[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UBND":3,"homepage-market-summary":29,"stock-historical-UBND":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UBND","2026-10-08",{"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},"Victory Portfolios II VictoryShares Core Plus Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.9904,1.030512,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},20.62,20.55,20.64,20.5319,20.655,-0.035,-0.17,377731.3088,22.41,295808.9102768849,4.7,1053,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,41,48,55,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":38,"sparkline":54,"date":40},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":37,"is_up":38,"sparkline":60,"date":40},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":40},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":40},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":25,"period_low":20,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},315660,115215945.389775,-5.02,"2025-04-28",[184,187,195,205,214,223,233,241,248,257,266,275,285,294,305,313,322,331,340,349,357,367,376,384,392,401,409,416,422,433,443,450,459,465,473,482,491,498,506,514,520,529,534,539,548,554,564,572,579,586,592,601,610,616,624,629,636,644,653,660,666,672,680,686,689,693,698,706,713,720,726,734,741,747,754,759,765,769,775,780,785,790,794,801,805,810,814,818,821,825,828,832,836,839,843,846,850,853,856,859,862,866,869,874,878,881,885,890,896,899,903,906,910,913,918,924,929,932,937,940,945,951,955,958,961,965,968,972,977,980,983,986,988,993,998,1002,1005,1009,1012,1015,1019,1022,1027,1032,1038,1041,1045,1050,1057,1064,1071,1075,1082,1089,1096,1102,1107,1114,1118,1122,1125,1129,1132,1135,1138,1144,1148,1153,1159,1162,1167,1173,1180,1184,1187,1192,1194,1198,1202,1205,1208,1212,1215,1219,1224,1228,1231,1234,1237,1240,1244,1247,1251,1255,1259,1262,1266,1270,1272,1276,1280,1282,1286,1290,1294,1298,1302,1306,1310,1315,1319,1323,1326,1330,1333,1337,1342,1346,1349,1354,1358,1361,1364,1366,1370,1373,1376,1379,1382,1386,1391,1394,1397,1400,1404,1407,1410,1415,1419,1422,1425,1428,1432,1436,1439,1442,1445,1449,1452,1455,1460,1463,1466,1469,1472,1475,1478,1482,1485,1488,1492,1495,1499,1502,1505,1509,1513,1515,1518,1521,1525,1528,1531,1534,1538,1542,1545,1548,1551,1554,1558,1562,1566,1569,1573,1576,1580,1583,1586,1590,1595,1599,1603,1606,1608,1611,1614,1617,1621,1625,1628,1631,1634,1638,1641,1644,1649,1653,1659,1663,1666,1671,1674,1676,1679,1682,1685,1688,1691,1694,1697,1700,1705,1710,1713,1717,1722,1725,1728,1732,1735,1738,1740,1743,1747,1749,1753,1756,1760,1766,1769,1773,1776,1780,1783,1788,1792,1796,1799,1802,1805,1809,1815,1819,1822,1824,1827,1831,1834,1837,1841,1845,1849,1852,1854],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},832,20.6141,{"date":40,"open":188,"high":189,"low":188,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},20.58,20.68,-0.02,-0.1,345530.7687,1086,20.6446,{"date":196,"open":197,"high":198,"low":19,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",20.66,20.69,20.675,0.05,0.24,271448.6827,792,20.682,{"date":206,"open":207,"high":197,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":209},"2026-10-05",20.6478,20.59,20.625,-0.0304,-0.15,187935.031,648,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":146,"volume":220,"transactions":221,"vwap":222},"2026-10-02",20.76,20.645,20.6554,-0.04,176879.5475,608,20.6729,{"date":224,"open":17,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-01",20.72,20.5858,20.6954,0.0404,0.2,384006.0649,1124,20.6861,{"date":234,"open":235,"high":236,"low":237,"close":21,"change":190,"percent_change":191,"volume":238,"transactions":239,"vwap":240},"2026-09-30",20.7,20.71,20.63,221988.8145,663,20.6608,{"date":242,"open":236,"high":236,"low":243,"close":199,"change":244,"percent_change":37,"volume":245,"transactions":246,"vwap":247},"2026-09-29",20.635,-0.045,939090.3443,1203,20.6816,{"date":249,"open":250,"high":251,"low":198,"close":225,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",20.74,20.755,-0.09,-0.43,2428707.9662,926,20.6936,{"date":258,"open":259,"high":260,"low":250,"close":261,"change":262,"percent_change":200,"volume":263,"transactions":264,"vwap":265},"2026-09-25",20.8,20.82,20.81,0.01,4080108.3574,665,20.7468,{"date":267,"open":268,"high":269,"low":259,"close":259,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",20.91,20.92,-0.115,-0.55,340714.89478,881,20.8474,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",21.04,20.895,20.915,-0.185,-0.88,419378.257,953,20.9301,{"date":286,"open":287,"high":288,"low":289,"close":287,"change":290,"percent_change":168,"volume":291,"transactions":292,"vwap":293},"2026-09-22",21.1,21.11,21.06,0.025,403911.4488,696,21.0801,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",21.07,21.08,21.055,21.075,0.055,0.26,230272.4803,437,21.0711,{"date":306,"open":277,"high":296,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",21.02,-0.0754,-0.36,156922.3089,657,21.0345,{"date":314,"open":277,"high":315,"low":277,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",21.105,21.0954,0.1004,0.48,489035.2978,983,21.067,{"date":323,"open":324,"high":296,"low":325,"close":326,"change":327,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",21.01,20.985,20.995,0,230501.8253,736,21.0282,{"date":332,"open":333,"high":334,"low":335,"close":326,"change":336,"percent_change":252,"volume":337,"transactions":338,"vwap":339},"2026-09-15",20.99,21.015,20.9741,-0.0195,671591.4002,1010,20.9954,{"date":341,"open":324,"high":342,"low":325,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",21.0658,21.0145,-0.0305,-0.14,195816.679,512,21.0399,{"date":350,"open":351,"high":315,"low":352,"close":353,"change":219,"percent_change":146,"volume":354,"transactions":355,"vwap":356},"2026-09-11",21.09,21.0299,21.045,212003.42387,516,21.056,{"date":358,"open":359,"high":360,"low":299,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",21.13,21.14,21.085,-0.13,-0.61,432079.3711,1018,21.107,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":270,"percent_change":373,"volume":374,"transactions":355,"vwap":375},"2026-09-09",21.24,21.25,21.19,21.215,-0.54,179699.1391,21.2173,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":173,"percent_change":345,"volume":381,"transactions":382,"vwap":383},"2026-09-08",21.37,21.32,21.33,186432.260811,561,21.3411,{"date":385,"open":380,"high":386,"low":380,"close":387,"change":388,"percent_change":190,"volume":389,"transactions":390,"vwap":391},"2026-09-04",21.41,21.36,-0.005,217884.4484,819,21.3684,{"date":393,"open":394,"high":394,"low":387,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",21.38,21.365,0.0474,0.22,209926.8638,544,21.3695,{"date":402,"open":380,"high":380,"low":403,"close":404,"change":405,"percent_change":173,"volume":406,"transactions":407,"vwap":408},"2026-09-02",21.3,21.3176,-0.0074,570739.3721,624