[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JHPI":3,"homepage-market-summary":29,"stock-historical-JHPI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JHPI","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},"John Hancock Preferred Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.6452,1.22952,"Monthly",{"close":17,"open":18,"high":19,"low":20,"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},21.78,21.8,21.84,21.76,0.02,0.09,40196.5276,23.56,21.61,48275.237899936,8.7,1176,{"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":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},43617,15920109.474984,-0.77,"2025-04-22",[180,183,191,202,212,221,230,241,251,262,272,282,290,301,308,315,323,332,340,346,352,362,368,375,383,392,401,411,420,426,433,441,446,451,457,464,472,479,487,495,501,512,520,525,532,539,545,553,561,569,576,584,592,599,607,614,619,625,632,637,640,645,649,653,657,662,666,669,673,677,682,689,693,699,705,710,714,722,726,730,735,738,744,747,750,754,757,761,765,770,774,777,782,787,793,796,801,807,812,817,821,827,832,836,840,844,849,852,856,861,866,873,878,883,888,893,897,901,906,909,913,918,922,928,933,938,944,950,953,957,960,966,972,977,981,985,990,995,999,1003,1008,1012,1018,1023,1027,1033,1039,1043,1048,1052,1057,1063,1069,1075,1080,1086,1091,1096,1099,1103,1106,1111,1115,1120,1123,1127,1130,1132,1136,1139,1143,1146,1149,1152,1154,1157,1160,1166,1171,1175,1177,1180,1186,1189,1192,1195,1199,1204,1207,1212,1217,1220,1224,1228,1231,1233,1236,1239,1242,1245,1248,1250,1254,1258,1261,1264,1266,1269,1272,1275,1277,1280,1283,1286,1289,1292,1295,1297,1299,1302,1307,1312,1317,1320,1325,1329,1331,1335,1339,1342,1345,1348,1351,1356,1361,1366,1370,1373,1376,1379,1382,1386,1391,1395,1399,1404,1411,1416,1420,1425,1430,1436,1439,1443,1446,1450,1454,1458,1462,1468,1472,1476,1480,1484,1490,1495,1498,1501,1505,1507,1512,1517,1522,1525,1527,1530,1533,1535,1539,1542,1545,1548,1554,1557,1561,1565,1571,1573,1576,1581,1586,1592,1596,1600,1604,1608,1613,1618,1622,1625,1628,1632,1634,1639,1644,1647,1650,1652,1656,1658,1661,1663,1667,1671,1676,1681,1687,1690,1693,1697,1704,1707,1710,1712,1717,1721,1726,1731,1734,1737,1740,1744,1747,1749,1753,1760,1764,1769,1774,1776,1778,1783,1790,1796,1802,1804,1808,1814,1820,1824,1830,1834,1839,1842,1847,1851,1854,1859,1864,1866,1870,1877,1881,1886,1891],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},268,21.796,{"date":184,"open":185,"high":20,"low":25,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",21.66,0.05,0.23,58028.6936,302,21.6708,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",21.82,21.86,21.69,21.71,-0.069,-0.32,42095.24217,348,21.7491,{"date":203,"open":193,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",21.85,21.72,21.779,-0.051,-0.23,112273.328,247,21.742,{"date":213,"open":204,"high":214,"low":17,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",21.8599,21.83,-0.18,-0.82,294879.0609,295,21.8278,{"date":222,"open":223,"high":223,"low":224,"close":225,"change":111,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",22.04,21.92,22.01,-0.05,33057.01117,221,21.9886,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",22.06,22.075,22,22.02,-0.09,-0.41,61413.8507,290,22.0339,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",22.22,22.08,22.11,-0.12,-0.54,21230.351,132,22.1339,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",22.29,22.3,22.21,22.23,-0.06,-0.27,34514.2171,165,22.2552,{"date":263,"open":264,"high":265,"low":266,"close":253,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",22.31,22.4,22.2798,0.04,0.18,33730.0803,196,22.2988,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":111,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",22.27,22.28,22.2306,22.25,-0.04,15587.89056,160,22.2559,{"date":283,"open":274,"high":275,"low":284,"close":285,"change":286,"percent_change":121,"volume":287,"transactions":288,"vwap":289},"2026-09-17",22.14,22.26,0.055,35453.80723,225,22.2489,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",22.2,22.2492,22.16,22.205,0.045,0.2,27238.89787,161,22.2068,{"date":302,"open":275,"high":275,"low":245,"close":294,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",-0.07,-0.31,92871.36612,127,22.1776,{"date":309,"open":310,"high":285,"low":310,"close":256,"change":311,"percent_change":236,"volume":312,"transactions":313,"vwap":314},"2026-09-14",22.19,-0.02,53951.8935,278,22.2253,{"date":316,"open":317,"high":317,"low":318,"close":277,"change":319,"percent_change":267,"volume":320,"transactions":321,"vwap":322},"2026-09-11",22.42,22.15,0.01,76282.604,199,22.2453,{"date":324,"open":325,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",22.35,22.24,-0.115,-0.51,35341.0641,242,22.2734,{"date":333,"open":334,"high":334,"low":335,"close":335,"change":236,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",22.49,22.355,-0.4,17361.0175,126,22.3913,{"date":341,"open":317,"high":342,"low":317,"close":343,"change":344,"percent_change":303,"volume":345,"transactions":270,"vwap":343},"2026-09-08",22.46,22.445,-0.015,23551.4879,{"date":347,"open":348,"high":348,"low":317,"close":342,"change":319,"percent_change":267,"volume":349,"transactions":350,"vwap":351},"2026-09-04",22.55,42231.5494,193,22.4356,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":186,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-03",22.44,22.4893,22.41,22.45,0.22,30144.95266,200,22.4474,{"date":363,"open":356,"high":356,"low":364,"close":265,"change":319,"percent_change":267,"volume":365,"transactions":366,"vwap":367},"2026-09-02",22.38,33866.7564,142,22.3945,{"date":369,"open":265,"high":317,"low":370,"close":371,"change":311,"percent_change":236,"volume":372,"transactions":373,"vwap":374},"2026-09-01",22.375,22.39,33743.437834,209,22.4031,{"date":376,"open":377,"high":377,"low":265,"close":356,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-31",22.51,-0.042,-0.19,36992.3988,257,22.4416,{"date":384,"open":385,"high":385,"low":354,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-28",22.53,22.452,-0.058,-0.26,29947.7298,214,22.4881,{"date":393,"open":394,"high":394,"low":395,"close":377,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-27",22.54,22.475,-0.065,-0.29,45996.3988,175,22.4911,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":278,"volume":408,"transactions":409,"vwap":410},"2026-08-26",22.58,22.599,22.57,22.575,-0.0101,25940.0188,156,22.5784,{"date":412,"open":403,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":280,"vwap":419},"2026-08-25",22.59,22.5315,22.5851,0.0551,0.24,34418.7058,22.5625,{"date":421,"open":377,"high":394,"low":422,"close":385,"change":186,"percent_change":358,"volume":423,"transactions":424,"vwap":425},"2026-08-24",22.48,49725.8968,281,22.5174,{"date":427,"open":403,"high":403,"low":422,"close":422,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-21",-0.025,-0.11,30549.2838,220,22.5028,{"date":434,"open":435,"high":385,"low":436,"close":437,"change":278,"percent_change":216,"volume":438,"transactions":439,"vwap":440},"2026-08-20",22.52,22.47,22.505,27139.0568,179,22.5118,{"date":442,"open":403,"high":403,"low":385,"close":443,"change":444,"percent_change":146,"volume":445,"transactions":288,"vwap":394},"2026-08-19",22.545,0.085,58134.2898,{"date":447,"open":422,"high":334,"low":357,"close":342,"change":303,"percent_change":304,"volume":448,"transactions":449,"vwap":450},"2026-08-18",33758.3236,244,22.4687,{"date":452,"open":405,"high":413,"low":453,"close":385,"change":257,"percent_change":258,"volume