[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IYLD":3,"homepage-market-summary":29,"stock-historical-IYLD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IYLD","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares Morningstar Multi-Asset Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},4.3318,0.935664,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},21.6001,21.59,21.699,21.63,-0.0299,-0.14,11879.424623,22.55,20.9,23719.44565596,42.4,3643,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},19.83,23311,8508561.41399,8.38,"2025-04-22",[181,184,193,204,214,225,235,246,257,267,275,284,292,300,307,315,325,333,343,351,361,368,378,388,398,409,420,428,435,443,451,459,466,474,483,489,498,507,511,519,527,535,543,552,560,568,575,585,593,601,607,613,621,627,634,640,646,652,657,663,666,670,674,679,682,686,689,692,695,699,702,705,709,712,716,720,724,728,733,737,740,743,746,750,753,755,758,761,766,769,773,776,779,782,786,789,792,797,799,802,805,808,811,814,817,820,823,826,830,833,836,839,842,844,848,852,856,859,861,864,869,872,875,878,882,887,892,897,904,909,916,921,927,930,933,937,943,946,950,956,961,965,970,973,976,978,984,988,991,996,1000,1006,1011,1017,1023,1027,1031,1036,1039,1042,1045,1047,1051,1054,1057,1062,1065,1068,1072,1075,1080,1082,1085,1090,1093,1096,1099,1104,1106,1108,1111,1114,1118,1122,1125,1129,1131,1134,1137,1141,1145,1148,1154,1157,1160,1165,1168,1172,1177,1180,1184,1187,1190,1193,1197,1200,1204,1207,1210,1213,1216,1220,1223,1225,1229,1234,1241,1246,1252,1255,1259,1264,1269,1272,1276,1279,1282,1286,1290,1297,1300,1303,1307,1309,1312,1315,1317,1320,1323,1329,1331,1337,1341,1345,1350,1355,1361,1363,1365,1368,1371,1373,1378,1381,1384,1387,1389,1392,1394,1397,1399,1401,1403,1406,1408,1410,1412,1415,1418,1422,1426,1430,1436,1439,1442,1446,1450,1453,1456,1460,1466,1470,1474,1477,1481,1483,1486,1490,1494,1500,1505,1509,1514,1520,1526,1529,1533,1538,1540,1543,1546,1548,1550,1553,1556,1558,1562,1564,1568,1572,1575,1578,1581,1583,1587,1591,1595,1597,1601,1604,1606,1608,1611,1615,1619,1621,1625,1629,1634,1636,1638,1642,1646,1649,1653,1658,1662,1665,1668,1670,1672,1675,1680,1685,1687,1689,1691,1693,1695,1698,1700,1704,1707,1711,1715,1719,1723,1727,1730,1733,1737,1739,1743,1746,1754],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},81,21.6325,{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",21.7,21.6,-0.0779,-0.36,32731.89894,94,21.6485,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",21.73,21.775,21.69,21.7079,-0.0421,-0.19,8333.228362,80,21.7128,{"date":205,"open":195,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",21.76,21.68,21.75,-0.0372,-0.17,26690.517612,142,21.7319,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",21.8,21.85,21.74,21.7872,-0.0978,-0.45,39387.250583,106,21.7852,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",21.93,21.811,21.885,0.0648,0.3,9205.4892,83,21.8741,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",21.8101,21.8338,21.795,21.8202,-0.0601,-0.27,7552.087187,69,21.8154,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",21.94,22.035,21.8619,21.8803,-0.1699,-0.77,7019.990344,93,21.914,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":255,"vwap":266},"2026-09-22",22.07,22.08,22.01,22.0502,-0.0298,-0.13,6734.942,22.0576,{"date":268,"open":269,"high":260,"low":269,"close":260,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",21.98,0.09,0.41,58464.827493,163,22.0196,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":244,"vwap":283},"2026-09-18",22.06,21.95,21.99,-0.07,-0.32,9810.591,21.984,{"date":285,"open":286,"high":287,"low":286,"close":277,"change":288,"percent_change":126,"volume":289,"transactions":290,"vwap":291},"2026-09-17",22.03,22.1,0.0884,24613.6527,113,22.0625,{"date":293,"open":294,"high":260,"low":248,"close":295,"change":296,"percent_change":210,"volume":297,"transactions":298,"vwap":299},"2026-09-16",21.97,21.9716,-0.0384,33649.560703,85,22.0463,{"date":301,"open":294,"high":261,"low":278,"close":261,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",-0.04,-0.18,41185.881097,97,21.9667,{"date":308,"open":309,"high":310,"low":286,"close":309,"change":311,"percent_change":200,"volume":312,"transactions":313,"vwap":314},"2026-09-14",22.05,22.09,-0.0429,15493.142279,61,22.0677,{"date":316,"open":287,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",22.13,22.0801,22.0929,0.0429,0.19,23167.6545,91,22.1177,{"date":326,"open":327,"high":327,"low":328,"close":309,"change":22,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",22.14,22.02,-0.63,23109.1631,79,22.1106,{"date":334,"open":335,"high":336,"low":337,"close":336,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",22.185,22.19,22.1201,0.01,0.05,25556.368801,90,22.1591,{"date":344,"open":345,"high":345,"low":346,"close":346,"change":347,"percent_change":242,"volume":348,"transactions":349,"vwap":350},"2026-09-08",22.28,22.18,-0.0598,12470.698375,109,22.2326,{"date":352,"open":353,"high":354,"low":353,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",22.16,22.29,22.2398,-0.0197,-0.09,19661.127012,144,22.2581,{"date":362,"open":346,"high":345,"low":346,"close":363,"change":364,"percent_change":51,"volume":365,"transactions":366,"vwap":367},"2026-09-03",22.2595,0.1096,11754.90863,54,22.2254,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",22.17,22.12,22.1499,-0.0353,-0.16,14528.1314,111,22.1484,{"date":379,"open":346,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",22.26,22.1501,22.1852,-0.0499,-0.22,5844.1932,66,22.2056,{"date":389,"open":390,"high":380,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",22.21,22.2001,22.2351,-0.0251,-0.11,8440.9732,78,22.2422,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",22.31,22.32,22.22,22.2602,-0.0327,-0.15,6680.4177,65,22.2695,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",22.295,22.319,22.2585,22.2929,-0.0271,-0.12,9579.2497,74,22.2979,{"date":421,"open":422,"high":422,"low":423,"close":401,"change":424,"percent_change":242,"volume":425,"transactions":426,"vwap":427},"2026-08-26",22.36,22.2961,-0.06,7679.389324,67,22.3324,{"date":429,"open":400,"high":430,"low":354,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":396,"vwap":434},"2026-08-25",22.38,0.08,0.36,6543.0343,22.3382,{"date":436,"open":437,"high":438,"low":437,"close":438,"change":338,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-24",22.2,22.3,0.04,30218.165838,129,22.2339,{"date":444,"open":445,"high":446,"low":445,"close":354,"change":339,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-21",22.2484,22.2999,0.22,40605.9983,105,22.277,{"date":452,"open":453,"high":453,"low":454,"close":454,"change":455,"percent_change":394,"volume":456,"transactions":457,"vwap":458},"2026-08-20",22.2699,22.24,-0.025,4765.9514,73,22.2464,{"date":460,"open":461,"high":354,"low":454,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":407,"vwap":465},"2026-08-19",22.265,0.0398,0.18,15929.104677,22.2564,{"date":467,"open":400,"high":400,"low":437,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-18",22.2252,-0.0948,-0.42,23935.242499,158,22.2387,{"date":475,"open":476,"high":477,"low":476,"close":401,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-17",22.25,22.35,-0.0102,-0.05,32799.76711,148,22.3109,{"date":484,"open":485,"high":485,"low":400,"close":486,"change":263,"percent_change":264,"volume":487,"transactions":290,"vwap":488},"2026-08-14",22.3899,22.3302,8784.704399,22.