,21.3112,{"date":410,"open":380,"high":387,"low":411,"close":412,"change":219,"percent_change":146,"volume":413,"transactions":414,"vwap":415},"2026-09-01",21.3101,21.325,776272.756411,515,21.3242,{"date":417,"open":378,"high":394,"low":418,"close":395,"change":173,"percent_change":345,"volume":419,"transactions":420,"vwap":421},"2026-08-31",21.3508,211340.7857,530,21.3608,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",21.45,21.4514,21.3901,21.395,-0.0508,-0.24,239739.9571,391,21.4169,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":219,"volume":440,"transactions":441,"vwap":442},"2026-08-27",21.455,21.47,21.44,21.4458,-0.0092,136716.3861,302,21.453,{"date":444,"open":436,"high":445,"low":446,"close":435,"change":173,"percent_change":345,"volume":447,"transactions":448,"vwap":449},"2026-08-26",21.5,21.43,789042.3397,570,21.4637,{"date":451,"open":437,"high":452,"low":437,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",21.49,21.485,0.09,0.42,142367.5061,417,21.466,{"date":460,"open":394,"high":386,"low":394,"close":427,"change":461,"percent_change":462,"volume":463,"transactions":457,"vwap":464},"2026-08-24",0.03,0.14,128953.37991,21.3942,{"date":466,"open":467,"high":468,"low":469,"close":395,"change":219,"percent_change":146,"volume":470,"transactions":471,"vwap":472},"2026-08-21",21.385,21.39,21.35,217259.1501,768,21.3661,{"date":474,"open":468,"high":475,"low":394,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",21.415,21.405,-0.034,-0.16,184009.7501,468,21.3982,{"date":483,"open":437,"high":484,"low":386,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",21.445,21.439,0.074,0.35,152487.5881,355,21.4279,{"date":492,"open":493,"high":378,"low":494,"close":395,"change":262,"percent_change":200,"volume":495,"transactions":496,"vwap":497},"2026-08-18",21.34,21.3373,208230.1771,298,21.3616,{"date":499,"open":394,"high":500,"low":501,"close":502,"change":219,"percent_change":146,"volume":503,"transactions":504,"vwap":505},"2026-08-17",21.3881,21.345,21.355,155791.07121,362,21.3649,{"date":507,"open":437,"high":508,"low":468,"close":427,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",21.449,-0.05,-0.23,126665.9351,421,21.4133,{"date":515,"open":516,"high":436,"low":516,"close":484,"change":72,"percent_change":131,"volume":517,"transactions":518,"vwap":519},"2026-08-13",21.4301,202986.5561,619,21.4499,{"date":521,"open":522,"high":523,"low":378,"close":524,"change":525,"percent_change":72,"volume":526,"transactions":527,"vwap":528},"2026-08-12",21.399,21.4,21.375,0.015,231537.9494,549,21.3805,{"date":530,"open":394,"high":394,"low":469,"close":387,"change":327,"percent_change":327,"volume":531,"transactions":532,"vwap":533},"2026-08-11",224897.549317,407,21.3658,{"date":535,"open":394,"high":394,"low":469,"close":387,"change":244,"percent_change":46,"volume":536,"transactions":537,"vwap":538},"2026-08-10",246608.323,1157,21.3595,{"date":540,"open":541,"high":542,"low":468,"close":476,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-07",21.42665,21.429,-0.07,-0.33,100053.2661,281,21.4021,{"date":549,"open":445,"high":445,"low":424,"close":550,"change":210,"percent_change":345,"volume":551,"transactions":552,"vwap":553},"2026-08-06",21.475,130666.2105,358,21.468,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":461,"volume":561,"transactions":562,"vwap":563},"2026-08-05",21.51,21.53,21.48,21.5054,0.0054,228413.5221,459,21.5124,{"date":565,"open":566,"high":556,"low":566,"close":445,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-04",21.46,0.095,0.44,185079.315264,370,21.4931,{"date":573,"open":378,"high":386,"low":378,"close":476,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-03",0.04,0.19,100520.728902,324,21.3965,{"date":580,"open":523,"high":523,"low":469,"close":395,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-31",-0.065,-0.3,199660.5687,381,21.3609,{"date":587,"open":516,"high":508,"low":588,"close":446,"change":560,"percent_change":461,"volume":589,"transactions":590,"vwap":591},"2026-07-30",21.42,127108.35839,248,21.4349,{"date":593,"open":558,"high":594,"low":386,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-29",21.489,21.4246,-0.0607,-0.28,149606.469,500,21.4391,{"date":602,"open":603,"high":604,"low":603,"close":605,"change":606,"percent_change":575,"volume":607,"transactions":608,"vwap":609},"2026-07-28",21.4603,21.5055,21.4853,0.0403,142075.751,435,21.4872,{"date":611,"open":424,"high":424,"low":588,"close":484,"change":612,"percent_change":575,"volume":613,"transactions":614,"vwap":615},"2026-07-27",0.0405,80504.62,366,21.4351,{"date":617,"open":394,"high":588,"low":394,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-24",21.4045,0.0345,0.16,174593.6981,626,21.4037,{"date":625,"open":378,"high":394,"low":387,"close":378,"change":581,"percent_change":582,"volume":626,"transactions":627,"vwap":628},"2026-07-23",204730.283,434,21.3708,{"date":630,"open":566,"high":566,"low":631,"close":632,"change":173,"percent_change":345,"volume":633,"transactions":634,"vwap":635},"2026-07-22",21.4201,21.435,156718.853,387,21.4358,{"date":637,"open":435,"high":638,"low":435,"close":639,"change":640,"percent_change":191,"volume":641,"transactions":642,"vwap":643},"2026-07-21",21.477,21.465,-0.0206,473401.10961,467,21.4686,{"date":645,"open":646,"high":647,"low":558,"close":648,"change":649,"percent_change":582,"volume":650,"transactions":651,"vwap":652},"2026-07-20",21.535,21.55,21.4856,-0.0644,626735.7993,903,21.5283,{"date":654,"open":655,"high":655,"low":647,"close":647,"change":656,"percent_change":454,"volume":657,"transactions":658,"vwap":659},"2026-07-17",21.58,0.02,199431.5133,337,21.5567,{"date":661,"open":445,"high":662,"low":445,"close":557,"change":327,"percent_change":327,"volume":663,"transactions":664,"vwap":665},"2026-07-16",21.54,247238.6743,517,21.5263,{"date":667,"open":556,"high":647,"low":556,"close":557,"change":668,"percent_change":620,"volume":669,"transactions":670,"vwap":671},"2026-07-15",0.035,157545.7263,513,21.5375,{"date":673,"open":452,"high":674,"low":558,"close":675,"change":200,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-14",21.52,21.495,0.23,199903.9563,837,21.4928,{"date":681,"open":452,"high":557,"low":682,"close":484,"change":683,"percent_change":111,"volume":684,"transactions":264,"vwap":685},"2026-07-13",21.425,-0.085,1401513.4488,21.4367,{"date":687,"open":662,"high":662,"low":452,"close":557,"change":388,"percent_change":190,"volume":688,"transactions":9,"vwap":557},"2026-07-10",741800,{"date":690,"open":556,"high":647,"low":691,"close":646,"change":509,"percent_change":510,"volume":692,"transactions":9,"vwap":646},"2026-07-09",21.505,209700,{"date":694,"open":695,"high":695,"low":647,"close":696,"change":509,"percent_change":510,"volume":697,"transactions":9,"vwap":696},"2026-07-08",21.6,21.585,197000,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