":454,"transactions":455,"vwap":456},"2026-08-17",22.525,43429.5318,234,22.5547,{"date":458,"open":459,"high":459,"low":405,"close":413,"change":460,"percent_change":111,"volume":461,"transactions":462,"vwap":463},"2026-08-14",22.61,-0.0015,25022.62287,123,22.5816,{"date":465,"open":459,"high":459,"low":405,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-13",22.5915,0.0315,0.14,26802.2834,236,22.5943,{"date":473,"open":403,"high":403,"low":394,"close":474,"change":475,"percent_change":22,"volume":476,"transactions":477,"vwap":478},"2026-08-12",22.56,0.0209,23863.372969,177,22.5592,{"date":480,"open":474,"high":474,"low":435,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-11",22.5391,0.0361,0.16,60952.3994,324,22.5472,{"date":488,"open":474,"high":403,"low":334,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-10",22.503,-0.077,-0.34,42910.5895,219,22.5451,{"date":496,"open":413,"high":413,"low":406,"close":403,"change":497,"percent_change":498,"volume":499,"transactions":477,"vwap":500},"2026-08-07",0.025,0.11,43450.3045,22.5867,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-06",22.62,22.69,22.5505,22.555,-0.055,-0.24,30447.0025,195,22.5913,{"date":513,"open":514,"high":514,"low":515,"close":459,"change":516,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-05",22.64,22.5921,0,46218.99199,174,22.6102,{"date":521,"open":413,"high":503,"low":413,"close":459,"change":21,"percent_change":22,"volume":522,"transactions":523,"vwap":524},"2026-08-04",51586.9215,272,22.6089,{"date":526,"open":403,"high":527,"low":528,"close":413,"change":186,"percent_change":358,"volume":529,"transactions":530,"vwap":531},"2026-08-03",22.6,22.5609,16459.4979,136,22.5823,{"date":533,"open":385,"high":534,"low":535,"close":394,"change":319,"percent_change":267,"volume":536,"transactions":537,"vwap":538},"2026-07-31",22.552,22.5061,61006.869143,371,22.5354,{"date":540,"open":348,"high":348,"low":354,"close":385,"change":541,"percent_change":22,"volume":542,"transactions":543,"vwap":544},"2026-07-30",0.0201,47934.660498,449,22.5082,{"date":546,"open":385,"high":394,"low":334,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-29",22.5099,-0.1553,-0.69,71384.0289,372,22.5133,{"date":554,"open":504,"high":504,"low":555,"close":556,"change":557,"percent_change":498,"volume":558,"transactions":559,"vwap":560},"2026-07-28",22.6592,22.6652,0.0252,27175.1219,182,22.6707,{"date":562,"open":563,"high":564,"low":527,"close":514,"change":565,"percent_change":319,"volume":566,"transactions":567,"vwap":568},"2026-07-27",22.67,22.68,0.0018,59041.1081,306,22.6372,{"date":570,"open":459,"high":563,"low":527,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":439,"vwap":575},"2026-07-24",22.6382,0.0282,0.12,18885.7431,22.6278,{"date":577,"open":503,"high":578,"low":342,"close":459,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-23",22.696,-0.13,-0.57,27672.3781,285,22.6318,{"date":585,"open":586,"high":587,"low":586,"close":588,"change":516,"percent_change":516,"volume":589,"transactions":590,"vwap":591},"2026-07-22",22.72,22.755,22.74,93316.3874,370,22.737,{"date":593,"open":594,"high":595,"low":586,"close":588,"change":319,"percent_change":267,"volume":596,"transactions":597,"vwap":598},"2026-07-21",22.78,22.79,50811.8714,227,22.7474,{"date":600,"open":601,"high":602,"low":603,"close":603,"change":311,"percent_change":236,"volume":604,"transactions":605,"vwap":606},"2026-07-20",22.77,22.8,22.73,66036.6554,492,22.7566,{"date":608,"open":609,"high":601,"low":586,"close":610,"change":311,"percent_change":236,"volume":611,"transactions":612,"vwap":613},"2026-07-17",22.76,22.75,29338.8164,204,22.7572,{"date":615,"open":603,"high":594,"low":603,"close":601,"change":516,"percent_change":516,"volume":616,"transactions":617,"vwap":618},"2026-07-16",28583.7075,230,22.7701,{"date":620,"open":586,"high":595,"low":586,"close":601,"change":106,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-15",0.26,30584.4324,211,22.766,{"date":626,"open":586,"high":610,"low":627,"close":628,"change":319,"percent_change":267,"volume":629,"transactions":630,"vwap":631},"2026-07-14",22.7,22.71,50178.8485,269,22.7212,{"date":633,"open":627,"high":610,"low":563,"close":627,"change":634,"percent_change":579,"volume":635,"transactions":617,"vwap":636},"2026-07-13",-0.03,51768.1375,22.7031,{"date":638,"open":610,"high":610,"low":504,"close":603,"change":319,"percent_change":267,"volume":639,"transactions":9,"vwap":603},"2026-07-10",14700,{"date":641,"open":586,"high":603,"low":564,"close":586,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":586},"2026-07-09",0.03,0.13,53200,{"date":646,"open":586,"high":588,"low":647,"close":504,"change":278,"percent_change":216,"volume":648,"transactions":9,"vwap":504},"2026-07-08",22.65,28800,{"date":650,"open":602,"high":651,"low":603,"close":603,"change":257,"percent_change":388,"volume":652,"transactions":9,"vwap":603},"2026-07-07",22.81,59800,{"date":654,"open":651,"high":655,"low":610,"close":595,"change":642,"percent_change":643,"volume":656,"transactions":9,"vwap":595},"2026-07-06",22.82,126300,{"date":658,"open":586,"high":594,"low":627,"close":609,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":609},"2026-07-02",0.015,0.07,33500,{"date":663,"open":627,"high":587,"low":627,"close":664,"change":296,"percent_change":297,"volume":665,"transactions":9,"vwap":664},"2026-07-01",22.745,102200,{"date":667,"open":603,"high":610,"low":563,"close":627,"change":634,"percent_change":579,"volume":668,"transactions":9,"vwap":627},"2026-06-30",60300,{"date":670,"open":609,"high":609,"low":504,"close":603,"change":660,"percent_change":671,"volume":672,"transactions":9,"vwap":603},"2026-06-29",0.31,66200,{"date":674,"open":627,"high":627,"low":675,"close":675,"change":579,"percent_change":580,"volume":676,"transactions":9,"vwap":675},"2026-06-26",22.66,34700,{"date":678,"open":679,"high":679,"low":601,"close":595,"change":680,"percent_change":278,"volume":681,"transactions":9,"vwap":595},"2026-06-25",22.9,-0.009,28400,{"date":683,"open":655,"high":684,"low":685,"close":686,"change":687,"percent_change":634,"volume":688,"transactions":9,"vwap":686},"2026-06-24",22.86,22.785,22.799,-0.006,38800,{"date":690,"open":588,"high":651,"low":588,"close":691,"change":428,"percent_change":429,"volume":692,"transactions":9,"vwap":691},"2026-06-23",22.805,40700,{"date":694,"open":684,"high":695,"low":655,"close":696,"change":236,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-06-22",22.88,22.83,-0.39,55600,{"date":700,"open":701,"high":701,"low":684,"close":702,"change":703,"percent_change":671,"volume":704,"transactions":9,"vwap":702},"2026-06-18",22.94,22.92,0.071,27500,{"date":706,"open":702,"high":702,"low":696,"close":707,"change":207,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-06-17",22.849,-0.22,24000,{"date":711,"open":702,"high":702,"low":712,"close":679,"change":344,"percent_change":303,"volume":713,"transactions":9,"vwap":679},"2026-06-16",22.89,35700,{"date":715,"open":716,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-15",22.96,22.896,22.915,0.075,0.33,21100,{"date":723,"open":602,"high":724,"low":602,"close":724,"change":296,"percent_change":297,"volume":725,"transactions":9,"vwap":724},"2026-06-12",22.84,61800,{"date":727,"open":588,"high":602,"low":588,"close":728,"change":186,"percent_change":358,"volume":729,"transactions":9,"vwap":728},"2026-06-11",22.795,39900,{"date":731,"open":602,"high":602,"low":664,"close":664,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