3562,{"date":490,"open":491,"high":422,"low":492,"close":422,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-13",22.345,22.33,0.0748,0.34,11639.24776,102,22.3461,{"date":499,"open":500,"high":501,"low":345,"close":502,"change":503,"percent_change":494,"volume":504,"transactions":505,"vwap":506},"2026-08-12",22.292,22.3283,22.2852,0.0752,23993.3584,88,22.2956,{"date":508,"open":401,"high":401,"low":437,"close":390,"change":455,"percent_change":394,"volume":509,"transactions":305,"vwap":510},"2026-08-11",12802.9634,22.2655,{"date":512,"open":402,"high":380,"low":390,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-10",22.235,-0.0576,-0.26,9346.323294,108,22.2337,{"date":520,"open":477,"high":477,"low":380,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-07",22.2926,0.0823,0.37,10572.0544,99,22.293,{"date":528,"open":454,"high":461,"low":437,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-06",22.2103,-0.0508,-0.23,13277.6203,157,22.2316,{"date":536,"open":402,"high":354,"low":402,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-05",22.2611,0.0263,0.12,9099.4374,82,22.2476,{"date":544,"open":545,"high":476,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-04",22.141,22.2348,0.015,0.07,8952.5624,87,22.2184,{"date":553,"open":371,"high":554,"low":371,"close":555,"change":556,"percent_change":141,"volume":557,"transactions":558,"vwap":559},"2026-08-03",22.2287,22.2198,0.0698,16030.012202,75,22.1824,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":302,"percent_change":303,"volume":566,"transactions":407,"vwap":567},"2026-07-31",22.11,22.152782,22.081,22.15,3484.8305,22.1277,{"date":569,"open":309,"high":570,"low":309,"close":336,"change":571,"percent_change":572,"volume":573,"transactions":418,"vwap":574},"2026-07-30",22.195,0.1658,0.75,3475.613043,22.1514,{"date":576,"open":286,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-29",22.075,22,22.0242,-0.0754,-0.34,4025.044023,77,22.0216,{"date":586,"open":259,"high":371,"low":587,"close":588,"change":589,"percent_change":548,"volume":590,"transactions":591,"vwap":592},"2026-07-28",22.062,22.0996,0.0148,4737.97996,50,22.087,{"date":594,"open":578,"high":595,"low":578,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":244,"vwap":600},"2026-07-27",22.1075,22.0848,0.0452,0.21,4994.38921,22.0645,{"date":602,"open":294,"high":259,"low":294,"close":603,"change":604,"percent_change":463,"volume":605,"transactions":323,"vwap":606},"2026-07-24",22.0396,0.0396,12773.725,22.0454,{"date":608,"open":277,"high":277,"low":278,"close":578,"change":609,"percent_change":470,"volume":610,"transactions":611,"vwap":612},"2026-07-23",-0.0932,10258.967423,117,21.9859,{"date":614,"open":565,"high":565,"low":260,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-22",22.0932,-0.0168,-0.08,16346.6407,62,22.1196,{"date":622,"open":286,"high":371,"low":286,"close":562,"change":623,"percent_change":126,"volume":624,"transactions":625,"vwap":626},"2026-07-21",0.0888,15046.0817,146,22.093,{"date":628,"open":629,"high":629,"low":328,"close":630,"change":631,"percent_change":22,"volume":632,"transactions":386,"vwap":633},"2026-07-20",22.099,22.0212,-0.0316,6878.0707,22.0557,{"date":635,"open":261,"high":636,"low":261,"close":637,"change":209,"percent_change":210,"volume":638,"transactions":331,"vwap":639},"2026-07-17",22.065,22.0528,7438.884896,22.0543,{"date":641,"open":286,"high":287,"low":286,"close":310,"change":642,"percent_change":643,"volume":644,"transactions":191,"vwap":645},"2026-07-16",-0.045,-0.2,6870.54863,22.0829,{"date":647,"open":562,"high":327,"low":310,"close":648,"change":547,"percent_change":548,"volume":649,"transactions":650,"vwap":651},"2026-07-15",22.135,10408.02612,118,22.1234,{"date":653,"open":309,"high":353,"low":309,"close":371,"change":548,"percent_change":141,"volume":654,"transactions":655,"vwap":656},"2026-07-14",12808.072183,104,22.0977,{"date":658,"open":328,"high":309,"low":659,"close":309,"change":479,"percent_change":531,"volume":660,"transactions":661,"vwap":662},"2026-07-13",22.0019,2694.232758,59,22.0295,{"date":664,"open":353,"high":353,"low":310,"close":287,"change":338,"percent_change":339,"volume":665,"transactions":9,"vwap":287},"2026-07-10",14700,{"date":667,"open":668,"high":287,"low":668,"close":310,"change":548,"percent_change":141,"volume":669,"transactions":9,"vwap":310},"2026-07-09",22.040001,6200,{"date":671,"open":259,"high":259,"low":672,"close":328,"change":302,"percent_change":303,"volume":673,"transactions":9,"vwap":328},"2026-07-08",21.96,10100,{"date":675,"open":346,"high":346,"low":676,"close":676,"change":357,"percent_change":677,"volume":678,"transactions":9,"vwap":676},"2026-07-07",22.059999,-0.41,77700,{"date":680,"open":565,"high":353,"low":371,"close":565,"change":548,"percent_change":141,"volume":681,"transactions":9,"vwap":565},"2026-07-06",18800,{"date":683,"open":328,"high":317,"low":328,"close":260,"change":684,"percent_change":221,"volume":685,"transactions":9,"vwap":260},"2026-07-02",-0.1,15200,{"date":687,"open":346,"high":336,"low":353,"close":346,"change":439,"percent_change":463,"volume":688,"transactions":9,"vwap":346},"2026-07-01",6800,{"date":690,"open":437,"high":390,"low":317,"close":327,"change":479,"percent_change":531,"volume":691,"transactions":9,"vwap":327},"2026-06-30",14900,{"date":693,"open":437,"high":390,"low":562,"close":336,"change":548,"percent_change":141,"volume":694,"transactions":9,"vwap":336},"2026-06-29",7400,{"date":696,"open":327,"high":370,"low":562,"close":371,"change":697,"percent_change":270,"volume":698,"transactions":9,"vwap":371},"2026-06-26",0.02,3700,{"date":700,"open":370,"high":370,"low":287,"close":287,"change":111,"percent_change":479,"volume":701,"transactions":9,"vwap":287},"2026-06-25",9400,{"date":703,"open":437,"high":437,"low":260,"close":562,"change":111,"percent_change":479,"volume":704,"transactions":9,"vwap":562},"2026-06-24",25100,{"date":706,"open":707,"high":370,"low":707,"close":371,"change":684,"percent_change":221,"volume":708,"transactions":9,"vwap":371},"2026-06-23",22.049999,54300,{"date":710,"open":336,"high":476,"low":336,"close":402,"change":111,"percent_change":302,"volume":711,"transactions":9,"vwap":402},"2026-06-22",37600,{"date":713,"open":345,"high":345,"low":714,"close":714,"change":697,"percent_change":270,"volume":715,"transactions":9,"vwap":714},"2026-06-18",22.23,5500,{"date":717,"open":400,"high":422,"low":370,"close":390,"change":718,"percent_change":357,"volume":719,"transactions":9,"vwap":390},"2026-06-17",-0.02,20500,{"date":721,"open":477,"high":477,"low":714,"close":714,"change":722,"percent_change":264,"volume":723,"transactions":9,"vwap":714},"2026-06-16",-0.03,73200,{"date":725,"open":437,"high":400,"low":437,"close":380,"change":106,"percent_change":726,"volume":727,"transactions":9,"vwap":380},"2026-06-15",0.27,10700,{"date":729,"open":565,"high":714,"low":565,"close":437,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":437},"2026-06-12",0.03,0.14,5900,{"date":734,"open":269,"high":370,"low":269,"close":370,"change":463,"percent_change":735,"volume":736,"transactions":9,"vwap":370},"2026-06-11",0.82,9100,{"date":738,"open":278,"high":259,"low":278,"close":279,"change":479,"percent_change":531,"volume":739,"transactions":9,"vwap":279},"2026-06-10",15000,{"date":741,"open":371,"high":371,"low":294,"close":668,"change":730,"percent_change":731,"volume":742,"transactions":9,"vwap":668},