":543,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-07-07",21.68,21.69,21.63,21.635,-0.32,1986000,{"date":707,"open":708,"high":708,"low":701,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-06",21.71,21.705,-0.025,-0.12,281200,{"date":714,"open":715,"high":716,"low":701,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-02",21.72,21.73,0.045,0.21,159400,{"date":721,"open":722,"high":709,"low":722,"close":723,"change":219,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-01",21.66,21.685,-0.18,177000,{"date":727,"open":728,"high":729,"low":715,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-30",21.77,21.778,21.725,-0.08,-0.37,124500,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":262,"percent_change":200,"volume":740,"transactions":9,"vwap":739},"2026-06-29",21.8,21.82,21.78,21.805,146800,{"date":742,"open":728,"high":736,"low":743,"close":744,"change":745,"percent_change":168,"volume":746,"transactions":9,"vwap":744},"2026-06-26",21.765,21.795,0.026,595900,{"date":748,"open":738,"high":744,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-25",21.76,21.769,0.024,0.11,171800,{"date":755,"open":716,"high":756,"low":730,"close":757,"change":454,"percent_change":455,"volume":758,"transactions":9,"vwap":757},"2026-06-24",21.75,21.745,134700,{"date":760,"open":722,"high":761,"low":762,"close":763,"change":656,"percent_change":454,"volume":764,"transactions":9,"vwap":763},"2026-06-23",21.67,21.65,21.655,184400,{"date":766,"open":762,"high":762,"low":767,"close":703,"change":509,"percent_change":510,"volume":768,"transactions":9,"vwap":703},"2026-06-22",21.625,137300,{"date":770,"open":771,"high":715,"low":700,"close":723,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":723},"2026-06-18",21.7,0.06,0.28,336900,{"date":776,"open":771,"high":715,"low":777,"close":767,"change":252,"percent_change":778,"volume":779,"transactions":9,"vwap":767},"2026-06-17",21.62,-0.41,225800,{"date":781,"open":771,"high":730,"low":700,"close":782,"change":783,"percent_change":575,"volume":784,"transactions":9,"vwap":782},"2026-06-16",21.715,0.042,115100,{"date":786,"open":701,"high":771,"low":722,"close":787,"change":788,"percent_change":229,"volume":789,"transactions":9,"vwap":787},"2026-06-15",21.673,0.043,194200,{"date":791,"open":702,"high":762,"low":792,"close":702,"change":509,"percent_change":510,"volume":793,"transactions":9,"vwap":702},"2026-06-12",21.605,260000,{"date":795,"open":796,"high":700,"low":797,"close":700,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":700},"2026-06-11",21.57,21.555,0.125,0.58,454800,{"date":802,"open":803,"high":696,"low":646,"close":797,"change":327,"percent_change":327,"volume":804,"transactions":9,"vwap":797},"2026-06-10",21.56,324600,{"date":806,"open":557,"high":807,"low":808,"close":797,"change":22,"percent_change":478,"volume":809,"transactions":9,"vwap":797},"2026-06-09",21.565,21.525,120000,{"date":811,"open":777,"high":762,"low":812,"close":812,"change":173,"percent_change":345,"volume":813,"transactions":9,"vwap":812},"2026-06-08",21.59,118300,{"date":815,"open":816,"high":816,"low":792,"close":777,"change":683,"percent_change":111,"volume":817,"transactions":9,"vwap":777},"2026-06-05",21.645,282400,{"date":819,"open":771,"high":715,"low":771,"close":709,"change":461,"percent_change":462,"volume":820,"transactions":9,"vwap":709},"2026-06-04",167500,{"date":822,"open":823,"high":701,"low":722,"close":823,"change":219,"percent_change":724,"volume":824,"transactions":9,"vwap":823},"2026-06-03",21.675,123100,{"date":826,"open":715,"high":716,"low":708,"close":782,"change":262,"percent_change":200,"volume":827,"transactions":9,"vwap":782},"2026-06-02",240500,{"date":829,"open":722,"high":782,"low":762,"close":709,"change":830,"percent_change":543,"volume":831,"transactions":9,"vwap":709},"2026-06-01",-0.015,267600,{"date":833,"open":834,"high":749,"low":782,"close":715,"change":525,"percent_change":72,"volume":835,"transactions":9,"vwap":715},"2026-05-29",21.74,332100,{"date":837,"open":761,"high":782,"low":816,"close":709,"change":200,"percent_change":676,"volume":838,"transactions":9,"vwap":709},"2026-05-28",119900,{"date":840,"open":841,"high":700,"low":762,"close":763,"change":668,"percent_change":620,"volume":842,"transactions":9,"vwap":763},"2026-05-27",21.665,346400,{"date":844,"open":816,"high":816,"low":695,"close":777,"change":200,"percent_change":676,"volume":845,"transactions":9,"vwap":777},"2026-05-26",102700,{"date":847,"open":848,"high":848,"low":674,"close":796,"change":656,"percent_change":454,"volume":849,"transactions":9,"vwap":796},"2026-05-22",21.588,160600,{"date":851,"open":558,"high":647,"low":639,"close":647,"change":461,"percent_change":462,"volume":852,"transactions":9,"vwap":647},"2026-05-21",395400,{"date":854,"open":523,"high":674,"low":523,"close":674,"change":798,"percent_change":799,"volume":855,"transactions":9,"vwap":674},"2026-05-20",416500,{"date":857,"open":523,"high":446,"low":468,"close":427,"change":731,"percent_change":732,"volume":858,"transactions":9,"vwap":427},"2026-05-19",359600,{"date":860,"open":445,"high":445,"low":435,"close":550,"change":190,"percent_change":252,"volume":861,"transactions":9,"vwap":550},"2026-05-18",169400,{"date":863,"open":557,"high":557,"low":452,"close":675,"change":345,"percent_change":864,"volume":865,"transactions":9,"vwap":675},"2026-05-15",-0.65,504000,{"date":867,"open":761,"high":761,"low":767,"close":703,"change":327,"percent_change":327,"volume":868,"transactions":9,"vwap":703},"2026-05-14",409200,{"date":870,"open":767,"high":871,"low":812,"close":703,"change":872,"percent_change":509,"volume":873,"transactions":9,"vwap":703},"2026-05-13",21.64,-0.01,653700,{"date":875,"open":762,"high":763,"low":702,"close":816,"change":876,"percent_change":597,"volume":877,"transactions":9,"vwap":816},"2026-05-12",-0.06,164900,{"date":879,"open":716,"high":834,"low":771,"close":709,"change":509,"percent_change":510,"volume":880,"transactions":9,"vwap":709},"2026-05-11",327600,{"date":882,"open":834,"high":749,"low":730,"close":883,"change":173,"percent_change":345,"volume":884,"transactions":9,"vwap":883},"2026-05-08",21.755,234900,{"date":886,"open":887,"high":887,"low":728,"close":888,"change":173,"percent_change":345,"volume":889,"transactions":9,"vwap":888},"2026-05-07",21.85,21.785,127600,{"date":891,"open":736,"high":737,"low":892,"close":893,"change":454,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-05-06",21.79,21.815,0.41,135700,{"date":897,"open":771,"high":834,"low":771,"close":730,"change":656,"percent_change":454,"volume":898,"transactions":9,"vwap":730},"2026-05-05",161500,{"date":900,"open":716,"high":834,"low":901,"close":709,"change":509,"percent_change":510,"volume":902,"transactions":9,"vwap":709},"2026-05-04",21.671,147700,{"date":904,"open":834,"high":744,"low":716,"close":883,"change":290,"percent_change":