":664},"2026-06-10",-0.045,-0.2,32200,{"date":736,"open":737,"high":737,"low":588,"close":595,"change":497,"percent_change":498,"volume":652,"transactions":9,"vwap":595},"2026-06-09",22.85,{"date":739,"open":602,"high":655,"low":609,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-08",22.765,-0.035,-0.15,19800,{"date":745,"open":737,"high":737,"low":728,"close":602,"change":257,"percent_change":388,"volume":746,"transactions":9,"vwap":602},"2026-06-05",52700,{"date":748,"open":724,"high":679,"low":724,"close":684,"change":106,"percent_change":621,"volume":749,"transactions":9,"vwap":684},"2026-06-04",49700,{"date":751,"open":696,"high":752,"low":602,"close":602,"change":236,"percent_change":697,"volume":753,"transactions":9,"vwap":602},"2026-06-03",22.87,21700,{"date":755,"open":679,"high":679,"low":684,"close":712,"change":111,"percent_change":278,"volume":756,"transactions":9,"vwap":712},"2026-06-02",24700,{"date":758,"open":752,"high":679,"low":737,"close":679,"change":267,"percent_change":759,"volume":760,"transactions":9,"vwap":679},"2026-06-01",0.17,23900,{"date":762,"open":702,"high":763,"low":684,"close":684,"change":257,"percent_change":388,"volume":764,"transactions":9,"vwap":684},"2026-05-29",22.93,32800,{"date":766,"open":767,"high":768,"low":752,"close":702,"change":21,"percent_change":22,"volume":769,"transactions":9,"vwap":702},"2026-05-28",22.91,22.95,178400,{"date":771,"open":684,"high":772,"low":737,"close":679,"change":311,"percent_change":236,"volume":773,"transactions":9,"vwap":679},"2026-05-27",22.98,88700,{"date":775,"open":763,"high":768,"low":712,"close":702,"change":719,"percent_change":720,"volume":776,"transactions":9,"vwap":702},"2026-05-26",36100,{"date":778,"open":695,"high":695,"low":655,"close":779,"change":780,"percent_change":268,"volume":781,"transactions":9,"vwap":779},"2026-05-22",22.845,0.041,23500,{"date":783,"open":724,"high":724,"low":601,"close":784,"change":785,"percent_change":742,"volume":786,"transactions":9,"vwap":784},"2026-05-21",22.804,-0.034,33000,{"date":788,"open":595,"high":724,"low":594,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-05-20",22.838,0.068,0.3,34900,{"date":794,"open":602,"high":724,"low":610,"close":601,"change":303,"percent_change":304,"volume":795,"transactions":9,"vwap":601},"2026-05-19",80200,{"date":797,"open":702,"high":702,"low":655,"close":724,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":724},"2026-05-18",-0.048,-0.21,42900,{"date":802,"open":768,"high":768,"low":695,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-05-15",22.888,-0.087,-0.38,157500,{"date":808,"open":809,"high":809,"low":768,"close":810,"change":516,"percent_change":516,"volume":811,"transactions":9,"vwap":810},"2026-05-14",23.02,22.975,190200,{"date":813,"open":814,"high":814,"low":701,"close":810,"change":815,"percent_change":311,"volume":816,"transactions":9,"vwap":810},"2026-05-13",23.01,-0.005,47700,{"date":818,"open":814,"high":814,"low":819,"close":772,"change":111,"percent_change":278,"volume":820,"transactions":9,"vwap":772},"2026-05-12",22.945,60100,{"date":822,"open":772,"high":814,"low":716,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-05-11",22.99,0.035,0.15,57800,{"date":828,"open":829,"high":829,"low":768,"close":830,"change":659,"percent_change":660,"volume":831,"transactions":9,"vwap":830},"2026-05-08",23.049999,22.955,32900,{"date":833,"open":834,"high":834,"low":763,"close":701,"change":226,"percent_change":708,"volume":835,"transactions":9,"vwap":701},"2026-05-07",23.040001,45700,{"date":837,"open":772,"high":838,"low":768,"close":823,"change":106,"percent_change":621,"volume":839,"transactions":9,"vwap":823},"2026-05-06",23,58000,{"date":841,"open":842,"high":842,"low":767,"close":763,"change":642,"percent_change":643,"volume":843,"transactions":9,"vwap":763},"2026-05-05",22.97,83200,{"date":845,"open":763,"high":842,"low":712,"close":679,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":679},"2026-05-04",-0.08,-0.35,30200,{"date":850,"open":772,"high":772,"low":701,"close":772,"change":286,"percent_change":417,"volume":851,"transactions":9,"vwap":772},"2026-05-01",18900,{"date":853,"open":842,"high":842,"low":752,"close":854,"change":824,"percent_change":825,"volume":855,"transactions":9,"vwap":854},"2026-04-30",22.925,44800,{"date":857,"open":702,"high":702,"low":858,"close":712,"change":278,"percent_change":859,"volume":860,"transactions":9,"vwap":712},"2026-04-29",22.875,-0.17,39200,{"date":862,"open":823,"high":823,"low":702,"close":763,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":763},"2026-04-28",-0.195,-0.84,49200,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":428,"percent_change":429,"volume":872,"transactions":9,"vwap":871},"2026-04-27",23.11,23.15,23.1,23.125,89200,{"date":874,"open":875,"high":869,"low":876,"close":869,"change":516,"percent_change":516,"volume":877,"transactions":9,"vwap":869},"2026-04-24",23.14,23.109,23200,{"date":879,"open":880,"high":881,"low":870,"close":869,"change":319,"percent_change":267,"volume":882,"transactions":9,"vwap":869},"2026-04-23",23.13,23.16,26500,{"date":884,"open":885,"high":881,"low":886,"close":875,"change":186,"percent_change":358,"volume":887,"transactions":9,"vwap":875},"2026-04-22",23.12,23.059999,72900,{"date":889,"open":875,"high":875,"low":890,"close":891,"change":428,"percent_change":429,"volume":892,"transactions":9,"vwap":891},"2026-04-21",23.07,23.09,41800,{"date":894,"open":891,"high":880,"low":891,"close":895,"change":111,"percent_change":278,"volume":896,"transactions":9,"vwap":895},"2026-04-20",23.115,33600,{"date":898,"open":875,"high":875,"low":899,"close":871,"change":660,"percent_change":791,"volume":900,"transactions":9,"vwap":871},"2026-04-17",23.08,35000,{"date":902,"open":868,"high":868,"low":903,"close":904,"change":111,"percent_change":278,"volume":905,"transactions":9,"vwap":904},"2026-04-16",23.030001,23.055,45000,{"date":907,"open":880,"high":880,"low":814,"close":908,"change":497,"percent_change":498,"volume":721,"transactions":9,"vwap":908},"2026-04-15",23.065001,{"date":910,"open":885,"high":885,"low":842,"close":834,"change":911,"percent_change":267,"volume":912,"transactions":9,"vwap":834},"2026-04-14",0.009,70300,{"date":914,"open":838,"high":915,"low":767,"close":915,"change":916,"percent_change":720,"volume":917,"transactions":9,"vwap":915},"2026-04-13",23.031,0.076,38500,{"date":919,"open":838,"high":838,"low":684,"close":830,"change":920,"percent_change":257,"volume":921,"transactions":9,"vwap":830},"2026-04-10",-0.014,143600,{"date":923,"open":767,"high":838,"low":602,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-04-09",22.969,0.129,0.56,28300,{"date":929,"open":702,"high":701,"low":724,"close":724,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":724},"2026-04-08",0.122,0.54,27700,{"date":934,"open":675,"high":603,"low":514,"close":935,"change":936,"percent_change":111,"volume":937,"transactions":9,"vwap":935},"2026-04-07",22.718,-0.002,22300,{"date":939,"open":627,"high":603,"low":940,"close":586,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":586},"2026-04-06",22.63,0.042,0.19,31600,{"date":945,"open":474,"high":504,"low":474,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-04-02",22.678,0.048,0.21,30100,{"date":951,"open":413,"high":563,"low":413,"close":940,"change":186,"percent_change":358,"volume":952,"transactions":9,"vwap":940},"2026-04-01",50500,{"date":954,"open":647,"high":647,"low":394,"close":403,"change":106,"percent_change":955,"volume