"2026-06-09",11500,{"date":744,"open":668,"high":668,"low":279,"close":261,"change":338,"percent_change":339,"volume":745,"transactions":9,"vwap":261},"2026-06-08",1500,{"date":747,"open":259,"high":565,"low":269,"close":578,"change":200,"percent_change":748,"volume":749,"transactions":9,"vwap":578},"2026-06-05",-0.86,7600,{"date":751,"open":565,"high":390,"low":565,"close":336,"change":439,"percent_change":463,"volume":752,"transactions":9,"vwap":336},"2026-06-04",4400,{"date":754,"open":714,"high":714,"low":327,"close":565,"change":479,"percent_change":531,"volume":698,"transactions":9,"vwap":565},"2026-06-03",{"date":756,"open":287,"high":402,"low":287,"close":437,"change":722,"percent_change":264,"volume":757,"transactions":9,"vwap":437},"2026-06-02",13300,{"date":759,"open":437,"high":476,"low":336,"close":714,"change":479,"percent_change":384,"volume":760,"transactions":9,"vwap":714},"2026-06-01",9600,{"date":762,"open":763,"high":401,"low":476,"close":345,"change":730,"percent_change":764,"volume":765,"transactions":9,"vwap":345},"2026-05-29",22.27,0.13,7500,{"date":767,"open":565,"high":354,"low":565,"close":476,"change":338,"percent_change":439,"volume":768,"transactions":9,"vwap":476},"2026-05-28",15500,{"date":770,"open":336,"high":763,"low":336,"close":454,"change":771,"percent_change":771,"volume":772,"transactions":9,"vwap":454},"2026-05-27",0,7000,{"date":774,"open":437,"high":380,"low":437,"close":454,"change":431,"percent_change":432,"volume":775,"transactions":9,"vwap":454},"2026-05-26",14500,{"date":777,"open":565,"high":346,"low":317,"close":353,"change":730,"percent_change":731,"volume":778,"transactions":9,"vwap":353},"2026-05-22",13900,{"date":780,"open":261,"high":370,"low":261,"close":317,"change":771,"percent_change":771,"volume":781,"transactions":9,"vwap":317},"2026-05-21",8700,{"date":783,"open":279,"high":565,"low":279,"close":317,"change":764,"percent_change":784,"volume":785,"transactions":9,"vwap":317},"2026-05-20",0.59,20800,{"date":787,"open":294,"high":668,"low":248,"close":578,"change":479,"percent_change":531,"volume":788,"transactions":9,"vwap":578},"2026-05-19",16800,{"date":790,"open":328,"high":260,"low":328,"close":707,"change":718,"percent_change":357,"volume":791,"transactions":9,"vwap":707},"2026-05-18",42200,{"date":793,"open":327,"high":327,"low":794,"close":259,"change":416,"percent_change":795,"volume":796,"transactions":9,"vwap":259},"2026-05-15",22.030001,-0.54,5100,{"date":798,"open":346,"high":714,"low":346,"close":336,"change":722,"percent_change":22,"volume":749,"transactions":9,"vwap":336},"2026-05-14",{"date":800,"open":390,"high":714,"low":437,"close":402,"change":302,"percent_change":303,"volume":801,"transactions":9,"vwap":402},"2026-05-13",4600,{"date":803,"open":454,"high":380,"low":327,"close":380,"change":439,"percent_change":463,"volume":804,"transactions":9,"vwap":380},"2026-05-12",8400,{"date":806,"open":437,"high":492,"low":437,"close":402,"change":424,"percent_change":242,"volume":807,"transactions":9,"vwap":402},"2026-05-11",23800,{"date":809,"open":345,"high":345,"low":390,"close":345,"change":270,"percent_change":271,"volume":810,"transactions":9,"vwap":345},"2026-05-08",64200,{"date":812,"open":401,"high":401,"low":353,"close":336,"change":617,"percent_change":189,"volume":813,"transactions":9,"vwap":336},"2026-05-07",8100,{"date":815,"open":763,"high":345,"low":714,"close":763,"change":463,"percent_change":816,"volume":778,"transactions":9,"vwap":763},"2026-05-06",0.81,{"date":818,"open":261,"high":287,"low":261,"close":310,"change":270,"percent_change":271,"volume":819,"transactions":9,"vwap":310},"2026-05-05",98000,{"date":821,"open":261,"high":310,"low":294,"close":578,"change":210,"percent_change":253,"volume":822,"transactions":9,"vwap":578},"2026-05-04",50000,{"date":824,"open":336,"high":454,"low":327,"close":370,"change":722,"percent_change":22,"volume":825,"transactions":9,"vwap":370},"2026-05-01",33300,{"date":827,"open":371,"high":437,"low":260,"close":437,"change":598,"percent_change":828,"volume":829,"transactions":9,"vwap":437},"2026-04-30",0.95,14100,{"date":831,"open":269,"high":707,"low":672,"close":279,"change":357,"percent_change":677,"volume":832,"transactions":9,"vwap":279},"2026-04-29",12200,{"date":834,"open":707,"high":371,"low":707,"close":260,"change":718,"percent_change":357,"volume":835,"transactions":9,"vwap":260},"2026-04-28",32200,{"date":837,"open":370,"high":370,"low":310,"close":287,"change":718,"percent_change":357,"volume":838,"transactions":9,"vwap":287},"2026-04-27",14300,{"date":840,"open":565,"high":353,"low":562,"close":371,"change":697,"percent_change":270,"volume":841,"transactions":9,"vwap":371},"2026-04-24",13800,{"date":843,"open":346,"high":346,"low":261,"close":287,"change":722,"percent_change":22,"volume":765,"transactions":9,"vwap":287},"2026-04-23",{"date":845,"open":317,"high":327,"low":371,"close":317,"change":339,"percent_change":846,"volume":847,"transactions":9,"vwap":317},"2026-04-22",0.23,2300,{"date":849,"open":437,"high":437,"low":260,"close":260,"change":264,"percent_change":850,"volume":851,"transactions":9,"vwap":260},"2026-04-21",-0.59,16700,{"date":853,"open":336,"high":454,"low":336,"close":390,"change":280,"percent_change":854,"volume":855,"transactions":9,"vwap":390},"2026-04-20",-0.31,9700,{"date":857,"open":400,"high":492,"low":763,"close":345,"change":431,"percent_change":432,"volume":858,"transactions":9,"vwap":345},"2026-04-17",9000,{"date":860,"open":380,"high":380,"low":353,"close":437,"change":771,"percent_change":771,"volume":804,"transactions":9,"vwap":437},"2026-04-16",{"date":862,"open":402,"high":402,"low":327,"close":437,"change":111,"percent_change":479,"volume":863,"transactions":9,"vwap":437},"2026-04-15",18500,{"date":865,"open":565,"high":402,"low":565,"close":390,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":390},"2026-04-14",0.11,0.5,37200,{"date":870,"open":261,"high":562,"low":248,"close":287,"change":106,"percent_change":726,"volume":871,"transactions":9,"vwap":287},"2026-04-13",11600,{"date":873,"open":578,"high":707,"low":578,"close":668,"change":722,"percent_change":22,"volume":874,"transactions":9,"vwap":668},"2026-04-10",6300,{"date":876,"open":227,"high":287,"low":227,"close":259,"change":771,"percent_change":771,"volume":877,"transactions":9,"vwap":259},"2026-04-09",13200,{"date":879,"open":317,"high":317,"low":578,"close":259,"change":880,"percent_change":881,"volume":841,"transactions":9,"vwap":259},"2026-04-08",0.29,1.33,{"date":883,"open":884,"high":885,"low":207,"close":884,"change":111,"percent_change":479,"volume":886,"transactions":9,"vwap":884},"2026-04-07",21.78,21.79,15300,{"date":888,"open":889,"high":885,"low":889,"close":885,"change":106,"percent_change":890,"volume":891,"transactions":9,"vwap":885},"2026-04-06",21.64,0.28,8200,{"date":893,"open":894,"high":195,"low":894,"close":195,"change":684,"percent_change":895,"volume":896,"transactions":9,"vwap":195},"2026-04-02",21.57,-0.46,1900,{"date":898,"open":195,"high":899,"low":195,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-04-01",21.86,21.83,0.1,0.46,12400,{"date":905,"open":906,"high":195,"low":906,"close":195,"change":846,"percent_change":907,"volume":908,"transactions":9,"vwap":195},"2026-03-31",21.53,1.07,49100,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":106,"percent_change":890,"volume":915,"transactions":9,"vwap":914},"2026-03-30",21