168,"volume":905,"transactions":9,"vwap":883},"2026-05-01",273900,{"date":907,"open":749,"high":728,"low":716,"close":716,"change":908,"percent_change":656,"volume":909,"transactions":9,"vwap":716},"2026-04-30",0.005,173100,{"date":911,"open":728,"high":892,"low":708,"close":730,"change":731,"percent_change":732,"volume":912,"transactions":9,"vwap":730},"2026-04-29",126000,{"date":914,"open":892,"high":915,"low":916,"close":739,"change":190,"percent_change":252,"volume":917,"transactions":9,"vwap":739},"2026-04-28",21.81,21.775,103000,{"date":919,"open":920,"high":921,"low":915,"close":922,"change":190,"percent_change":252,"volume":923,"transactions":9,"vwap":922},"2026-04-27",21.83,21.84,21.825,126300,{"date":925,"open":915,"high":926,"low":892,"close":927,"change":461,"percent_change":462,"volume":928,"transactions":9,"vwap":927},"2026-04-24",21.86,21.845,276100,{"date":930,"open":887,"high":926,"low":892,"close":893,"change":173,"percent_change":345,"volume":931,"transactions":9,"vwap":893},"2026-04-23",168200,{"date":933,"open":887,"high":934,"low":935,"close":927,"change":656,"percent_change":454,"volume":936,"transactions":9,"vwap":927},"2026-04-22",21.87,21.835,96500,{"date":938,"open":934,"high":934,"low":915,"close":922,"change":22,"percent_change":478,"volume":939,"transactions":9,"vwap":922},"2026-04-21",128800,{"date":941,"open":942,"high":943,"low":926,"close":926,"change":190,"percent_change":252,"volume":944,"transactions":9,"vwap":926},"2026-04-20",21.89,21.9,605800,{"date":946,"open":942,"high":947,"low":934,"close":948,"change":772,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-04-17",21.91,21.88,0.27,190000,{"date":952,"open":887,"high":953,"low":915,"close":737,"change":190,"percent_change":252,"volume":954,"transactions":9,"vwap":737},"2026-04-16",21.861,131600,{"date":956,"open":926,"high":926,"low":935,"close":921,"change":190,"percent_change":252,"volume":957,"transactions":9,"vwap":921},"2026-04-15",81500,{"date":959,"open":920,"high":948,"low":922,"close":926,"change":200,"percent_change":676,"volume":960,"transactions":9,"vwap":926},"2026-04-14",194800,{"date":962,"open":728,"high":943,"low":749,"close":915,"change":574,"percent_change":963,"volume":964,"transactions":9,"vwap":915},"2026-04-13",0.18,112500,{"date":966,"open":915,"high":915,"low":749,"close":728,"change":872,"percent_change":509,"volume":967,"transactions":9,"vwap":728},"2026-04-10",243900,{"date":969,"open":738,"high":922,"low":743,"close":738,"change":270,"percent_change":970,"volume":971,"transactions":9,"vwap":738},"2026-04-09",-0.53,258300,{"date":973,"open":974,"high":974,"low":948,"close":975,"change":717,"percent_change":718,"volume":976,"transactions":9,"vwap":975},"2026-04-08",21.95,21.895,113600,{"date":978,"open":737,"high":887,"low":743,"close":887,"change":290,"percent_change":752,"volume":979,"transactions":9,"vwap":887},"2026-04-07",109800,{"date":981,"open":736,"high":927,"low":736,"close":922,"change":830,"percent_change":543,"volume":982,"transactions":9,"vwap":922},"2026-04-06",58100,{"date":984,"open":749,"high":887,"low":749,"close":921,"change":200,"percent_change":676,"volume":985,"transactions":9,"vwap":921},"2026-04-02",122700,{"date":987,"open":738,"high":737,"low":916,"close":892,"change":262,"percent_change":200,"volume":740,"transactions":9,"vwap":892},"2026-04-01",{"date":989,"open":749,"high":915,"low":757,"close":738,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":738},"2026-03-31",0.1,0.46,247900,{"date":994,"open":761,"high":715,"low":722,"close":700,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":700},"2026-03-30",0.084,0.39,1669200,{"date":999,"open":803,"high":703,"low":803,"close":1000,"change":477,"percent_change":478,"volume":1001,"transactions":9,"vwap":1000},"2026-03-27",21.596,109900,{"date":1003,"open":700,"high":782,"low":695,"close":702,"change":711,"percent_change":271,"volume":1004,"transactions":9,"vwap":702},"2026-03-26",152100,{"date":1006,"open":834,"high":1007,"low":709,"close":756,"change":772,"percent_change":773,"volume":1008,"transactions":9,"vwap":756},"2026-03-25",21.758,40700,{"date":1010,"open":763,"high":782,"low":762,"close":701,"change":710,"percent_change":711,"volume":1011,"transactions":9,"vwap":701},"2026-03-24",187100,{"date":1013,"open":700,"high":883,"low":841,"close":782,"change":200,"percent_change":676,"volume":1014,"transactions":9,"vwap":782},"2026-03-23",117400,{"date":1016,"open":756,"high":883,"low":722,"close":841,"change":724,"percent_change":1017,"volume":1018,"transactions":9,"vwap":841},"2026-03-20",-0.82,222400,{"date":1020,"open":738,"high":934,"low":738,"close":927,"change":872,"percent_change":509,"volume":1021,"transactions":9,"vwap":927},"2026-03-19",144500,{"date":1023,"open":948,"high":1024,"low":887,"close":1025,"change":244,"percent_change":46,"volume":1026,"transactions":9,"vwap":1025},"2026-03-18",21.915,21.855,499200,{"date":1028,"open":948,"high":943,"low":948,"close":943,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":943},"2026-03-17",0.065,0.3,83000,{"date":1033,"open":920,"high":921,"low":1034,"close":935,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":935},"2026-03-16",21.803,0.075,0.34,378800,{"date":1039,"open":915,"high":920,"low":756,"close":749,"change":22,"percent_change":478,"volume":1040,"transactions":9,"vwap":749},"2026-03-13",116600,{"date":1042,"open":921,"high":926,"low":738,"close":744,"change":1043,"percent_change":253,"volume":1044,"transactions":9,"vwap":744},"2026-03-12",-0.095,120600,{"date":1046,"open":1047,"high":1047,"low":1048,"close":942,"change":543,"percent_change":704,"volume":1049,"transactions":9,"vwap":942},"2026-03-11",21.94,21.875,255600,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1054,"change":1055,"percent_change":363,"volume":1056,"transactions":9,"vwap":1054},"2026-03-10",22,22.02,21.96,-0.135,240100,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":788,"percent_change":575,"volume":1063,"transactions":9,"vwap":1062},"2026-03-09",22.030001,22.099001,22.014999,22.094999,134200,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1068,"change":1069,"percent_change":211,"volume":1070,"transactions":9,"vwap":1068},"2026-03-06",22.01,22.084999,22.052,-0.033,201500,{"date":1072,"open":1073,"high":1060,"low":1059,"close":1067,"change":509,"percent_change":510,"volume":1074,"transactions":9,"vwap":1067},"2026-03-05",22.07,125000,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":388,"percent_change":190,"volume":1081,"transactions":9,"vwap":1080},"2026-03-04",22.13,22.155,22.125,22.135,158800,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1086,"change":710,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-03-03",22.065001,22.157,22.14,-0.11,236400,{"date":1090,"open":1091,"high":1092,"low":1086,"close":1093,"change":683,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-03-02",22.16,22