":956,"transactions":9,"vwap":403},"2026-03-31",0.27,46500,{"date":958,"open":405,"high":405,"low":334,"close":435,"change":267,"percent_change":268,"volume":959,"transactions":9,"vwap":435},"2026-03-30",33200,{"date":961,"open":403,"high":403,"low":962,"close":422,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":422},"2026-03-27",22.425,-0.177,-0.78,28700,{"date":967,"open":595,"high":595,"low":968,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-03-26",22.657,-0.153,-0.67,21200,{"date":973,"open":752,"high":767,"low":595,"close":651,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":651},"2026-03-25",0.095,0.42,19200,{"date":978,"open":647,"high":610,"low":647,"close":979,"change":344,"percent_change":303,"volume":980,"transactions":9,"vwap":979},"2026-03-24",22.715,23100,{"date":982,"open":628,"high":684,"low":504,"close":603,"change":983,"percent_change":146,"volume":984,"transactions":9,"vwap":603},"2026-03-23",0.087,23400,{"date":986,"open":752,"high":752,"low":403,"close":987,"change":988,"percent_change":217,"volume":989,"transactions":9,"vwap":987},"2026-03-20",22.643,-0.188,16200,{"date":991,"open":651,"high":992,"low":609,"close":993,"change":680,"percent_change":278,"volume":994,"transactions":9,"vwap":993},"2026-03-19",22.852,22.831,40900,{"date":996,"open":702,"high":763,"low":724,"close":724,"change":997,"percent_change":237,"volume":998,"transactions":9,"vwap":724},"2026-03-18",-0.095,15700,{"date":1000,"open":768,"high":842,"low":679,"close":1001,"change":642,"percent_change":643,"volume":1002,"transactions":9,"vwap":1001},"2026-03-17",22.935,49900,{"date":1004,"open":814,"high":814,"low":679,"close":1005,"change":1006,"percent_change":21,"volume":1007,"transactions":9,"vwap":1005},"2026-03-16",22.905,0.004,19000,{"date":1009,"open":809,"high":809,"low":712,"close":1010,"change":1011,"percent_change":236,"volume":839,"transactions":9,"vwap":1010},"2026-03-13",22.901,-0.021,{"date":1013,"open":768,"high":814,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-03-12",22.922,-0.076,-0.33,41500,{"date":1019,"open":829,"high":829,"low":772,"close":1020,"change":1021,"percent_change":1022,"volume":753,"transactions":9,"vwap":1020},"2026-03-11",22.998,-0.032,-0.14,{"date":1024,"open":890,"high":870,"low":679,"close":903,"change":1025,"percent_change":634,"volume":1026,"transactions":9,"vwap":903},"2026-03-10",-0.007,35800,{"date":1028,"open":809,"high":1029,"low":679,"close":1030,"change":1031,"percent_change":303,"volume":1032,"transactions":9,"vwap":1030},"2026-03-09",23.094999,23.037001,-0.017,157100,{"date":1034,"open":890,"high":871,"low":903,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-03-06",23.054001,-0.106,-0.46,24100,{"date":1040,"open":1041,"high":1041,"low":868,"close":881,"change":111,"percent_change":278,"volume":1042,"transactions":9,"vwap":881},"2026-03-05",23.18,39800,{"date":1044,"open":868,"high":1045,"low":868,"close":1046,"change":660,"percent_change":791,"volume":1047,"transactions":9,"vwap":1046},"2026-03-04",23.176,23.17,50200,{"date":1049,"open":809,"high":869,"low":814,"close":870,"change":303,"percent_change":1050,"volume":1051,"transactions":9,"vwap":870},"2026-03-03",-0.3,94500,{"date":1053,"open":891,"high":1054,"low":891,"close":1046,"change":1055,"percent_change":319,"volume":1056,"transactions":9,"vwap":1046},"2026-03-02",23.2,0.003,72200,{"date":1058,"open":1059,"high":1059,"low":880,"close":1060,"change":387,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-02-27",23.23,23.167,-0.25,42200,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":732,"percent_change":379,"volume":980,"transactions":9,"vwap":1068},"2026-02-26",23.25,23.26,23.21,23.225,{"date":1070,"open":1065,"high":1071,"low":1072,"close":1073,"change":344,"percent_change":257,"volume":1074,"transactions":9,"vwap":1073},"2026-02-25",23.29,23.235,23.27,40500,{"date":1076,"open":1066,"high":1077,"low":1066,"close":1078,"change":516,"percent_change":516,"volume":1079,"transactions":9,"vwap":1078},"2026-02-24",23.3,23.285,63700,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1078,"change":396,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1078},"2026-02-23",23.36,23.275,-0.28,35900,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1089,"change":497,"percent_change":498,"volume":927,"transactions":9,"vwap":1089},"2026-02-20",23.34,23.35,23.31,{"date":1092,"open":1088,"high":1088,"low":1093,"close":1094,"change":659,"percent_change":106,"volume":1095,"transactions":9,"vwap":1094},"2026-02-19",23.28,23.325,28000,{"date":1097,"open":1088,"high":1088,"low":1093,"close":1090,"change":824,"percent_change":825,"volume":1098,"transactions":9,"vwap":1090},"2026-02-18",110800,{"date":1100,"open":1101,"high":1101,"low":1059,"close":1083,"change":824,"percent_change":825,"volume":1102,"transactions":9,"vwap":1083},"2026-02-17",23.33,34000,{"date":1104,"open":1041,"high":1065,"low":881,"close":1105,"change":186,"percent_change":358,"volume":776,"transactions":9,"vwap":1105},"2026-02-13",23.24,{"date":1107,"open":1108,"high":1109,"low":1046,"close":1108,"change":319,"percent_change":267,"volume":1110,"transactions":9,"vwap":1108},"2026-02-12",23.19,23.215,43800,{"date":1112,"open":1067,"high":1067,"low":1113,"close":1041,"change":824,"percent_change":825,"volume":1114,"transactions":9,"vwap":1041},"2026-02-11",23.135,62900,{"date":1116,"open":885,"high":1117,"low":885,"close":1118,"change":296,"percent_change":942,"volume":1119,"transactions":9,"vwap":1118},"2026-02-10",23.169,23.145,35100,{"date":1121,"open":834,"high":875,"low":834,"close":870,"change":319,"percent_change":267,"volume":1122,"transactions":9,"vwap":870},"2026-02-09",43200,{"date":1124,"open":886,"high":870,"low":834,"close":891,"change":1125,"percent_change":151,"volume":1126,"transactions":9,"vwap":891},"2026-02-06",0.08,38700,{"date":1128,"open":890,"high":890,"low":823,"close":814,"change":257,"percent_change":388,"volume":1129,"transactions":9,"vwap":814},"2026-02-05",42600,{"date":1131,"open":809,"high":890,"low":814,"close":890,"change":642,"percent_change":643,"volume":877,"transactions":9,"vwap":890},"2026-02-04",{"date":1133,"open":890,"high":1134,"low":838,"close":834,"change":111,"percent_change":278,"volume":1135,"transactions":9,"vwap":834},"2026-02-03",23.161,27100,{"date":1137,"open":829,"high":870,"low":834,"close":829,"change":1021,"percent_change":1022,"volume":1138,"transactions":9,"vwap":829},"2026-02-02",38300,{"date":1140,"open":875,"high":875,"low":903,"close":1141,"change":1142,"percent_change":246,"volume":851,"transactions":9,"vwap":1141},"2026-01-30",23.082001,-0.028,{"date":1144,"open":890,"high":868,"low":886,"close":868,"change":21,"percent_change":22,"volume":1145,"transactions":9,"vwap":868},"2026-01-29",26600,{"date":1147,"open":881,"high":881,"low":890,"close":891,"change":278,"percent_change":859,"volume":1148,"transactions":9,"vwap":891},"2026-01-28",7900,{"date":1150,"open":1041,"high":1041,"low":880,"close":880,"change":111,"percent_change":278,"volume":1151,"transactions":9,"vwap":880},"2026-01-27",34200,{"date":1153,"open":1054,"high":1054,"low":880,"close":875,"change":516,"percent_change":516,"volume":661,"transactions":9,"vwap":875},"2026-01-26",{"date":1155,"open":870,"high":869,"low":870,"close":875,"change":267,"percent_change":759,"volume":1156,"transactions":9,"vwap":875},"2026-01-23",29600,{"date":1158,"open":886,"high":880,"low":829,"close":870,"change":642,"percent_change":643,"volume":1159,"transactions":9,"vwap":870},"2026-01-22",62200,{"date":1161,"open":903,"high":870,"low":1162,"close":890,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":890},"2026-01-21",23.014999,0.1,0.44,66800,{"date":1167,"open":842,"high":829,"low":768,"close":842,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":842},"2026-01-20",-0.1,-0.43,30500,{"date":1172,"open":890,"high":885,"low":1173,"close":890,"change":319,"percent_change":267,"volume":1174,"transactions":9,"vwap":890},"2026-01-16",23.042,55300,{"date":1176,"open":886,"high":891,"low":834,"close":886,"change":21,"percent_change":22,"volume":676,"transactions":9,"vwap":886},"2026-01-15",{"date":1178,"open":809,"high":829,"low":823,"close":834,"change":947,"percent_change":948,"volume":1179,"transactions":9,"vwap":834},"2026-01-14",108900,{"date":1181,"open":716,"high":1182,"low":724,"close":1183,"change":1184,"percent_change":186,"volume":1185,"transactions":9,"vwap":1183},"2026-01-13",23.025999,22.992,0.012,76600,{"date":1187,"open":823,"high":823,"low":701,"close":772,"change":319,"percent_change":267,"volume":1188,"transactions":9,"vwap":772},"2026-01-12",42400,{"date":1190,"open":768,"high":842,"low":768,"close":842,"change":660,"percent_change":671,"volume":1191,"transactions":9,"vwap":842},"2026-01-09",458600,{"date":1193,"open":712,"high":716,"low":712,"close":679,"change":278,"percent_change":859,"volume":1194,"transactions":9,"vwap":679},"2026-01-08",139900,{"date":1196,"open":768,"high":842,"low":1197,"close":701,"change":1198,"percent_change":642,"volume":1026,"transactions":9,"vwap":701},"2026-01-07",22.919,0.008,{"date":1200,"open":1201,"high":772,"low":679,"close":1201,"change":1202,"percent_change":846,"volume":1203,"transactions":9,"vwap":1201},"2026-01-06",22.932,-0.018,65200,{"date":1205,"open":763,"high":838,"low":763,"close":768,"change":21,"percent_change":22,"volume":1206,"transactions":9,"vwap":768},"2026-01-05",62100,{"date":1208,"open":724,"high":1201,"low":696,"close":763,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":763},"2026-01-02",0.093,0.41,24400,{"date":1213,"open":679,"high":679,"low":696,"close":1214,"change":1215,"percent_change":1022,"volume":1216,"transactions":9,"vwap":1214},"2025-12-31",22.837,-0.033,21500,{"date":1218,"open":696,"high":695,"low":651,"close":752,"change":21,"percent_change":22,"volume":1219,"transactions":9,"vwap":752},"2025-12-30",41400,{"date":1221,"open":655,"high":752,"low":651,"close":737,"change":508,"percent_change":1222,"volume":1223,"transactions":9,"vwap":737},"2025-12-29",-1.04,61300,{"date":1225,"open":1226,"high":891,"low":829,"close":891,"change":516,"percent_change":516,"volume":1227,"transactions":9,"vwap":891},"2025-12-26",23.073,12200,{"date":1229,"open":829,"high":891,"low":834,"close":891,"change":267,"percent_change":759,"volume":1230,"transactions":9,"vwap":891},"2025-12-24",4600,{"date":1232,"open":899,"high":899,"low":903,"close":829,"change":516,"percent_change":516,"volume":753,"transactions":9,"vwap":829},"2025-12-23",{"date":1234,"open":890,"high":1235,"low":903,"close":829,"change":516,"percent_change":516,"volume":668,"transactions":9,"vwap":829},"2025-12-22",23.075001,{"date":1237,"open":903,"high":870,"low":903,"close":829,"change":21,"percent_change":22,"volume":1238,"transactions":9,"vwap":829},"2025-12-19",50600,{"date":1240,"open":880,"high":880,"low":809,"close":903,"change":186,"percent_change":358,"volume":1241,"transactions":9,"vwap":903},"2025-12-18",49600,{"date":1243,"open":838,"high":838,"low":716,"close":772,"change":516,"percent_change":516,"volume":1244,"transactions":9,"vwap":772},"2025-12-17",11900,{"date":1246,"open":772,"high":903,"low":772,"close":772,"change":516,"percent_change":516,"volume":1247,"transactions":9,"vwap":772},"2025-12-16",16100,{"date":1249,"open":814,"high":903,"low":772,"close":772,"change":111,"percent_change":278,"volume":704,"transactions":9,"vwap":772},"2025-12-15",{"date":1251,"open":823,"high":814,"low":1252,"close":823,"change":516,"percent_change":516,"volume":1253,"transactions":9,"vwap":823},"2025-12-12",22.961,17200,{"date":1255,"open":842,"high":809,"low":1256,"close":823,"change":21,"percent_change":22,"volume":1257,"transactions":9,"vwap":823},"2025-12-11",22.966,22200,{"date":1259,"open":768,"high":838,"low":767,"close":842,"change":106,"percent_change":621,"volume":1260,"transactions":9,"vwap":842},"2025-12-10",48400,{"date":1262,"open":763,"high":1263,"low":679,"close":767,"change":634,"percent_change":579,"volume":648,"transactions":9,"vwap":767},"2025-12-09",22.967,{"date":1265,"open":701,"high":716,"low":767,"close":701,"change":516,"percent_change":516,"volume":781,"transactions":9,"vwap":701},"2025-12-08",{"date":1267,"open":814,"high":814,"low":763,"close":701,"change":111,"percent_change":278,"volume":1268,"transactions":9,"vwap":701},"2025-12-05",18300,{"date":1270,"open":701,"high":772,"low":763,"close":768,"change":111,"percent_change":278,"volume":1271,"transactions":9,"vwap":768},"2025-12-04",31300,{"date":1273,"open":716,"high":838,"low":763,"close":716,"change":642,"percent_change":643,"volume":1274,"transactions":9,"vwap":716},"2025-12-03",33700,{"date":1276,"open":695,"high":842,"low":695,"close":763,"change":319,"percent_change":267,"volume":681,"transactions":9,"vwap":763},"2025-12-02",{"date":1278,"open":702,"high":830,"low":712,"close":702,"change":311,"percent_change":236,"volume":1279,"transactions":9,"vwap":702},"2025-12-01",9300,{"date":1281,"open":702,"high":701,"low":702,"close":701,"change":21,"percent_change":22,"volume":1282,"transactions":9,"vwap":701},"2025-11-28",2700,{"date":1284,"open":763,"high":701,"low":737,"close":702,"change":660,"percent_change":671,"volume":1285,"transactions":9,"vwap":702},"2025-11-26",31200,{"date":1287,"open":695,"high":712,"low":651,"close":737,"change":21,"percent_change":22,"volume":1288,"transactions":9,"vwap":737},"2025-11-25",101500,{"date":1290,"open":767,"high":767,"low":595,"close":696,"change":311,"percent_change":236,"volume":1291,"transactions":9,"vwap":696},"2025-11-24",26800,{"date":1293,"open":684,"high":712,"low":602,"close":737,"change":21,"percent_change":22,"volume":1294,"transactions":9,"vwap":737},"2025-11-21",14600,{"date":1296,"open":763,"high":763,"low":651,"close":696,"change":311,"percent_change":236,"volume":1211,"transactions":9,"vwap":696},"2025-11-20",{"date":1298,"open":772,"high":772,"low":724,"close":737,"change":634,"percent_change":579,"volume":1026,"transactions":9,"vwap":737},"2025-11-19",{"date":1300,"open":679,"high":763,"low":695,"close":695,"change":111,"percent_change":278,"volume":1301,"transactions":9,"vwap":695},"2025-11-18",28900,{"date":1303,"open":702,"high":814,"low":752,"close":712,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":712},"2025-11-17",-0.085,-0.37,20900,{"date":1308,"open":768,"high":814,"low":701,"close":810,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":810},"2025-11-14",0.065,0.28,17100,{"date":1313,"open":834,"high":834,"low":767,"close":767,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":767},"2025-11-13",-0.165,-0.72,27200,{"date":1318,"open":899,"high":870,"low":829,"close":1235,"change":1006,"percent_change":21,"volume":1319,"transactions":9,"vwap":1235},"2025-11-12",22100,{"date":1321,"open":890,"high":885,"low":890,"close":1322,"change":1323,"percent_change":498,"volume":1324,"transactions":9,"vwap":1322},"2025-11-11",23.070999,0.026,31900,{"date":1326,"open":886,"high":1327,"low":903,"close":1328,"change":642,"percent_change":643,"volume":1274,"transactions":9,"vwap":1328},"2025