.54,21.58,21.49,21.5,18600,{"date":917,"open":918,"high":919,"low":920,"close":920,"change":684,"percent_change":895,"volume":886,"transactions":9,"vwap":920},"2026-03-27",21.48,21.51,21.44,{"date":922,"open":923,"high":924,"low":919,"close":911,"change":405,"percent_change":925,"volume":926,"transactions":9,"vwap":911},"2026-03-26",21.61,21.66,-0.69,9500,{"date":928,"open":186,"high":218,"low":207,"close":197,"change":901,"percent_change":902,"volume":929,"transactions":9,"vwap":197},"2026-03-25",14200,{"date":931,"open":912,"high":932,"low":906,"close":18,"change":479,"percent_change":531,"volume":858,"transactions":9,"vwap":18},"2026-03-24",21.62,{"date":934,"open":912,"high":195,"low":912,"close":889,"change":463,"percent_change":935,"volume":936,"transactions":9,"vwap":889},"2026-03-23",0.84,8500,{"date":938,"open":207,"high":207,"low":939,"close":940,"change":242,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-03-20",21.45,21.46,-1.24,8600,{"date":944,"open":20,"high":195,"low":932,"close":195,"change":439,"percent_change":463,"volume":945,"transactions":9,"vwap":195},"2026-03-19",16900,{"date":947,"open":884,"high":900,"low":197,"close":197,"change":303,"percent_change":948,"volume":949,"transactions":9,"vwap":197},"2026-03-18",-0.82,13000,{"date":951,"open":952,"high":952,"low":953,"close":954,"change":106,"percent_change":890,"volume":955,"transactions":9,"vwap":954},"2026-03-17",21.89,21.84,21.87,6700,{"date":957,"open":900,"high":900,"low":884,"close":958,"change":731,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-03-16",21.81,0.65,13500,{"date":962,"open":885,"high":216,"low":963,"close":963,"change":684,"percent_change":895,"volume":964,"transactions":9,"vwap":963},"2026-03-13",21.67,6100,{"date":966,"open":954,"high":954,"low":208,"close":967,"change":416,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-03-12",21.77,-0.55,8300,{"date":971,"open":952,"high":972,"low":954,"close":952,"change":280,"percent_change":281,"volume":694,"transactions":9,"vwap":952},"2026-03-11",21.92,{"date":974,"open":248,"high":260,"low":899,"close":672,"change":697,"percent_change":270,"volume":975,"transactions":9,"vwap":672},"2026-03-10",21000,{"date":977,"open":217,"high":248,"low":218,"close":248,"change":106,"percent_change":726,"volume":838,"transactions":9,"vwap":248},"2026-03-09",{"date":979,"open":980,"high":248,"low":981,"close":982,"change":684,"percent_change":221,"volume":983,"transactions":9,"vwap":982},"2026-03-06",21.91,21.82,21.88,72100,{"date":985,"open":279,"high":259,"low":972,"close":269,"change":405,"percent_change":986,"volume":987,"transactions":9,"vwap":269},"2026-03-05",-0.68,11300,{"date":989,"open":565,"high":353,"low":707,"close":317,"change":431,"percent_change":432,"volume":990,"transactions":9,"vwap":317},"2026-03-04",18100,{"date":992,"open":248,"high":310,"low":993,"close":707,"change":515,"percent_change":994,"volume":995,"transactions":9,"vwap":707},"2026-03-03",21.9,-1.17,48200,{"date":997,"open":438,"high":422,"low":476,"close":400,"change":22,"percent_change":998,"volume":999,"transactions":9,"vwap":400},"2026-03-02",-0.62,16500,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1004,"change":424,"percent_change":242,"volume":1005,"transactions":9,"vwap":1004},"2026-02-27",22.47,22.4,22.45,21900,{"date":1007,"open":1008,"high":1009,"low":1003,"close":1009,"change":722,"percent_change":264,"volume":1010,"transactions":9,"vwap":1009},"2026-02-26",22.46,22.51,21800,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1014,"change":339,"percent_change":447,"volume":1016,"transactions":9,"vwap":1014},"2026-02-25",22.5,22.54,22.49,53000,{"date":1018,"open":1019,"high":1015,"low":1020,"close":1015,"change":901,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1015},"2026-02-24",22.43,22.39,0.45,31500,{"date":1024,"open":1025,"high":24,"low":1020,"close":1020,"change":394,"percent_change":1026,"volume":945,"transactions":9,"vwap":1020},"2026-02-23",22.52,-0.49,{"date":1028,"open":1029,"high":1013,"low":430,"close":1013,"change":431,"percent_change":432,"volume":1030,"transactions":9,"vwap":1013},"2026-02-20",22.41,26500,{"date":1032,"open":1033,"high":1034,"low":401,"close":1034,"change":339,"percent_change":447,"volume":1035,"transactions":9,"vwap":1034},"2026-02-19",22.37,22.42,20000,{"date":1037,"open":422,"high":1008,"low":1038,"close":1033,"change":302,"percent_change":303,"volume":739,"transactions":9,"vwap":1033},"2026-02-18",22.34,{"date":1040,"open":430,"high":1034,"low":400,"close":1029,"change":771,"percent_change":771,"volume":1041,"transactions":9,"vwap":1029},"2026-02-17",26300,{"date":1043,"open":1020,"high":1029,"low":354,"close":1029,"change":439,"percent_change":463,"volume":1044,"transactions":9,"vwap":1029},"2026-02-13",38700,{"date":1046,"open":1014,"high":1014,"low":422,"close":1033,"change":280,"percent_change":854,"volume":929,"transactions":9,"vwap":1033},"2026-02-12",{"date":1048,"open":430,"high":1049,"low":430,"close":1050,"change":339,"percent_change":447,"volume":838,"transactions":9,"vwap":1050},"2026-02-11",22.48,22.44,{"date":1052,"open":1004,"high":1004,"low":492,"close":1020,"change":697,"percent_change":270,"volume":1053,"transactions":9,"vwap":1020},"2026-02-10",107300,{"date":1055,"open":714,"high":1029,"low":714,"close":1033,"change":270,"percent_change":126,"volume":1056,"transactions":9,"vwap":1033},"2026-02-09",69200,{"date":1058,"open":714,"high":345,"low":565,"close":345,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":345},"2026-02-06",0.17,0.77,28800,{"date":1063,"open":260,"high":346,"low":259,"close":562,"change":357,"percent_change":677,"volume":1064,"transactions":9,"vwap":562},"2026-02-05",11400,{"date":1066,"open":1038,"high":1038,"low":562,"close":437,"change":684,"percent_change":221,"volume":1067,"transactions":9,"vwap":437},"2026-02-04",10300,{"date":1069,"open":346,"high":438,"low":370,"close":438,"change":539,"percent_change":1070,"volume":1071,"transactions":9,"vwap":438},"2026-02-03",0.54,16600,{"date":1073,"open":565,"high":714,"low":565,"close":346,"change":730,"percent_change":731,"volume":1074,"transactions":9,"vwap":346},"2026-02-02",22900,{"date":1076,"open":380,"high":380,"low":565,"close":565,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":565},"2026-01-30",-0.21,-0.94,18300,{"date":1081,"open":1019,"high":1019,"low":714,"close":422,"change":339,"percent_change":447,"volume":813,"transactions":9,"vwap":422},"2026-01-29",{"date":1083,"open":345,"high":400,"low":380,"close":400,"change":730,"percent_change":764,"volume":1084,"transactions":9,"vwap":400},"2026-01-28",8000,{"date":1086,"open":336,"high":354,"low":336,"close":345,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":345},"2026-01-27",0.15,0.68,14400,{"date":1091,"open":287,"high":370,"low":287,"close":317,"change":730,"percent_change":731,"volume":1092,"transactions":9,"vwap":317},"2026-01-26",27400,{"date":1094,"open":578,"high":562,"low":578,"close":287,"change":548,"percent_change":141,"volume":1095,"transactions":9,"vwap":287},"2026-01-23",19100,{"date":1097,"open":578,"high":310,"low":279,"close":794,"change":548,"percent_change":141,"volume":1098,"transactions":9,"vwap":794},"2026-01-22",32700,{"date":1100,"open":980,"high":279,"low":952,"close":672,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":672},"2026-01-21",0.2,0.92,17700,{"date":1105,"open":207,"high":981,"low":207,"close":206,"change":718,"percent_change":357,"volume":983,"transactions":9,"vwap":206},"2026-01-20",{"date":1107,"open":900,"high":900,"low":208,"close":884,"change":771,"percent_change":771,"volume":785,"transactions":9,"vwap":884},"2026-01-16",{"date":1109,"open":967,"high":981,"low":206,"close":884,"change":338,"percent_change":339,"volume":1110,"transactions":9,"vwap":884},"2026-01-15",43200,{"date":1112,"open":195,"high":885,"low":195,"close":967,"change":339,"percent_change":846,"volume":1113,"transactions":9,"vwap":967},"2026-01-14",11700,{"date":1115,"open":206,"high":206,"low":963,"close":1116,"change":338,"percent_change":339,"volume":1117,"transactions":9,"vwap":1116},"2026-01-13",21.72,26900,{"date":1119,"open":186,"high":1116,"low":963,"close":1120,"change":338,"percent_change":339,"volume":1121,"transactions":9,"vwap":1120},"2026-01-12",21.71,50300,{"date":1123,"open":963,"high":186,"low":924,"close":186,"change":339,"percent_change":846,"volume":1124,"transactions":9,"vwap":186},"2026-01-09",53500,{"date":1126,"open":932,"high":1127,"low":912,"close":1127,"change":106,"percent_change":890,"volume":1128,"transactions":9,"vwap":1127},"2026-01-08",21.65,136200,{"date":1130,"open":889,"high":889,"low":894,"close":18,"change":722,"percent_change":22,"volume":701,"transactions":9,"vwap":18},"2026-01-07",{"date":1132,"open":894,"high":1127,"low":894,"close":932,"change":339,"percent_change":846,"volume":1133,"transactions":9,"vwap":932},"2026-01-06",96700,{"date":1135,"open":911,"high":187,"low":914,"close":894,"change":106,"percent_change":890,"volume":1136,"transactions":9,"vwap":894},"2026-01-05",80600,{"date":1138,"open":940,"high":919,"low":920,"close":919,"change":270,"percent_change":1139,"volume":1140,"transactions":9,"vwap":919},"2026-01-02",0.42,12600,{"date":1142,"open":913,"high":913,"low":1143,"close":1144,"change":718,"percent_change":357,"volume":945,"transactions":9,"vwap":1144},"2025-12-31",21.41,21.42,{"date":1146,"open":1144,"high":918,"low":1144,"close":920,"change":338,"percent_change":339,"volume":1147,"transactions":9,"vwap":920},"2025-12-30",10400,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1152,"change":722,"percent_change":22,"volume":1153,"transactions":9,"vwap":1152},"2025-12-29",21.47,21.4,21.43,15900,{"date":1155,"open":939,"high":1150,"low":1144,"close":940,"change":771,"percent_change":771,"volume":1156,"transactions":9,"vwap":940},"2025-12-26",15400,{"date":1158,"open":920,"high":940,"low":1143,"close":940,"change":730,"percent_change":731,"volume":1159,"transactions":9,"vwap":940},"2025-12-24",20600,{"date":1161,"open":1143,"high":1152,"low":1162,"close":1152,"change":405,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1152},"2025-12-23",21.38,-0.7,39200,{"date":1166,"open":914,"high":912,"low":914,"close":912,"change":339,"percent_change":846,"volume":1167,"transactions":9,"vwap":912},"2025-12-22",44900,{"date":1169,"open":1170,"high":18,"low":906,"close":906,"change":771,"percent_change":771,"volume":1171,"transactions":9,"vwap":906},"2025-12-19",21.56,58500,{"date":1173,"open":906,"high":1174,"low":918,"close":906,"change":548,"percent_change":1175,"volume":1176,"transactions":9,"vwap":906},"2025-12-18",21.55,0.33,75900,{"date":1178,"open":1152,"high":918,"low":1144,"close":940,"change":302,"percent_change":200,"volume":1179,"transactions":9,"vwap":940},"2025-12-17",50100,{"date":1181,"open":1182,"high":906,"low":1150,"close":914,"change":302,"percent_change":200,"volume":1183,"transactions":9,"vwap":914},"2025-12-16",21.52,20200,{"date":1185,"open":1182,"high":187,"low":1182,"close":911,"change":111,"percent_change":479,"volume":1186,"transactions":9,"vwap":911},"2025-12-15",43100,{"date":1188,"open":187,"high":187,"low":918,"close":1174,"change":111,"percent_change":479,"volume":1189,"transactions":9,"vwap":1174},"2025-12-12",49400,{"date":1191,"open":906,"high":187,"low":914,"close":1170,"change":539,"percent_change":1192,"volume":1110,"transactions":9,"vwap":1170},"2025-12-11",0.56,{"date":1194,"open":1195,"high":1150,"low":1195,"close":920,"change":730,"percent_change":731,"volume":1196,"transactions":9,"vwap":920},"2025-12-10",21.37,21700,{"date":1198,"open":1144,"high":1144,"low":1162,"close":1143,"change":730,"percent_change":731,"volume":1199,"transactions":9,"vwap":1143},"2025-12-09",25200,{"date":1201,"open":1143,"high":939,"low":1195,"close":1162,"change":424,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1162},"2025-12-08",-0.28,23700,{"date":1205,"open":912,"high":187,"low":1143,"close":920,"change":405,"percent_change":925,"volume":1206,"transactions":9,"vwap":920},"2025-12-05",24700,{"date":1208,"open":1170,"high":187,"low":911,"close":18,"change":548,"percent_change":1175,"volume":1209,"transactions":9,"vwap":18},"2025-12-04",18400,{"date":1211,"open":918,"high":912,"low":918,"close":1182,"change":771,"percent_change":771,"volume":1212,"transactions":9,"vwap":1182},"2025-12-03",113100,{"date":1214,"open":919,"high":1182,"low":920,"close":1182,"change":106,"percent_change":890,"volume":1215,"transactions":9,"vwap":1182},"2025-12-02",107200,{"date":1217,"open":939,"high":919,"low":939,"close":940,"change":280,"percent_change":1218,"volume":1219,"transactions":9,"vwap":940},"2025-12-01",-0.33,26400,{"date":1221,"open":1152,"high":1174,"low":1152,"close":906,"change":439,"percent_change":321,"volume":1222,"transactions":9,"vwap":906},"2025-11-28",11200,{"date":1224,"open":1162,"high":1182,"low":1162,"close":913,"change":431,"percent_change":523,"volume":760,"transactions":9,"vwap":913},"2025-11-26",{"date":1226,"open":1227,"high":1143,"low":1227,"close":1143,"change":731,"percent_change":136,"volume":1228,"transactions":9,"vwap":1143},"2025-11-25",21.3,26800,{"date":1230,"open":1231,"high":1227,"low":1231,"close":1232,"change":439,"percent_change":321,"volume":1233,"transactions":9,"vwap":1232},"2025-11-24",21.21,21.27,40700,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1238,"change":270,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2025-11-21",21.13,21.25,21.23,0.43,18900,{"date":1242,"open":1243,"high":1243,"low":1236,"close":1244,"change":405,"percent_change":1163,"volume":1245,"transactions":9,"vwap":1244},"2025-11-20",21.35,21.14,32600,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1250,"change":771,"percent_change":771,"volume":1251,"transactions":9,"vwap":1250},"2025-11-19",21.32,21.24,21.29,24500,{"date":1253,"open":1231,"high":1248,"low":1231,"close":1250,"change":111,"percent_change":479,"volume":1254,"transactions":9,"vwap":1250},"2025-11-18",21400,{"date":1256,"open":1143,"high":1143,"low":1257,"close":1227,"change":357,"percent_change":470,"volume":1258,"transactions":9,"vwap":1227},"2025-11-17",21.28,78300,{"date":1260,"open":1195,"high":1152,"low":1261,"close":1262,"change":730,"percent_change":731,"volume":1263,"transactions":9,"vwap":1262},"2025-11-14",21.34,21.39,46700,{"date":1265,"open":1152,"high":913,"low":1243,"close":1266,"change":264,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2025-11-13",21.36,-0.6,56900,{"date":1270,"open":919,"high":911,"low":1150,"close":913,"change":722,"percent_change":22,"volume":1271,"transactions":9,"vwap":913},"2025-11-12",43700,{"date":1273,"open":919,"high":911,"low":1150,"close":1182,"change":901,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1182},"2025-11-11",0.47,22800,{"date":1277,"open":1150,"high":1150,"low":1195,"close":1144,"change":339,"percent_change":846