.17,22.165,-0.38,153900,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1098,"change":668,"percent_change":620,"volume":1101,"transactions":9,"vwap":1098},"2026-02-27",22.25,22.259,22.24,149900,{"date":1103,"open":1104,"high":1098,"low":1104,"close":1105,"change":461,"percent_change":462,"volume":1106,"transactions":9,"vwap":1105},"2026-02-26",22.19,22.215,143600,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":830,"percent_change":543,"volume":1113,"transactions":9,"vwap":1112},"2026-02-25",22.18,22.2,22.175,22.185,131200,{"date":1115,"open":1104,"high":1116,"low":1109,"close":1110,"change":327,"percent_change":327,"volume":1117,"transactions":9,"vwap":1110},"2026-02-24",22.21,116000,{"date":1119,"open":1092,"high":1120,"low":1092,"close":1110,"change":574,"percent_change":963,"volume":1121,"transactions":9,"vwap":1110},"2026-02-23",22.22,132400,{"date":1123,"open":1092,"high":1109,"low":1080,"close":1091,"change":262,"percent_change":200,"volume":1124,"transactions":9,"vwap":1091},"2026-02-20",209200,{"date":1126,"open":1086,"high":1092,"low":1080,"close":1127,"change":388,"percent_change":190,"volume":1128,"transactions":9,"vwap":1127},"2026-02-19",22.15,360400,{"date":1130,"open":1127,"high":1092,"low":1127,"close":1078,"change":710,"percent_change":1087,"volume":1131,"transactions":9,"vwap":1078},"2026-02-18",215400,{"date":1133,"open":1092,"high":1109,"low":1091,"close":1109,"change":262,"percent_change":200,"volume":1134,"transactions":9,"vwap":1109},"2026-02-17",334400,{"date":1136,"open":1091,"high":1092,"low":1127,"close":1092,"change":772,"percent_change":949,"volume":1137,"transactions":9,"vwap":1092},"2026-02-13",106700,{"date":1139,"open":1140,"high":1077,"low":1141,"close":1142,"change":772,"percent_change":949,"volume":1143,"transactions":9,"vwap":1142},"2026-02-12",22.059999,22.049999,22.11,295000,{"date":1145,"open":1059,"high":1146,"low":1059,"close":1141,"change":830,"percent_change":543,"volume":1147,"transactions":9,"vwap":1141},"2026-02-11",22.08,288400,{"date":1149,"open":1141,"high":1150,"low":1151,"close":1084,"change":772,"percent_change":949,"volume":1152,"transactions":9,"vwap":1084},"2026-02-10",22.09,22.044001,243700,{"date":1154,"open":1155,"high":1066,"low":1156,"close":1157,"change":683,"percent_change":1094,"volume":1158,"transactions":9,"vwap":1157},"2026-02-09",21.98,21.93,22.0049992,170600,{"date":1160,"open":1067,"high":1150,"low":1140,"close":1150,"change":668,"percent_change":620,"volume":1161,"transactions":9,"vwap":1150},"2026-02-06",113700,{"date":1163,"open":1053,"high":1140,"low":1157,"close":1164,"change":72,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-02-05",22.055,0.32,245300,{"date":1168,"open":1169,"high":1066,"low":1169,"close":1170,"change":1171,"percent_change":-6,"volume":1172,"transactions":9,"vwap":1170},"2026-02-04",21.97,21.985,-0.001,231400,{"date":1174,"open":1169,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":876,"volume":1179,"transactions":9,"vwap":1177},"2026-02-03",21.995,21.965,21.986,-0.014,152600,{"date":1181,"open":1157,"high":1061,"low":1182,"close":1052,"change":872,"percent_change":509,"volume":1183,"transactions":9,"vwap":1052},"2026-02-02",21.99,140200,{"date":1185,"open":1066,"high":1059,"low":1066,"close":1066,"change":830,"percent_change":543,"volume":1186,"transactions":9,"vwap":1066},"2026-01-30",297000,{"date":1188,"open":1052,"high":1189,"low":1052,"close":1190,"change":388,"percent_change":190,"volume":1191,"transactions":9,"vwap":1190},"2026-01-29",22.040001,22.025,180600,{"date":1193,"open":1053,"high":1189,"low":1066,"close":1059,"change":388,"percent_change":190,"volume":898,"transactions":9,"vwap":1059},"2026-01-28",{"date":1195,"open":1140,"high":1146,"low":1059,"close":1196,"change":872,"percent_change":509,"volume":1197,"transactions":9,"vwap":1196},"2026-01-27",22.035,262100,{"date":1199,"open":1189,"high":1141,"low":1059,"close":1200,"change":668,"percent_change":620,"volume":1201,"transactions":9,"vwap":1200},"2026-01-26",22.045,1644600,{"date":1203,"open":1052,"high":1053,"low":1182,"close":1066,"change":872,"percent_change":509,"volume":1204,"transactions":9,"vwap":1066},"2026-01-23",172400,{"date":1206,"open":1169,"high":1189,"low":1176,"close":1053,"change":461,"percent_change":462,"volume":1207,"transactions":9,"vwap":1053},"2026-01-22",726500,{"date":1209,"open":974,"high":1052,"low":1210,"close":1182,"change":200,"percent_change":676,"volume":1211,"transactions":9,"vwap":1182},"2026-01-21",21.944,1917300,{"date":1213,"open":974,"high":1169,"low":1047,"close":1047,"change":252,"percent_change":778,"volume":1214,"transactions":9,"vwap":1047},"2026-01-20",192000,{"date":1216,"open":1141,"high":1141,"low":1053,"close":1059,"change":1217,"percent_change":711,"volume":1218,"transactions":9,"vwap":1059},"2026-01-16",-0.026,177200,{"date":1220,"open":1150,"high":1150,"low":1141,"close":1221,"change":1222,"percent_change":252,"volume":1223,"transactions":9,"vwap":1221},"2026-01-15",22.056,-0.019,274000,{"date":1225,"open":1141,"high":1146,"low":1141,"close":1226,"change":668,"percent_change":620,"volume":1227,"transactions":9,"vwap":1226},"2026-01-14",22.075001,90000,{"date":1229,"open":1189,"high":1200,"low":1053,"close":1189,"change":327,"percent_change":327,"volume":1230,"transactions":9,"vwap":1189},"2026-01-13",258400,{"date":1232,"open":1190,"high":1141,"low":1190,"close":1189,"change":656,"percent_change":454,"volume":1233,"transactions":9,"vwap":1189},"2026-01-12",272400,{"date":1235,"open":1053,"high":1189,"low":1170,"close":1053,"change":461,"percent_change":462,"volume":1236,"transactions":9,"vwap":1053},"2026-01-09",517500,{"date":1238,"open":1155,"high":1052,"low":1155,"close":1182,"change":219,"percent_change":724,"volume":1239,"transactions":9,"vwap":1182},"2026-01-08",95300,{"date":1241,"open":1066,"high":1059,"low":1242,"close":1059,"change":574,"percent_change":963,"volume":1243,"transactions":9,"vwap":1059},"2026-01-07",22.0020008,106300,{"date":1245,"open":1155,"high":1052,"low":1054,"close":1182,"change":872,"percent_change":509,"volume":1246,"transactions":9,"vwap":1182},"2026-01-06",1523400,{"date":1248,"open":1249,"high":1052,"low":1169,"close":1052,"change":461,"percent_change":462,"volume":1250,"transactions":9,"vwap":1052},"2026-01-05",21.976,119600,{"date":1252,"open":1253,"high":1254,"low":1054,"close":1169,"change":173,"percent_change":345,"volume":1040,"transactions":9,"vwap":1169},"2026-01-02",21.984,21.987,{"date":1256,"open":1257,"high":1066,"low":1169,"close":1052,"change":190,"percent_change":252,"volume":1258,"transactions":9,"vwap":1052},"2025-12-31",21.996,144700,{"date":1260,"open":1182,"high":1053,"low":1182,"close":1053,"change":327,"percent_change":327,"volume":1261,"transactions":9,"vwap":1053},"2025-12-30",110800,{"date":1263,"open":1061,"high":1059,"low":1264,"close":1053,"change":668,"percent_change":620,"