-11-10",23.084999,23.045,{"date":1330,"open":838,"high":834,"low":842,"close":1162,"change":642,"percent_change":643,"volume":816,"transactions":9,"vwap":1162},"2025-11-07",{"date":1332,"open":834,"high":886,"low":772,"close":1333,"change":428,"percent_change":429,"volume":1334,"transactions":9,"vwap":1333},"2025-11-06",22.985,94800,{"date":1336,"open":834,"high":829,"low":1337,"close":814,"change":21,"percent_change":22,"volume":1338,"transactions":9,"vwap":814},"2025-11-05",22.987,108600,{"date":1340,"open":809,"high":899,"low":842,"close":823,"change":226,"percent_change":708,"volume":1341,"transactions":9,"vwap":823},"2025-11-04",79600,{"date":1343,"open":1059,"high":1059,"low":809,"close":834,"change":311,"percent_change":236,"volume":1344,"transactions":9,"vwap":834},"2025-11-03",377800,{"date":1346,"open":1108,"high":1108,"low":829,"close":886,"change":428,"percent_change":429,"volume":1347,"transactions":9,"vwap":886},"2025-10-31",27600,{"date":1349,"open":1350,"high":869,"low":890,"close":1327,"change":257,"percent_change":388,"volume":1316,"transactions":9,"vwap":1327},"2025-10-30",23.113,{"date":1352,"open":1067,"high":1105,"low":880,"close":1118,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1118},"2025-10-29",-0.215,-0.92,354300,{"date":1357,"open":1358,"high":24,"low":1359,"close":1082,"change":815,"percent_change":311,"volume":1360,"transactions":9,"vwap":1082},"2025-10-28",23.45,23.345,22000,{"date":1362,"open":1082,"high":1363,"low":1088,"close":1364,"change":296,"percent_change":942,"volume":1365,"transactions":9,"vwap":1364},"2025-10-27",23.38,23.365,16700,{"date":1367,"open":1077,"high":1101,"low":1071,"close":1368,"change":267,"percent_change":759,"volume":1369,"transactions":9,"vwap":1368},"2025-10-24",23.32,12100,{"date":1371,"open":1093,"high":1077,"low":1073,"close":1093,"change":111,"percent_change":278,"volume":1372,"transactions":9,"vwap":1093},"2025-10-23",20500,{"date":1374,"open":1077,"high":1090,"low":1093,"close":1071,"change":634,"percent_change":579,"volume":1375,"transactions":9,"vwap":1071},"2025-10-22",15300,{"date":1377,"open":1093,"high":1089,"low":1093,"close":1368,"change":267,"percent_change":759,"volume":1378,"transactions":9,"vwap":1368},"2025-10-21",25200,{"date":1380,"open":1059,"high":1077,"low":1059,"close":1093,"change":660,"percent_change":791,"volume":1381,"transactions":9,"vwap":1093},"2025-10-20",18000,{"date":1383,"open":1041,"high":1105,"low":1046,"close":1067,"change":1384,"percent_change":21,"volume":1385,"transactions":9,"vwap":1067},"2025-10-17",0.005,14800,{"date":1387,"open":1105,"high":1388,"low":1108,"close":1389,"change":1390,"percent_change":1168,"volume":1216,"transactions":9,"vwap":1389},"2025-10-16",23.255,23.205,-0.023,{"date":1392,"open":1067,"high":1065,"low":1054,"close":1393,"change":1394,"percent_change":955,"volume":704,"transactions":9,"vwap":1393},"2025-10-15",23.228,0.063,{"date":1396,"open":868,"high":1041,"low":868,"close":1397,"change":344,"percent_change":257,"volume":1398,"transactions":9,"vwap":1397},"2025-10-14",23.165,8200,{"date":1400,"open":1401,"high":1054,"low":1046,"close":1041,"change":1402,"percent_change":187,"volume":1403,"transactions":9,"vwap":1041},"2025-10-13",23.188,0.054,10300,{"date":1405,"open":1105,"high":1406,"low":885,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2025-10-10",23.281,23.126,-0.164,-0.7,91100,{"date":1412,"open":1413,"high":1090,"low":1065,"close":1071,"change":1414,"percent_change":236,"volume":1415,"transactions":9,"vwap":1071},"2025-10-09",23.305,-0.022,43500,{"date":1417,"open":1101,"high":1089,"low":1413,"close":1418,"change":516,"percent_change":516,"volume":1419,"transactions":9,"vwap":1418},"2025-10-08",23.312,26100,{"date":1421,"open":1422,"high":1422,"low":1090,"close":1418,"change":1423,"percent_change":111,"volume":1424,"transactions":9,"vwap":1418},"2025-10-07",23.44,-0.003,82400,{"date":1426,"open":1090,"high":1089,"low":1077,"close":1427,"change":1428,"percent_change":660,"volume":1429,"transactions":9,"vwap":1427},"2025-10-06",23.315,0.016,12600,{"date":1431,"open":1071,"high":1088,"low":1432,"close":1433,"change":1434,"percent_change":573,"volume":1435,"transactions":9,"vwap":1433},"2025-10-03",23.279,23.299,0.029,34100,{"date":1437,"open":1077,"high":1101,"low":1065,"close":1073,"change":319,"percent_change":267,"volume":1438,"transactions":9,"vwap":1073},"2025-10-02",19300,{"date":1440,"open":1046,"high":1066,"low":1046,"close":1066,"change":22,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1066},"2025-10-01",0.39,18600,{"date":1444,"open":1059,"high":1059,"low":1046,"close":1046,"change":257,"percent_change":388,"volume":1445,"transactions":9,"vwap":1046},"2025-09-30",112500,{"date":1447,"open":1059,"high":1073,"low":1448,"close":1059,"change":319,"percent_change":267,"volume":1449,"transactions":9,"vwap":1059},"2025-09-29",23.22,12500,{"date":1451,"open":1389,"high":1066,"low":1452,"close":1448,"change":429,"percent_change":1453,"volume":1438,"transactions":9,"vwap":1448},"2025-09-26",23.201,-0.47,{"date":1455,"open":1101,"high":1089,"low":1456,"close":1101,"change":311,"percent_change":236,"volume":1457,"transactions":9,"vwap":1101},"2025-09-25",23.286,14200,{"date":1459,"open":1363,"high":1460,"low":1089,"close":1089,"change":311,"percent_change":236,"volume":1461,"transactions":9,"vwap":1089},"2025-09-24",23.43,21300,{"date":1463,"open":1464,"high":1465,"low":1082,"close":1466,"change":311,"percent_change":236,"volume":1467,"transactions":9,"vwap":1466},"2025-09-23",23.39,23.423,23.37,11400,{"date":1469,"open":1358,"high":1358,"low":1470,"close":1464,"change":634,"percent_change":579,"volume":1471,"transactions":9,"vwap":1464},"2025-09-22",23.384,193200,{"date":1473,"open":1474,"high":1475,"low":1363,"close":1475,"change":642,"percent_change":643,"volume":937,"transactions":9,"vwap":1475},"2025-09-19",23.41,23.42,{"date":1477,"open":1470,"high":1478,"low":1363,"close":1464,"change":311,"percent_change":236,"volume":1479,"transactions":9,"vwap":1464},"2025-09-18",23.4,24800,{"date":1481,"open":1363,"high":1482,"low":1363,"close":1474,"change":642,"percent_change":643,"volume":1483,"transactions":9,"vwap":1474},"2025-09-17",23.5,44500,{"date":1485,"open":1486,"high":1460,"low":1487,"close":1363,"change":1488,"percent_change":186,"volume":1489,"transactions":9,"vwap":1363},"2025-09-16",23.371,23.344,0.011,37100,{"date":1491,"open":1492,"high":1466,"low":1088,"close":1493,"change":1494,"percent_change":942,"volume":743,"transactions":9,"vwap":1493},"2025-09-15",23.359,23.369,0.044,{"date":1496,"open":1077,"high":1101,"low":1456,"close":1094,"change":659,"percent_change":106,"volume":1497,"transactions":9,"vwap":1094},"2025-09-12",18700,{"date":1499,"open":1448,"high":1088,"low":1448,"close":1090,"change":719,"percent_change":141,"volume":1500,"transactions":9,"vwap":1090},"2025-09-11",36300,{"date":1502,"open":1059,"high":1066,"low":1503,"close":1072,"change":296,"percent_change":942,"volume":1504,"transactions":9,"vwap":1072},"2025-09-10",23.179,16600,{"date":1506,"open":1448,"high":1448,"low":880,"close":1108,"change":659,"percent_change":106,"volume":1145,"transactions":9,"vwap":1108},"2025-09-09",{"date":1508,"open":875,"high":1509,"low":880,"close":1510,"change":719,"percent_change":141,"volume":1511,"transactions":9,"vwap":1510},"2025-09-08",23.195,23.175,75500,{"date":1513,"open":903,"high":868,"low":903,"close":870,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":870},"2025-09-05",0.119,0.52,109000,{"date":1518,"open":834