,"volume":1278,"transactions":9,"vwap":1144},"2025-11-10",12300,{"date":1280,"open":1227,"high":1195,"low":1249,"close":1195,"change":548,"percent_change":1175,"volume":1281,"transactions":9,"vwap":1195},"2025-11-07",20100,{"date":1283,"open":1284,"high":1248,"low":1232,"close":1227,"change":697,"percent_change":270,"volume":1285,"transactions":9,"vwap":1227},"2025-11-06",21.31,102300,{"date":1287,"open":1238,"high":1284,"low":1231,"close":1257,"change":866,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1257},"2025-11-05",0.52,16100,{"date":1291,"open":1292,"high":1293,"low":1236,"close":1294,"change":22,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2025-11-04",21.15,21.19,21.17,-0.66,25500,{"date":1298,"open":1232,"high":1248,"low":1237,"close":1284,"change":771,"percent_change":771,"volume":1299,"transactions":9,"vwap":1284},"2025-11-03",16000,{"date":1301,"open":1243,"high":1243,"low":1249,"close":1284,"change":439,"percent_change":321,"volume":1302,"transactions":9,"vwap":1284},"2025-10-31",24200,{"date":1304,"open":1238,"high":1305,"low":1238,"close":1232,"change":479,"percent_change":531,"volume":1306,"transactions":9,"vwap":1232},"2025-10-30",21.33,22000,{"date":1308,"open":1266,"high":1151,"low":1227,"close":1248,"change":722,"percent_change":22,"volume":1228,"transactions":9,"vwap":1248},"2025-10-29",{"date":1310,"open":1248,"high":1151,"low":1248,"close":1243,"change":111,"percent_change":479,"volume":1311,"transactions":9,"vwap":1243},"2025-10-28",17200,{"date":1313,"open":1305,"high":1162,"low":1248,"close":1266,"change":548,"percent_change":1175,"volume":1314,"transactions":9,"vwap":1266},"2025-10-27",164600,{"date":1316,"open":1227,"high":1305,"low":1257,"close":1250,"change":771,"percent_change":771,"volume":1067,"transactions":9,"vwap":1250},"2025-10-24",{"date":1318,"open":1232,"high":1284,"low":1319,"close":1250,"change":106,"percent_change":890,"volume":1245,"transactions":9,"vwap":1250},"2025-10-23",21.22,{"date":1321,"open":1231,"high":1249,"low":1293,"close":1238,"change":697,"percent_change":270,"volume":1322,"transactions":9,"vwap":1238},"2025-10-22",45900,{"date":1324,"open":1325,"high":1326,"low":1293,"close":1231,"change":479,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1231},"2025-10-21",21.2,21.26,-0.24,12900,{"date":1330,"open":1293,"high":1257,"low":1293,"close":1326,"change":270,"percent_change":1239,"volume":688,"transactions":9,"vwap":1326},"2025-10-20",{"date":1332,"open":1333,"high":1293,"low":1334,"close":1294,"change":339,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1294},"2025-10-17",21.12,21.09,0.24,7800,{"date":1338,"open":1333,"high":1231,"low":1339,"close":1333,"change":771,"percent_change":771,"volume":1340,"transactions":9,"vwap":1333},"2025-10-16",21.11,22300,{"date":1342,"open":1343,"high":1292,"low":1343,"close":1333,"change":270,"percent_change":1239,"volume":1344,"transactions":9,"vwap":1333},"2025-10-15",21.07,6400,{"date":1346,"open":1347,"high":1343,"low":1347,"close":1348,"change":771,"percent_change":771,"volume":1349,"transactions":9,"vwap":1348},"2025-10-14",20.96,21.030001,61300,{"date":1351,"open":1347,"high":1352,"low":1347,"close":1348,"change":866,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1348},"2025-10-13",21.059999,0.53,39300,{"date":1356,"open":1343,"high":1357,"low":25,"close":1358,"change":374,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2025-10-10",21.08,20.92,-0.76,22200,{"date":1362,"open":1236,"high":1236,"low":1352,"close":1357,"change":280,"percent_change":1218,"volume":949,"transactions":9,"vwap":1357},"2025-10-09",{"date":1364,"open":1236,"high":1293,"low":1339,"close":1292,"change":439,"percent_change":321,"volume":964,"transactions":9,"vwap":1292},"2025-10-08",{"date":1366,"open":1325,"high":1325,"low":1367,"close":1339,"change":479,"percent_change":1327,"volume":1140,"transactions":9,"vwap":1339},"2025-10-07",21.1,{"date":1369,"open":1325,"high":1231,"low":1370,"close":1370,"change":479,"percent_change":1327,"volume":778,"transactions":9,"vwap":1370},"2025-10-06",21.16,{"date":1372,"open":1293,"high":1238,"low":1293,"close":1231,"change":730,"percent_change":731,"volume":891,"transactions":9,"vwap":1231},"2025-10-03",{"date":1374,"open":1325,"high":1238,"low":1244,"close":1375,"change":684,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2025-10-02",21.18,-0.47,15800,{"date":1379,"open":1257,"high":1305,"low":1237,"close":1257,"change":771,"percent_change":771,"volume":1380,"transactions":9,"vwap":1257},"2025-10-01",28500,{"date":1382,"open":1232,"high":1227,"low":1249,"close":1257,"change":771,"percent_change":771,"volume":1383,"transactions":9,"vwap":1257},"2025-09-30",19300,{"date":1385,"open":1249,"high":1248,"low":1249,"close":1257,"change":730,"percent_change":731,"volume":1386,"transactions":9,"vwap":1257},"2025-09-29",50700,{"date":1388,"open":1325,"high":1326,"low":1325,"close":1237,"change":730,"percent_change":731,"volume":1156,"transactions":9,"vwap":1237},"2025-09-26",{"date":1390,"open":1326,"high":1326,"low":1293,"close":1319,"change":424,"percent_change":1202,"volume":1391,"transactions":9,"vwap":1319},"2025-09-25",13600,{"date":1393,"open":1250,"high":1305,"low":1237,"close":1257,"change":479,"percent_change":531,"volume":804,"transactions":9,"vwap":1257},"2025-09-24",{"date":1395,"open":1257,"high":1261,"low":1257,"close":1305,"change":439,"percent_change":321,"volume":1396,"transactions":9,"vwap":1305},"2025-09-23",14000,{"date":1398,"open":1257,"high":1250,"low":1231,"close":1250,"change":111,"percent_change":479,"volume":1278,"transactions":9,"vwap":1250},"2025-09-22",{"date":1400,"open":1227,"high":1227,"low":1238,"close":1227,"change":439,"percent_change":321,"volume":1302,"transactions":9,"vwap":1227},"2025-09-19",{"date":1402,"open":1305,"high":1305,"low":1238,"close":1326,"change":718,"percent_change":357,"volume":1183,"transactions":9,"vwap":1326},"2025-09-18",{"date":1404,"open":1305,"high":1243,"low":1257,"close":1257,"change":771,"percent_change":771,"volume":1405,"transactions":9,"vwap":1257},"2025-09-17",7300,{"date":1407,"open":1227,"high":1284,"low":1237,"close":1257,"change":111,"percent_change":479,"volume":1222,"transactions":9,"vwap":1257},"2025-09-16",{"date":1409,"open":1249,"high":1227,"low":1238,"close":1250,"change":548,"percent_change":1175,"volume":949,"transactions":9,"vwap":1250},"2025-09-15",{"date":1411,"open":1319,"high":1249,"low":1370,"close":1319,"change":718,"percent_change":357,"volume":1035,"transactions":9,"vwap":1319},"2025-09-12",{"date":1413,"open":1292,"high":1249,"low":1236,"close":1249,"change":731,"percent_change":136,"volume":1414,"transactions":9,"vwap":1249},"2025-09-11",24900,{"date":1416,"open":1367,"high":1292,"low":1357,"close":1367,"change":730,"percent_change":731,"volume":1417,"transactions":9,"vwap":1367},"2025-09-10",5600,{"date":1419,"open":1420,"high":1334,"low":1420,"close":1343,"change":111,"percent_change":479,"volume":1421,"transactions":9,"vwap":1343},"2025-09-09",21.040001,68600,{"date":1423,"open":1236,"high":1236,"low":1424,"close":1357,"change":339,"percent_change":1335,"volume":1425,"transactions":9,"vwap":1357},"2025-09-08",21.02,264500,{"date":1427,"open":1428,"high":1244,"low":1428,"close":1348,"change":548,"percent_change":1175,"volume":1429,"transactions":9,"vwap":1348},"2025-09-05",21.01,10900,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1347,"change":106,"percent_change":880