volume":1265,"transactions":9,"vwap":1053},"2025-12-29",21.992,97000,{"date":1267,"open":1268,"high":1066,"low":1156,"close":1170,"change":388,"percent_change":190,"volume":1269,"transactions":9,"vwap":1170},"2025-12-26",22.0060005,103600,{"date":1271,"open":974,"high":1066,"low":974,"close":1182,"change":717,"percent_change":718,"volume":1031,"transactions":9,"vwap":1182},"2025-12-24",{"date":1273,"open":1024,"high":974,"low":947,"close":1274,"change":388,"percent_change":190,"volume":1275,"transactions":9,"vwap":1274},"2025-12-23",21.945,179700,{"date":1277,"open":1278,"high":974,"low":1156,"close":974,"change":908,"percent_change":656,"volume":1279,"transactions":9,"vwap":974},"2025-12-22",21.946,959800,{"date":1281,"open":1274,"high":1054,"low":1047,"close":1274,"change":22,"percent_change":478,"volume":1158,"transactions":9,"vwap":1274},"2025-12-19",{"date":1283,"open":1155,"high":1155,"low":974,"close":1155,"change":300,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1155},"2025-12-18",0.25,165200,{"date":1287,"open":1024,"high":1156,"low":943,"close":1288,"change":262,"percent_change":200,"volume":1289,"transactions":9,"vwap":1288},"2025-12-17",21.925,1024300,{"date":1291,"open":934,"high":1292,"low":934,"close":1024,"change":574,"percent_change":963,"volume":1293,"transactions":9,"vwap":1024},"2025-12-16",21.92,743100,{"date":1295,"open":1296,"high":947,"low":926,"close":1048,"change":262,"percent_change":200,"volume":1297,"transactions":9,"vwap":1048},"2025-12-15",21.897,157700,{"date":1299,"open":934,"high":948,"low":926,"close":1300,"change":244,"percent_change":46,"volume":1301,"transactions":9,"vwap":1300},"2025-12-12",21.865,133700,{"date":1303,"open":974,"high":974,"low":943,"close":947,"change":478,"percent_change":1304,"volume":1305,"transactions":9,"vwap":947},"2025-12-11",-0.72,106000,{"date":1307,"open":1066,"high":1073,"low":1066,"close":1073,"change":1308,"percent_change":201,"volume":1309,"transactions":9,"vwap":1073},"2025-12-10",0.052,117200,{"date":1311,"open":1073,"high":1073,"low":1066,"close":1312,"change":1313,"percent_change":731,"volume":1314,"transactions":9,"vwap":1312},"2025-12-09",22.018,-0.017,251100,{"date":1316,"open":1073,"high":1073,"low":1317,"close":1196,"change":244,"percent_change":1318,"volume":954,"transactions":9,"vwap":1196},"2025-12-08",22.011,-0.2,{"date":1320,"open":1321,"high":1321,"low":1140,"close":1146,"change":830,"percent_change":543,"volume":1322,"transactions":9,"vwap":1146},"2025-12-05",22.1,210900,{"date":1324,"open":1077,"high":1077,"low":1150,"close":1062,"change":219,"percent_change":724,"volume":1325,"transactions":9,"vwap":1062},"2025-12-04",171900,{"date":1327,"open":1077,"high":1086,"low":1328,"close":1080,"change":668,"percent_change":620,"volume":1329,"transactions":9,"vwap":1080},"2025-12-03",22.105,319200,{"date":1331,"open":1146,"high":1321,"low":1073,"close":1321,"change":290,"percent_change":752,"volume":1332,"transactions":9,"vwap":1321},"2025-12-02",136500,{"date":1334,"open":1335,"high":1150,"low":1073,"close":1226,"change":731,"percent_change":309,"volume":1336,"transactions":9,"vwap":1226},"2025-12-01",22.087,112900,{"date":1338,"open":1092,"high":1339,"low":1340,"close":1078,"change":830,"percent_change":543,"volume":1341,"transactions":9,"vwap":1078},"2025-11-28",22.172,22.144,39700,{"date":1343,"open":1344,"high":1109,"low":1079,"close":1092,"change":327,"percent_change":327,"volume":1345,"transactions":9,"vwap":1092},"2025-11-26",22.146,120700,{"date":1347,"open":1077,"high":1092,"low":1079,"close":1092,"change":72,"percent_change":1165,"volume":1348,"transactions":9,"vwap":1092},"2025-11-25",406000,{"date":1350,"open":1321,"high":1351,"low":1146,"close":1321,"change":1352,"percent_change":229,"volume":1353,"transactions":9,"vwap":1321},"2025-11-24",22.12,0.044,91000,{"date":1355,"open":1140,"high":1321,"low":1190,"close":1221,"change":1356,"percent_change":575,"volume":1357,"transactions":9,"vwap":1221},"2025-11-21",0.041,631800,{"date":1359,"open":1066,"high":1059,"low":1157,"close":1061,"change":461,"percent_change":462,"volume":1360,"transactions":9,"vwap":1061},"2025-11-20",130300,{"date":1362,"open":1053,"high":1053,"low":1169,"close":1170,"change":173,"percent_change":345,"volume":1363,"transactions":9,"vwap":1170},"2025-11-19",163800,{"date":1365,"open":1052,"high":1061,"low":1169,"close":1061,"change":574,"percent_change":963,"volume":1236,"transactions":9,"vwap":1061},"2025-11-18",{"date":1367,"open":1169,"high":1182,"low":1169,"close":1368,"change":908,"percent_change":656,"volume":1369,"transactions":9,"vwap":1368},"2025-11-17",21.975,61900,{"date":1371,"open":1053,"high":1059,"low":1054,"close":1169,"change":190,"percent_change":252,"volume":1372,"transactions":9,"vwap":1169},"2025-11-14",93500,{"date":1374,"open":1053,"high":1059,"low":1182,"close":1182,"change":543,"percent_change":704,"volume":1375,"transactions":9,"vwap":1182},"2025-11-13",117800,{"date":1377,"open":1141,"high":1073,"low":1200,"close":1140,"change":872,"percent_change":509,"volume":1378,"transactions":9,"vwap":1140},"2025-11-12",118600,{"date":1380,"open":1140,"high":1073,"low":1189,"close":1073,"change":72,"percent_change":1165,"volume":1381,"transactions":9,"vwap":1073},"2025-11-11",76100,{"date":1383,"open":1384,"high":1066,"low":1175,"close":1052,"change":190,"percent_change":252,"volume":1385,"transactions":9,"vwap":1052},"2025-11-10",22.0090008,926700,{"date":1387,"open":1175,"high":1059,"low":1177,"close":1053,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1053},"2025-11-07",-0.075,-0.34,619800,{"date":1392,"open":1073,"high":1086,"low":1073,"close":1062,"change":72,"percent_change":1165,"volume":1393,"transactions":9,"vwap":1062},"2025-11-06",245900,{"date":1395,"open":1146,"high":1146,"low":1054,"close":1190,"change":1388,"percent_change":1389,"volume":1396,"transactions":9,"vwap":1190},"2025-11-05",112600,{"date":1398,"open":1073,"high":1142,"low":1084,"close":1321,"change":461,"percent_change":462,"volume":1399,"transactions":9,"vwap":1321},"2025-11-04",140300,{"date":1401,"open":1140,"high":1146,"low":1402,"close":1073,"change":872,"percent_change":509,"volume":1403,"transactions":9,"vwap":1073},"2025-11-03",22.041,65400,{"date":1405,"open":1142,"high":1351,"low":1146,"close":1146,"change":872,"percent_change":509,"volume":1406,"transactions":9,"vwap":1146},"2025-10-31",137100,{"date":1408,"open":1140,"high":1077,"low":1140,"close":1150,"change":509,"percent_change":510,"volume":1409,"transactions":9,"vwap":1150},"2025-10-30",91900,{"date":1411,"open":1412,"high":25,"low":1077,"close":1086,"change":252,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1086},"2025-10-29",22.23,-0.4,436500,{"date":1416,"open":1120,"high":1417,"low":1116,"close":1412,"change":574,"percent_change":963,"volume":1418,"transactions":9,"vwap":1412},"2025-10-28",22.246,111000,{"date":1420,"open":1104,"high