,"high":834,"low":1010,"close":1519,"change":1520,"percent_change":358,"volume":1521,"transactions":9,"vwap":1519},"2025-09-04",22.981,0.051,20400,{"date":1523,"open":1524,"high":701,"low":684,"close":763,"change":642,"percent_change":643,"volume":756,"transactions":9,"vwap":763},"2025-09-03",22.909,{"date":1526,"open":655,"high":701,"low":655,"close":679,"change":634,"percent_change":579,"volume":976,"transactions":9,"vwap":679},"2025-09-02",{"date":1528,"open":716,"high":716,"low":1524,"close":763,"change":815,"percent_change":311,"volume":1529,"transactions":9,"vwap":763},"2025-08-29",17900,{"date":1531,"open":829,"high":829,"low":767,"close":1001,"change":428,"percent_change":429,"volume":1532,"transactions":9,"vwap":1001},"2025-08-28",132700,{"date":1534,"open":712,"high":772,"low":712,"close":716,"change":303,"percent_change":1050,"volume":1306,"transactions":9,"vwap":716},"2025-08-27",{"date":1536,"open":829,"high":829,"low":1537,"close":903,"change":516,"percent_change":516,"volume":1538,"transactions":9,"vwap":903},"2025-08-26",22.995,18500,{"date":1540,"open":903,"high":886,"low":814,"close":903,"change":428,"percent_change":429,"volume":1541,"transactions":9,"vwap":903},"2025-08-25",9600,{"date":1543,"open":809,"high":890,"low":701,"close":904,"change":974,"percent_change":1210,"volume":1544,"transactions":9,"vwap":904},"2025-08-22",27800,{"date":1546,"open":842,"high":772,"low":718,"close":716,"change":1547,"percent_change":642,"volume":949,"transactions":9,"vwap":716},"2025-08-21",0.006,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1551,"change":1553,"percent_change":303,"volume":1479,"transactions":9,"vwap":1551},"2025-08-20",22.917,22.954,22.911,-0.016,{"date":1555,"open":1556,"high":890,"low":1010,"close":842,"change":267,"percent_change":759,"volume":681,"transactions":9,"vwap":842},"2025-08-19",22.902,{"date":1558,"open":1559,"high":763,"low":1559,"close":763,"change":267,"percent_change":759,"volume":1560,"transactions":9,"vwap":763},"2025-08-18",22.861,29400,{"date":1562,"open":1563,"high":702,"low":1563,"close":712,"change":1564,"percent_change":516,"volume":753,"transactions":9,"vwap":712},"2025-08-15",22.859,0.001,{"date":1566,"open":779,"high":712,"low":696,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2025-08-14",22.889,-0.036,-0.16,14300,{"date":1572,"open":752,"high":701,"low":992,"close":854,"change":286,"percent_change":417,"volume":1479,"transactions":9,"vwap":854},"2025-08-13",{"date":1574,"open":763,"high":763,"low":609,"close":752,"change":1575,"percent_change":1163,"volume":896,"transactions":9,"vwap":752},"2025-08-12",0.022,{"date":1577,"open":601,"high":684,"low":601,"close":1578,"change":1579,"percent_change":759,"volume":1580,"transactions":9,"vwap":1578},"2025-08-11",22.848,0.038,29800,{"date":1582,"open":1583,"high":651,"low":1584,"close":651,"change":780,"percent_change":268,"volume":1585,"transactions":9,"vwap":651},"2025-08-08",22.778,22.749,9200,{"date":1587,"open":1588,"high":595,"low":586,"close":1589,"change":1590,"percent_change":1125,"volume":1591,"transactions":9,"vwap":1589},"2025-08-07",22.779,22.769,0.019,10100,{"date":1593,"open":595,"high":602,"low":1594,"close":610,"change":428,"percent_change":429,"volume":1595,"transactions":9,"vwap":610},"2025-08-06",22.731,5400,{"date":1597,"open":651,"high":651,"low":603,"close":1598,"change":111,"percent_change":278,"volume":1599,"transactions":9,"vwap":1598},"2025-08-05",22.775,29100,{"date":1601,"open":979,"high":595,"low":628,"close":685,"change":1602,"percent_change":720,"volume":1603,"transactions":9,"vwap":685},"2025-08-04",0.074,623000,{"date":1605,"open":504,"high":586,"low":675,"close":1606,"change":1184,"percent_change":186,"volume":1607,"transactions":9,"vwap":1606},"2025-08-01",22.711,12900,{"date":1609,"open":586,"high":586,"low":1610,"close":1611,"change":1125,"percent_change":151,"volume":1612,"transactions":9,"vwap":1611},"2025-07-31",22.614,22.699,29200,{"date":1614,"open":403,"high":647,"low":403,"close":1615,"change":1616,"percent_change":429,"volume":1617,"transactions":9,"vwap":1615},"2025-07-30",22.619,-0.026,12800,{"date":1619,"open":405,"high":504,"low":405,"close":1620,"change":303,"percent_change":304,"volume":1621,"transactions":9,"vwap":1620},"2025-07-29",22.645,32500,{"date":1623,"open":563,"high":603,"low":647,"close":979,"change":659,"percent_change":660,"volume":1624,"transactions":9,"vwap":979},"2025-07-28",43700,{"date":1626,"open":675,"high":628,"low":968,"close":627,"change":642,"percent_change":643,"volume":1627,"transactions":9,"vwap":627},"2025-07-25",14900,{"date":1629,"open":503,"high":563,"low":1630,"close":563,"change":267,"percent_change":268,"volume":1631,"transactions":9,"vwap":563},"2025-07-24",22.615,13200,{"date":1633,"open":459,"high":647,"low":527,"close":940,"change":111,"percent_change":278,"volume":1627,"transactions":9,"vwap":940},"2025-07-23",{"date":1635,"open":940,"high":1636,"low":459,"close":514,"change":1637,"percent_change":106,"volume":1638,"transactions":9,"vwap":514},"2025-07-22",22.655,0.013,10400,{"date":1640,"open":563,"high":563,"low":1641,"close":1641,"change":1642,"percent_change":1084,"volume":1643,"transactions":9,"vwap":1641},"2025-07-21",22.627,-0.063,10700,{"date":1645,"open":675,"high":628,"low":459,"close":504,"change":444,"percent_change":146,"volume":1646,"transactions":9,"vwap":504},"2025-07-18",36400,{"date":1648,"open":514,"high":514,"low":435,"close":1649,"change":497,"percent_change":498,"volume":1135,"transactions":9,"vwap":1649},"2025-07-17",22.605,{"date":1651,"open":527,"high":459,"low":394,"close":403,"change":267,"percent_change":268,"volume":980,"transactions":9,"vwap":403},"2025-07-16",{"date":1653,"open":413,"high":564,"low":394,"close":394,"change":1168,"percent_change":1654,"volume":1655,"transactions":9,"vwap":394},"2025-07-15",-0.44,13700,{"date":1657,"open":504,"high":504,"low":503,"close":514,"change":236,"percent_change":336,"volume":1612,"transactions":9,"vwap":514},"2025-07-14",{"date":1659,"open":628,"high":740,"low":627,"close":603,"change":741,"percent_change":742,"volume":1660,"transactions":9,"vwap":603},"2025-07-11",20000,{"date":1662,"open":563,"high":740,"low":563,"close":740,"change":660,"percent_change":671,"volume":1638,"transactions":9,"vwap":740},"2025-07-10",{"date":1664,"open":647,"high":627,"low":647,"close":1665,"change":21,"percent_change":22,"volume":1666,"transactions":9,"vwap":1665},"2025-07-09",22.695,22900,{"date":1668,"open":627,"high":627,"low":459,"close":1669,"change":497,"percent_change":498,"volume":1670,"transactions":9,"vwap":1669},"2025-07-08",22.675,16500,{"date":1672,"open":647,"high":1673,"low":1674,"close":647,"change":1616,"percent_change":429,"volume":1675,"transactions":9,"vwap":647},"2025-07-07",22.665,22.631,50400,{"date":1677,"open":627,"high":627,"low":503,"close":1678,"change":1679,"percent_change":1125,"volume":1680,"transactions":9,"vwap":1678},"2025-07-03",22.676,0.018,18400,{"date":1682,"open":1683,"high":675,"low":1683,"close":1684,"change":1685,"percent_change":151,"volume":1686,"transactions":9,"vwap":1684},"2025-07-02",22.515,22.658,0.078,10800,{"date":1688,"open":357,"high":413,"low":357,"close":403,"change":824,"percent_change":483,"volume":1689,"transactions":9,"vwap":403},"2025-07-01",11100,{"date":1691,"open":422,"high":348,"low":1692,"close":443,"change":267,"percent_change":268,"volume":1449,"transactions":9,"vwap":443},"2025-06-30",22.476,{"date":1694,"open":1695,"high":377,"low":1696,"close":437,"change":1055,"percent_change