,"volume":1435,"transactions":9,"vwap":1347},"2025-09-04",20.93,20.97,20.88,12700,{"date":1437,"open":25,"high":1358,"low":1438,"close":25,"change":280,"percent_change":1218,"volume":694,"transactions":9,"vwap":25},"2025-09-03",20.86,{"date":1440,"open":1432,"high":1433,"low":25,"close":1433,"change":722,"percent_change":22,"volume":1441,"transactions":9,"vwap":1433},"2025-09-02",6600,{"date":1443,"open":1424,"high":1424,"low":1433,"close":1444,"change":718,"percent_change":684,"volume":1445,"transactions":9,"vwap":1444},"2025-08-29",21,14600,{"date":1447,"open":1448,"high":1424,"low":1433,"close":1424,"change":339,"percent_change":1335,"volume":1449,"transactions":9,"vwap":1424},"2025-08-28",20.98,2200,{"date":1451,"open":1438,"high":1448,"low":1438,"close":1433,"change":439,"percent_change":321,"volume":1452,"transactions":9,"vwap":1433},"2025-08-27",7900,{"date":1454,"open":25,"high":1455,"low":1434,"close":1432,"change":111,"percent_change":479,"volume":838,"transactions":9,"vwap":1432},"2025-08-26",20.95,{"date":1457,"open":1433,"high":1444,"low":1458,"close":1459,"change":479,"percent_change":1327,"volume":1429,"transactions":9,"vwap":1459},"2025-08-25",20.91,20.94,{"date":1461,"open":1462,"high":1424,"low":1463,"close":1464,"change":1101,"percent_change":1465,"volume":1061,"transactions":9,"vwap":1464},"2025-08-22",20.81,20.8,20.99,0.96,{"date":1467,"open":1463,"high":1462,"low":1468,"close":1469,"change":718,"percent_change":684,"volume":681,"transactions":9,"vwap":1469},"2025-08-21",20.72,20.79,{"date":1471,"open":1469,"high":1472,"low":1473,"close":1462,"change":439,"percent_change":321,"volume":688,"transactions":9,"vwap":1462},"2025-08-20",20.83,20.77,{"date":1475,"open":1469,"high":1462,"low":1476,"close":1473,"change":302,"percent_change":200,"volume":732,"transactions":9,"vwap":1473},"2025-08-19",20.75,{"date":1478,"open":1479,"high":1479,"low":1473,"close":1462,"change":338,"percent_change":339,"volume":1480,"transactions":9,"vwap":1462},"2025-08-18",20.82,5300,{"date":1482,"open":1472,"high":1472,"low":1473,"close":1463,"change":338,"percent_change":339,"volume":903,"transactions":9,"vwap":1463},"2025-08-15",{"date":1484,"open":1469,"high":1469,"low":1485,"close":1469,"change":771,"percent_change":771,"volume":1480,"transactions":9,"vwap":1469},"2025-08-14",20.71,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1469,"change":338,"percent_change":339,"volume":694,"transactions":9,"vwap":1469},"2025-08-13",20.85,20.78,{"date":1491,"open":1492,"high":1462,"low":1492,"close":1489,"change":539,"percent_change":1493,"volume":1377,"transactions":9,"vwap":1489},"2025-08-12",20.73,0.58,{"date":1495,"open":1496,"high":1492,"low":1497,"close":1498,"change":722,"percent_change":22,"volume":1499,"transactions":9,"vwap":1498},"2025-08-11",20.68,20.65,20.66,13400,{"date":1501,"open":1496,"high":1502,"low":1498,"close":1503,"change":338,"percent_change":339,"volume":1504,"transactions":9,"vwap":1503},"2025-08-08",20.7,20.69,5200,{"date":1506,"open":1507,"high":1502,"low":1508,"close":1496,"change":439,"percent_change":321,"volume":960,"transactions":9,"vwap":1496},"2025-08-07",20.67,20.63,{"date":1510,"open":1503,"high":1503,"low":1511,"close":1512,"change":439,"percent_change":321,"volume":1513,"transactions":9,"vwap":1512},"2025-08-06",20.59,20.64,9900,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":548,"percent_change":494,"volume":1513,"transactions":9,"vwap":1519},"2025-08-05",20.54,20.61,20.52,20.6,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1524,"change":338,"percent_change":339,"volume":1525,"transactions":9,"vwap":1524},"2025-08-04",20.5,20.58,20.53,3600,{"date":1527,"open":1522,"high":1523,"low":1522,"close":1518,"change":771,"percent_change":771,"volume":1528,"transactions":9,"vwap":1518},"2025-08-01",25600,{"date":1530,"open":1524,"high":1531,"low":1522,"close":1518,"change":718,"percent_change":684,"volume":1532,"transactions":9,"vwap":1518},"2025-07-31",20.57,6900,{"date":1534,"open":1523,"high":1535,"low":1516,"close":1516,"change":617,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1516},"2025-07-30",20.62,-0.39,4700,{"date":1539,"open":1516,"high":1497,"low":1516,"close":1535,"change":548,"percent_change":494,"volume":732,"transactions":9,"vwap":1535},"2025-07-29",{"date":1541,"open":1497,"high":1497,"low":1522,"close":1542,"change":280,"percent_change":581,"volume":832,"transactions":9,"vwap":1542},"2025-07-28",20.55,{"date":1544,"open":1508,"high":1508,"low":1519,"close":1535,"change":722,"percent_change":405,"volume":1545,"transactions":9,"vwap":1535},"2025-07-25",4800,{"date":1547,"open":1503,"high":1503,"low":1517,"close":1497,"change":302,"percent_change":200,"volume":669,"transactions":9,"vwap":1497},"2025-07-24",{"date":1549,"open":1512,"high":1502,"low":1512,"close":1503,"change":901,"percent_change":51,"volume":801,"transactions":9,"vwap":1503},"2025-07-23",{"date":1551,"open":1512,"high":1512,"low":1523,"close":1511,"change":697,"percent_change":901,"volume":1552,"transactions":9,"vwap":1511},"2025-07-22",10500,{"date":1554,"open":1516,"high":1535,"low":1516,"close":1531,"change":439,"percent_change":321,"volume":1555,"transactions":9,"vwap":1531},"2025-07-21",5700,{"date":1557,"open":1517,"high":1517,"low":1518,"close":1524,"change":302,"percent_change":200,"volume":1344,"transactions":9,"vwap":1524},"2025-07-18",{"date":1559,"open":1560,"high":1531,"low":1561,"close":1531,"change":439,"percent_change":321,"volume":949,"transactions":9,"vwap":1531},"2025-07-17",20.48,20.47,{"date":1563,"open":1522,"high":1524,"low":1560,"close":1524,"change":339,"percent_change":1335,"volume":694,"transactions":9,"vwap":1524},"2025-07-16",{"date":1565,"open":1566,"high":1566,"low":1567,"close":1560,"change":302,"percent_change":200,"volume":942,"transactions":9,"vwap":1560},"2025-07-15",20.56,20.46,{"date":1569,"open":1570,"high":1531,"low":1570,"close":1518,"change":424,"percent_change":1571,"volume":765,"transactions":9,"vwap":1518},"2025-07-14",20.51,-0.29,{"date":1573,"open":1523,"high":1511,"low":1524,"close":1523,"change":302,"percent_change":200,"volume":1574,"transactions":9,"vwap":1523},"2025-07-11",4300,{"date":1576,"open":1512,"high":1512,"low":1523,"close":1535,"change":302,"percent_change":200,"volume":1577,"transactions":9,"vwap":1535},"2025-07-10",12100,{"date":1579,"open":1497,"high":1507,"low":1535,"close":1498,"change":697,"percent_change":901,"volume":1580,"transactions":9,"vwap":1498},"2025-07-09",10600,{"date":1582,"open":1512,"high":1512,"low":1519,"close":1512,"change":771,"percent_change":771,"volume":1328,"transactions":9,"vwap":1512},"2025-07-08",{"date":1584,"open":1502,"high":1502,"low":1523,"close":1512,"change":416,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1512},"2025-07-07",-0.58,44700,{"date":1588,"open":1589,"high":1589,"low":1502,"close":1589,"change":106,"percent_change":880,"volume":1590,"transactions":9,"vwap":1589},"2025-07-03",20.76,17300,{"date":1592,"open":1535,"high":1485,"low":1523,"close":1502,"change":617,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1502},"2025-07-02",-0.38,7700,{"date":1596,"open":1476,"high":1489,"low":1476,"close":1489,"change":697,"percent_change":901,"volume":796,"transactions":9,"vwap":1489},"2025-07-01",{"date":1598,"open":1498,"high":1489,"low":1498,"close":1589,"change":270,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1589},"2025-06-30",0.44,15600,{"date":1602,"open":