":1120,"low":1093,"close":1104,"change":872,"percent_change":509,"volume":1421,"transactions":9,"vwap":1104},"2025-10-27",79000,{"date":1423,"open":1116,"high":1116,"low":1111,"close":1110,"change":656,"percent_change":454,"volume":1424,"transactions":9,"vwap":1110},"2025-10-24",57400,{"date":1426,"open":1104,"high":1116,"low":1092,"close":1109,"change":509,"percent_change":37,"volume":1427,"transactions":9,"vwap":1109},"2025-10-23",156100,{"date":1429,"open":1110,"high":1412,"low":1430,"close":1412,"change":656,"percent_change":454,"volume":1431,"transactions":9,"vwap":1412},"2025-10-22",22.193,93000,{"date":1433,"open":1120,"high":1412,"low":1434,"close":1116,"change":656,"percent_change":454,"volume":1435,"transactions":9,"vwap":1116},"2025-10-21",22.206,73600,{"date":1437,"open":1109,"high":1110,"low":1092,"close":1104,"change":574,"percent_change":963,"volume":1438,"transactions":9,"vwap":1104},"2025-10-20",96800,{"date":1440,"open":1092,"high":1092,"low":1086,"close":1127,"change":190,"percent_change":252,"volume":1441,"transactions":9,"vwap":1127},"2025-10-17",80100,{"date":1443,"open":1142,"high":1104,"low":1321,"close":1092,"change":300,"percent_change":1284,"volume":1444,"transactions":9,"vwap":1092},"2025-10-16",1953400,{"date":1446,"open":1077,"high":1127,"low":1321,"close":1447,"change":388,"percent_change":190,"volume":1448,"transactions":9,"vwap":1447},"2025-10-15",22.115,82100,{"date":1450,"open":1150,"high":1077,"low":1146,"close":1351,"change":668,"percent_change":620,"volume":1451,"transactions":9,"vwap":1351},"2025-10-14",158200,{"date":1453,"open":1140,"high":1067,"low":1141,"close":1067,"change":656,"percent_change":454,"volume":1454,"transactions":9,"vwap":1067},"2025-10-13",62900,{"date":1456,"open":1059,"high":1457,"low":1053,"close":1084,"change":567,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1084},"2025-10-10",22.079,0.43,102900,{"date":1461,"open":1155,"high":1182,"low":1169,"close":1169,"change":711,"percent_change":373,"volume":1462,"transactions":9,"vwap":1169},"2025-10-09",92900,{"date":1464,"open":1077,"high":1077,"low":1150,"close":1150,"change":327,"percent_change":327,"volume":1465,"transactions":9,"vwap":1150},"2025-10-08",79600,{"date":1467,"open":1146,"high":1351,"low":1084,"close":1150,"change":461,"percent_change":462,"volume":1468,"transactions":9,"vwap":1150},"2025-10-07",88900,{"date":1470,"open":1073,"high":1062,"low":1140,"close":1140,"change":219,"percent_change":724,"volume":1471,"transactions":9,"vwap":1140},"2025-10-06",97700,{"date":1473,"open":1086,"high":1086,"low":1321,"close":1321,"change":219,"percent_change":724,"volume":1474,"transactions":9,"vwap":1321},"2025-10-03",65800,{"date":1476,"open":1321,"high":1086,"low":1062,"close":1086,"change":200,"percent_change":676,"volume":1477,"transactions":9,"vwap":1086},"2025-10-02",138300,{"date":1479,"open":1142,"high":1447,"low":1480,"close":1150,"change":574,"percent_change":963,"volume":1481,"transactions":9,"vwap":1150},"2025-10-01",22.073999,124600,{"date":1483,"open":1073,"high":1321,"low":1141,"close":1141,"change":327,"percent_change":327,"volume":1484,"transactions":9,"vwap":1141},"2025-09-30",96600,{"date":1486,"open":1059,"high":1073,"low":1053,"close":1141,"change":200,"percent_change":676,"volume":1487,"transactions":9,"vwap":1141},"2025-09-29",206900,{"date":1489,"open":1066,"high":1059,"low":1490,"close":1052,"change":872,"percent_change":509,"volume":1491,"transactions":9,"vwap":1052},"2025-09-26",21.994,54800,{"date":1493,"open":1053,"high":1189,"low":1170,"close":1066,"change":190,"percent_change":252,"volume":1494,"transactions":9,"vwap":1066},"2025-09-25",146200,{"date":1496,"open":1140,"high":1497,"low":1053,"close":1059,"change":509,"percent_change":510,"volume":1498,"transactions":9,"vwap":1059},"2025-09-24",22.068001,226700,{"date":1500,"open":1073,"high":1142,"low":1200,"close":1146,"change":772,"percent_change":949,"volume":1501,"transactions":9,"vwap":1146},"2025-09-23",979500,{"date":1503,"open":1073,"high":1073,"low":1066,"close":1053,"change":509,"percent_change":510,"volume":1504,"transactions":9,"vwap":1053},"2025-09-22",200700,{"date":1506,"open":1073,"high":1150,"low":1141,"close":1073,"change":1507,"percent_change":345,"volume":1508,"transactions":9,"vwap":1073},"2025-09-19",-0.031,249500,{"date":1510,"open":1073,"high":1328,"low":1164,"close":1511,"change":1222,"percent_change":252,"volume":1512,"transactions":9,"vwap":1511},"2025-09-18",22.101,758300,{"date":1514,"open":1109,"high":1120,"low":1140,"close":1351,"change":173,"percent_change":345,"volume":979,"transactions":9,"vwap":1351},"2025-09-17",{"date":1516,"open":1086,"high":1104,"low":1086,"close":1127,"change":327,"percent_change":327,"volume":1517,"transactions":9,"vwap":1127},"2025-09-16",74300,{"date":1519,"open":1086,"high":1109,"low":1086,"close":1127,"change":574,"percent_change":963,"volume":1520,"transactions":9,"vwap":1127},"2025-09-15",102200,{"date":1522,"open":1523,"high":1351,"low":1146,"close":1142,"change":173,"percent_change":345,"volume":1524,"transactions":9,"vwap":1142},"2025-09-12",22.097,89200,{"date":1526,"open":1351,"high":1091,"low":1351,"close":1086,"change":200,"percent_change":676,"volume":1527,"transactions":9,"vwap":1086},"2025-09-11",86500,{"date":1529,"open":1226,"high":1351,"low":1226,"close":1150,"change":461,"percent_change":462,"volume":1530,"transactions":9,"vwap":1150},"2025-09-10",64900,{"date":1532,"open":1146,"high":1146,"low":1189,"close":1140,"change":173,"percent_change":345,"volume":1533,"transactions":9,"vwap":1140},"2025-09-09",5097100,{"date":1535,"open":1073,"high":1321,"low":1536,"close":1150,"change":173,"percent_change":345,"volume":1537,"transactions":9,"vwap":1150},"2025-09-08",22.061001,66900,{"date":1539,"open":1142,"high":1080,"low":1142,"close":1351,"change":752,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1351},"2025-09-05",0.5,77500,{"date":1543,"open":1155,"high":1141,"low":1544,"close":1066,"change":1029,"percent_change":1030,"volume":824,"transactions":9,"vwap":1066},"2025-09-04",21.961,{"date":1546,"open":934,"high":1054,"low":934,"close":1274,"change":1035,"percent_change":1036,"volume":1547,"transactions":9,"vwap":1274},"2025-09-03",153200,{"date":1549,"open":887,"high":948,"low":887,"close":934,"change":509,"percent_change":510,"volume":1550,"transactions":9,"vwap":934},"2025-09-02",157300,{"date":1552,"open":947,"high":974,"low":942,"close":1292,"change":190,"percent_change":252,"volume":1553,"transactions":9,"vwap":1292},"2025-08-29",142100,{"date":1555,"open":947,"high":974,"low":1556,"close":1047,"change":290,"percent_change":752,"volume":1557,"transactions":9,"vwap":1047},"2025-08-28",21.908,118900,{"date":1559,"open":1025,"high":1292,"low":1560,"close":1024,"change":461,"percent_change":462,"volume":1561,"transactions":9,"vwap":1024},"2025-08-27",21.853,189900,{"date":1563,"open":926,"high":