":319,"volume":1375,"transactions":9,"vwap":437},"2025-06-27",22.495,22.471,{"date":1698,"open":354,"high":435,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-06-26",22.422,22.502,-0.108,-0.48,11300,{"date":1705,"open":404,"high":1630,"low":1706,"close":459,"change":311,"percent_change":236,"volume":1279,"transactions":9,"vwap":459},"2025-06-25",22.576,{"date":1708,"open":1709,"high":647,"low":1709,"close":940,"change":444,"percent_change":146,"volume":1365,"transactions":9,"vwap":940},"2025-06-24",22.542,{"date":1711,"open":435,"high":474,"low":377,"close":443,"change":296,"percent_change":297,"volume":1680,"transactions":9,"vwap":443},"2025-06-23",{"date":1713,"open":436,"high":453,"low":342,"close":1714,"change":1715,"percent_change":759,"volume":1716,"transactions":9,"vwap":1714},"2025-06-20",22.5,0.039,10900,{"date":1718,"open":342,"high":436,"low":356,"close":1719,"change":659,"percent_change":660,"volume":1720,"transactions":9,"vwap":1719},"2025-06-18",22.461,53500,{"date":1722,"open":1723,"high":1724,"low":356,"close":1724,"change":1428,"percent_change":660,"volume":1725,"transactions":9,"vwap":1724},"2025-06-17",22.417,22.446,13600,{"date":1727,"open":356,"high":1728,"low":1729,"close":1730,"change":319,"percent_change":267,"volume":927,"transactions":9,"vwap":1730},"2025-06-16",22.449,22.351,22.43,{"date":1732,"open":364,"high":1730,"low":364,"close":317,"change":226,"percent_change":708,"volume":1733,"transactions":9,"vwap":317},"2025-06-13",25100,{"date":1735,"open":317,"high":422,"low":317,"close":436,"change":516,"percent_change":516,"volume":1736,"transactions":9,"vwap":436},"2025-06-12",46100,{"date":1738,"open":422,"high":394,"low":1730,"close":436,"change":659,"percent_change":660,"volume":1739,"transactions":9,"vwap":436},"2025-06-11",19700,{"date":1741,"open":265,"high":342,"low":265,"close":1742,"change":497,"percent_change":498,"volume":1743,"transactions":9,"vwap":1742},"2025-06-10",22.455,17300,{"date":1745,"open":1746,"high":1730,"low":1746,"close":1730,"change":516,"percent_change":516,"volume":1643,"transactions":9,"vwap":1730},"2025-06-09",22.37,{"date":1748,"open":265,"high":1730,"low":371,"close":1730,"change":815,"percent_change":311,"volume":1631,"transactions":9,"vwap":1730},"2025-06-06",{"date":1750,"open":436,"high":436,"low":325,"close":1751,"change":1428,"percent_change":660,"volume":1752,"transactions":9,"vwap":1751},"2025-06-05",22.435,13000,{"date":1754,"open":1755,"high":1730,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-06-04",22.36,22.419,0.064,0.29,7600,{"date":1761,"open":253,"high":1755,"low":253,"close":335,"change":1762,"percent_change":187,"volume":1763,"transactions":9,"vwap":335},"2025-06-03",0.052,16000,{"date":1765,"open":1766,"high":1767,"low":277,"close":1767,"change":1031,"percent_change":846,"volume":1768,"transactions":9,"vwap":1767},"2025-06-02",22.255,22.303,7000,{"date":1770,"open":1755,"high":1755,"low":1771,"close":1772,"change":186,"percent_change":358,"volume":1773,"transactions":9,"vwap":1772},"2025-05-30",22.235,22.32,54100,{"date":1775,"open":275,"high":253,"low":277,"close":274,"change":659,"percent_change":660,"volume":1047,"transactions":9,"vwap":274},"2025-05-29",{"date":1777,"open":264,"high":264,"low":255,"close":1766,"change":997,"percent_change":1169,"volume":1381,"transactions":9,"vwap":1766},"2025-05-28",{"date":1779,"open":254,"high":1746,"low":253,"close":325,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":325},"2025-05-27",0.134,0.6,45200,{"date":1784,"open":1785,"high":326,"low":1786,"close":1787,"change":1788,"percent_change":1022,"volume":1789,"transactions":9,"vwap":1787},"2025-05-23",22.191,22.18,22.216,-0.031,13900,{"date":1791,"open":318,"high":1766,"low":1792,"close":1793,"change":1794,"percent_change":319,"volume":1795,"transactions":9,"vwap":1793},"2025-05-22",22.12,22.247,0.002,30800,{"date":1797,"open":325,"high":1798,"low":243,"close":1799,"change":1800,"percent_change":549,"volume":1801,"transactions":9,"vwap":1799},"2025-05-21",22.368,22.245,-0.155,211800,{"date":1803,"open":1755,"high":317,"low":1729,"close":265,"change":319,"percent_change":267,"volume":1062,"transactions":9,"vwap":265},"2025-05-20",{"date":1805,"open":325,"high":265,"low":1806,"close":371,"change":1807,"percent_change":642,"volume":1631,"transactions":9,"vwap":371},"2025-05-19",22.33,0.007,{"date":1809,"open":1810,"high":371,"low":264,"close":1811,"change":1812,"percent_change":483,"volume":1813,"transactions":9,"vwap":1811},"2025-05-16",22.346,22.383,0.036,25300,{"date":1815,"open":253,"high":1816,"low":253,"close":1817,"change":1818,"percent_change":720,"volume":1819,"transactions":9,"vwap":1817},"2025-05-15",22.348,22.347,0.073,22600,{"date":1821,"open":264,"high":264,"low":1822,"close":1822,"change":1021,"percent_change":1022,"volume":1823,"transactions":9,"vwap":1822},"2025-05-14",22.274,8100,{"date":1825,"open":1826,"high":1806,"low":326,"close":1827,"change":1828,"percent_change":948,"volume":1829,"transactions":9,"vwap":1827},"2025-05-13",22.285,22.306,0.047,14000,{"date":1831,"open":1772,"high":1772,"low":326,"close":1832,"change":286,"percent_change":121,"volume":1833,"transactions":9,"vwap":1832},"2025-05-12",22.259,21900,{"date":1835,"open":1836,"high":277,"low":310,"close":1837,"change":1494,"percent_change":297,"volume":1838,"transactions":9,"vwap":1837},"2025-05-09",22.225,22.204,10600,{"date":1840,"open":277,"high":277,"low":294,"close":294,"change":1390,"percent_change":1168,"volume":1841,"transactions":9,"vwap":294},"2025-05-08",9800,{"date":1843,"open":1844,"high":255,"low":1792,"close":1845,"change":1846,"percent_change":1163,"volume":1497,"transactions":9,"vwap":1845},"2025-05-07",22.17,22.183,0.023,{"date":1848,"open":1849,"high":1850,"low":1849,"close":294,"change":497,"percent_change":498,"volume":1500,"transactions":9,"vwap":294},"2025-05-06",22.040001,22.165,{"date":1852,"open":245,"high":292,"low":245,"close":1853,"change":815,"percent_change":311,"volume":932,"transactions":9,"vwap":1853},"2025-05-05",22.135,{"date":1855,"open":1856,"high":1844,"low":1856,"close":284,"change":1857,"percent_change":1858,"volume":1703,"transactions":9,"vwap":284},"2025-05-02",22.111,0.079,0.36,{"date":1860,"open":245,"high":245,"low":1861,"close":1862,"change":1520,"percent_change":187,"volume":1863,"transactions":9,"vwap":1862},"2025-05-01",22.055,22.061001,20700,{"date":1865,"open":243,"high":243,"low":225,"close":225,"change":246,"percent_change":247,"volume":900,"transactions":9,"vwap":225},"2025-04-30",{"date":1867,"open":1849,"high":1844,"low":1849,"close":1868,"change":1384,"percent_change":21,"volume":1869,"transactions":9,"vwap":1868},"2025-04-29",22.13,52600,{"date":1871,"open":1872,"high":294,"low":1873,"close":1874,"change":1875,"percent_change":397,"volume":1876,"transactions":9,"vwap":1874},"2025-04-28",22.109,22.1,22.125,-0.064,20300,{"date":1878,"open":310,"high":326,"low":318,"close":1879,"change":911,"percent_change":267,"volume":1880,"transactions":9,"vwap":1879},"2025-04-25",22.189,26300,{"date":1882,"open":1883,"high":255,"low":1883,"close":1786,"change":498,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1786},"2025-04-24",22.09,0.5,16900,{"date":1887,"open":1868,"high":310,"low":1888,"close":1889,"change":573,"percent_change":1890,"volume":1170,"transactions":9,"vwap":1889},"2025-04-23",22.049999,22.07,0.55,{"date":178,"open":1892,"high":234,"low":1893,"close":1894,"change":659,"percent_change":660,"volume":1895,"transactions":9,"vwap":1894},21.935,21.921,21.95,19600]