1503,"high":1485,"low":1497,"close":1507,"change":718,"percent_change":684,"volume":1603,"transactions":9,"vwap":1507},"2025-06-27",3500,{"date":1605,"open":1508,"high":1503,"low":1517,"close":1503,"change":539,"percent_change":1493,"volume":1377,"transactions":9,"vwap":1503},"2025-06-26",{"date":1607,"open":1523,"high":1519,"low":1516,"close":1531,"change":424,"percent_change":1571,"volume":739,"transactions":9,"vwap":1531},"2025-06-25",{"date":1609,"open":1524,"high":1498,"low":1524,"close":1508,"change":764,"percent_change":1610,"volume":1311,"transactions":9,"vwap":1508},"2025-06-24",0.63,{"date":1612,"open":1560,"high":1570,"low":1613,"close":1522,"change":106,"percent_change":880,"volume":1614,"transactions":9,"vwap":1522},"2025-06-23",20.45,9800,{"date":1616,"open":1567,"high":1522,"low":1617,"close":1617,"change":722,"percent_change":405,"volume":1618,"transactions":9,"vwap":1617},"2025-06-20",20.44,12000,{"date":1620,"open":1522,"high":1524,"low":1561,"close":1561,"change":338,"percent_change":339,"volume":1196,"transactions":9,"vwap":1561},"2025-06-18",{"date":1622,"open":1623,"high":1623,"low":1617,"close":1567,"change":280,"percent_change":581,"volume":1624,"transactions":9,"vwap":1567},"2025-06-17",20.49,10800,{"date":1626,"open":1566,"high":1523,"low":1518,"close":1524,"change":431,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1524},"2025-06-16",0.39,56400,{"date":1630,"open":1631,"high":1560,"low":1631,"close":1613,"change":357,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1613},"2025-06-13",20.42,-0.44,26600,{"date":1635,"open":1531,"high":1531,"low":1522,"close":1516,"change":730,"percent_change":1087,"volume":949,"transactions":9,"vwap":1516},"2025-06-12",{"date":1637,"open":1623,"high":1566,"low":1623,"close":1570,"change":106,"percent_change":880,"volume":891,"transactions":9,"vwap":1570},"2025-06-11",{"date":1639,"open":1617,"high":1623,"low":1640,"close":1613,"change":697,"percent_change":901,"volume":1641,"transactions":9,"vwap":1613},"2025-06-10",20.43,17600,{"date":1643,"open":1644,"high":1613,"low":1645,"close":1640,"change":111,"percent_change":479,"volume":768,"transactions":9,"vwap":1640},"2025-06-09",20.37,20.34,{"date":1647,"open":1561,"high":1561,"low":1644,"close":1617,"change":697,"percent_change":901,"volume":1648,"transactions":9,"vwap":1617},"2025-06-06",32800,{"date":1650,"open":1613,"high":1567,"low":1651,"close":1631,"change":697,"percent_change":901,"volume":1652,"transactions":9,"vwap":1631},"2025-06-05",20.41,136400,{"date":1654,"open":1567,"high":1567,"low":1655,"close":1656,"change":730,"percent_change":1087,"volume":1657,"transactions":9,"vwap":1656},"2025-06-04",20.39,20.4,3400,{"date":1659,"open":1660,"high":1656,"low":1660,"close":1644,"change":722,"percent_change":405,"volume":1661,"transactions":9,"vwap":1644},"2025-06-03",20.32,28400,{"date":1663,"open":1664,"high":1651,"low":1664,"close":1656,"change":111,"percent_change":479,"volume":1586,"transactions":9,"vwap":1656},"2025-06-02",20.38,{"date":1666,"open":1613,"high":1613,"low":1664,"close":1651,"change":424,"percent_change":1571,"volume":1667,"transactions":9,"vwap":1651},"2025-05-30",2800,{"date":1669,"open":1522,"high":1522,"low":1640,"close":1561,"change":439,"percent_change":1101,"volume":1203,"transactions":9,"vwap":1561},"2025-05-29",{"date":1671,"open":1560,"high":1560,"low":1656,"close":1640,"change":718,"percent_change":684,"volume":1159,"transactions":9,"vwap":1640},"2025-05-28",{"date":1673,"open":1640,"high":1560,"low":1640,"close":1613,"change":901,"percent_change":51,"volume":1674,"transactions":9,"vwap":1613},"2025-05-27",113200,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1679,"change":697,"percent_change":901,"volume":1289,"transactions":9,"vwap":1679},"2025-05-23",20.26,20.36,20.35,{"date":1681,"open":1660,"high":1664,"low":1682,"close":1683,"change":771,"percent_change":771,"volume":1684,"transactions":9,"vwap":1683},"2025-05-22",20.27,20.33,7100,{"date":1686,"open":1613,"high":1613,"low":1660,"close":1683,"change":22,"percent_change":986,"volume":749,"transactions":9,"vwap":1683},"2025-05-21",{"date":1688,"open":1613,"high":1623,"low":1617,"close":1561,"change":111,"percent_change":479,"volume":1552,"transactions":9,"vwap":1561},"2025-05-20",{"date":1690,"open":1655,"high":1623,"low":1655,"close":1560,"change":730,"percent_change":1087,"volume":903,"transactions":9,"vwap":1560},"2025-05-19",{"date":1692,"open":1631,"high":1613,"low":1678,"close":1613,"change":439,"percent_change":1101,"volume":775,"transactions":9,"vwap":1613},"2025-05-16",{"date":1694,"open":1678,"high":1640,"low":1678,"close":1651,"change":338,"percent_change":339,"volume":1594,"transactions":9,"vwap":1651},"2025-05-15",{"date":1696,"open":1631,"high":1631,"low":1644,"close":1656,"change":771,"percent_change":771,"volume":1697,"transactions":9,"vwap":1656},"2025-05-14",285700,{"date":1699,"open":1678,"high":1631,"low":1679,"close":1656,"change":431,"percent_change":1627,"volume":1275,"transactions":9,"vwap":1656},"2025-05-13",{"date":1701,"open":1617,"high":1617,"low":1702,"close":1660,"change":697,"percent_change":901,"volume":1703,"transactions":9,"vwap":1660},"2025-05-12",20.3,40300,{"date":1705,"open":1706,"high":1702,"low":1706,"close":1702,"change":439,"percent_change":1101,"volume":871,"transactions":9,"vwap":1702},"2025-05-09",20.25,{"date":1708,"open":1706,"high":1683,"low":1709,"close":1677,"change":439,"percent_change":1101,"volume":1710,"transactions":9,"vwap":1677},"2025-05-08",20.23,65000,{"date":1712,"open":1709,"high":1709,"low":1713,"close":1714,"change":111,"percent_change":479,"volume":929,"transactions":9,"vwap":1714},"2025-05-07",20.18,20.22,{"date":1716,"open":1717,"high":1709,"low":1717,"close":1709,"change":431,"percent_change":126,"volume":1718,"transactions":9,"vwap":1709},"2025-05-06",20.13,25900,{"date":1720,"open":1721,"high":1709,"low":1722,"close":1722,"change":357,"percent_change":1632,"volume":975,"transactions":9,"vwap":1722},"2025-05-05",20.19,20.15,{"date":1724,"open":1725,"high":1725,"low":1721,"close":1726,"change":338,"percent_change":339,"volume":1084,"transactions":9,"vwap":1726},"2025-05-02",20.28,20.24,{"date":1728,"open":1683,"high":1683,"low":1713,"close":1709,"change":722,"percent_change":405,"volume":1729,"transactions":9,"vwap":1709},"2025-05-01",22500,{"date":1731,"open":1677,"high":1677,"low":1732,"close":1677,"change":718,"percent_change":684,"volume":739,"transactions":9,"vwap":1677},"2025-04-30",20.16,{"date":1734,"open":1726,"high":1735,"low":1726,"close":1725,"change":338,"percent_change":339,"volume":1736,"transactions":9,"vwap":1725},"2025-04-29",20.31,29000,{"date":1738,"open":1682,"high":1682,"low":1714,"close":1682,"change":106,"percent_change":231,"volume":1219,"transactions":9,"vwap":1682},"2025-04-28",{"date":1740,"open":1741,"high":1714,"low":1722,"close":1742,"change":106,"percent_change":231,"volume":1159,"transactions":9,"vwap":1742},"2025-04-25",20.17,20.21,{"date":1744,"open":1745,"high":1713,"low":1745,"close":1722,"change":901,"percent_change":867,"volume":871,"transactions":9,"vwap":1722},"2025-04-24",20.059999,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":539,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-04-23",20.1,20.14,20.01,20.049999,0.6,32300,{"date":179,"open":175,"high":1755,"low":175,"close":1756,"change":901,"percent_change":867,"volume":1757,"transactions":9,"vwap":1756},19.97,19.93,46300]