943,"low":1560,"close":1564,"change":461,"percent_change":462,"volume":1565,"transactions":9,"vwap":1564},"2025-08-26",21.885,55500,{"date":1567,"open":927,"high":934,"low":935,"close":1025,"change":190,"percent_change":252,"volume":1568,"transactions":9,"vwap":1025},"2025-08-25",80700,{"date":1570,"open":892,"high":948,"low":892,"close":1048,"change":1571,"percent_change":318,"volume":1572,"transactions":9,"vwap":1048},"2025-08-22",0.105,130500,{"date":1574,"open":743,"high":728,"low":756,"close":728,"change":509,"percent_change":510,"volume":1575,"transactions":9,"vwap":728},"2025-08-21",54000,{"date":1577,"open":1578,"high":920,"low":892,"close":737,"change":656,"percent_change":454,"volume":1579,"transactions":9,"vwap":737},"2025-08-20",21.799,116200,{"date":1581,"open":738,"high":736,"low":916,"close":736,"change":668,"percent_change":620,"volume":1582,"transactions":9,"vwap":736},"2025-08-19",82800,{"date":1584,"open":738,"high":738,"low":756,"close":743,"change":710,"percent_change":1087,"volume":1585,"transactions":9,"vwap":743},"2025-08-18",75400,{"date":1587,"open":736,"high":739,"low":728,"close":892,"change":1588,"percent_change":543,"volume":1589,"transactions":9,"vwap":892},"2025-08-15",-0.016,49800,{"date":1591,"open":921,"high":926,"low":739,"close":1592,"change":1593,"percent_change":1389,"volume":1594,"transactions":9,"vwap":1592},"2025-08-14",21.806,-0.074,75000,{"date":1596,"open":887,"high":942,"low":887,"close":948,"change":1597,"percent_change":996,"volume":1598,"transactions":9,"vwap":948},"2025-08-13",0.085,52500,{"date":1600,"open":738,"high":736,"low":1601,"close":744,"change":872,"percent_change":509,"volume":1602,"transactions":9,"vwap":744},"2025-08-12",21.766,76000,{"date":1604,"open":892,"high":737,"low":892,"close":739,"change":525,"percent_change":72,"volume":1605,"transactions":9,"vwap":739},"2025-08-11",57700,{"date":1607,"open":892,"high":1578,"low":916,"close":892,"change":173,"percent_change":345,"volume":1575,"transactions":9,"vwap":892},"2025-08-08",{"date":1609,"open":737,"high":926,"low":737,"close":737,"change":190,"percent_change":252,"volume":1610,"transactions":9,"vwap":737},"2025-08-07",72100,{"date":1612,"open":920,"high":1613,"low":728,"close":921,"change":1388,"percent_change":1389,"volume":1305,"transactions":9,"vwap":921},"2025-08-06",21.849,{"date":1615,"open":948,"high":1156,"low":948,"close":1024,"change":262,"percent_change":200,"volume":1616,"transactions":9,"vwap":1024},"2025-08-05",71700,{"date":1618,"open":943,"high":947,"low":948,"close":1619,"change":290,"percent_change":752,"volume":1620,"transactions":9,"vwap":1619},"2025-08-04",21.905,79100,{"date":1622,"open":921,"high":942,"low":922,"close":948,"change":620,"percent_change":1623,"volume":1624,"transactions":9,"vwap":948},"2025-08-01",0.74,7518900,{"date":1626,"open":716,"high":756,"low":708,"close":715,"change":262,"percent_change":200,"volume":1627,"transactions":9,"vwap":715},"2025-07-31",108700,{"date":1629,"open":708,"high":756,"low":771,"close":708,"change":219,"percent_change":724,"volume":1630,"transactions":9,"vwap":708},"2025-07-30",50900,{"date":1632,"open":761,"high":756,"low":841,"close":756,"change":567,"percent_change":568,"volume":1633,"transactions":9,"vwap":756},"2025-07-29",55200,{"date":1635,"open":762,"high":761,"low":1636,"close":763,"change":190,"percent_change":252,"volume":1637,"transactions":9,"vwap":763},"2025-07-28",21.641,44700,{"date":1639,"open":871,"high":700,"low":702,"close":823,"change":290,"percent_change":168,"volume":1640,"transactions":9,"vwap":823},"2025-07-25",29600,{"date":1642,"open":695,"high":700,"low":695,"close":762,"change":190,"percent_change":252,"volume":1643,"transactions":9,"vwap":762},"2025-07-24",137900,{"date":1645,"open":1646,"high":1646,"low":722,"close":761,"change":1647,"percent_change":146,"volume":1648,"transactions":9,"vwap":761},"2025-07-23",21.679,-0.042,49900,{"date":1650,"open":823,"high":716,"low":823,"close":1651,"change":200,"percent_change":676,"volume":1652,"transactions":9,"vwap":1651},"2025-07-22",21.712,66100,{"date":1654,"open":722,"high":1655,"low":762,"close":1656,"change":1657,"percent_change":116,"volume":1658,"transactions":9,"vwap":1656},"2025-07-21",21.689,21.662,0.067,32000,{"date":1660,"open":696,"high":1661,"low":655,"close":1662,"change":717,"percent_change":718,"volume":1345,"transactions":9,"vwap":1662},"2025-07-18",21.61,21.595,{"date":1664,"open":647,"high":655,"low":647,"close":647,"change":908,"percent_change":656,"volume":1665,"transactions":9,"vwap":647},"2025-07-17",178900,{"date":1667,"open":662,"high":1668,"low":691,"close":1669,"change":290,"percent_change":168,"volume":1670,"transactions":9,"vwap":1669},"2025-07-16",21.569,21.545,69700,{"date":1672,"open":812,"high":812,"low":674,"close":674,"change":543,"percent_change":704,"volume":1673,"transactions":9,"vwap":674},"2025-07-15",98800,{"date":1675,"open":655,"high":1662,"low":796,"close":812,"change":908,"percent_change":656,"volume":1585,"transactions":9,"vwap":812},"2025-07-14",{"date":1677,"open":1661,"high":1661,"low":655,"close":696,"change":1388,"percent_change":1678,"volume":1409,"transactions":9,"vwap":696},"2025-07-11",-0.35,{"date":1680,"open":841,"high":700,"low":702,"close":722,"change":731,"percent_change":732,"volume":1681,"transactions":9,"vwap":722},"2025-07-10",75500,{"date":1683,"open":771,"high":756,"low":701,"close":834,"change":200,"percent_change":676,"volume":1684,"transactions":9,"vwap":834},"2025-07-09",106600,{"date":1686,"open":700,"high":701,"low":722,"close":701,"change":872,"percent_change":509,"volume":1687,"transactions":9,"vwap":701},"2025-07-08",103400,{"date":1689,"open":716,"high":716,"low":700,"close":771,"change":543,"percent_change":704,"volume":1690,"transactions":9,"vwap":771},"2025-07-07",122900,{"date":1692,"open":749,"high":916,"low":834,"close":728,"change":509,"percent_change":510,"volume":1693,"transactions":9,"vwap":728},"2025-07-03",105800,{"date":1695,"open":892,"high":737,"low":738,"close":737,"change":190,"percent_change":252,"volume":1696,"transactions":9,"vwap":737},"2025-07-02",103300,{"date":1698,"open":1025,"high":1025,"low":915,"close":921,"change":872,"percent_change":509,"volume":1699,"transactions":9,"vwap":921},"2025-07-01",146500,{"date":1701,"open":915,"high":934,"low":892,"close":887,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":887},"2025-06-30",0.08,0.37,166400,{"date":1706,"open":728,"high":915,"low":749,"close":728,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":728},"2025-06-27",-0.055,-0.25,81200,{"date":1711,"open":728,"high":920,"low":749,"close":922,"change":1597,"percent_change":996,"volume":1712,"transactions":9,"vwap":922},"2025-06-26",96400,{"date":1714,"open":715,"high":756,"low":701,"close":834,"change":1715,"percent_change":262,"volume":1716,"transactions":9,"vwap":834},"2025-06-25",0.003,7193400,{"date":1718,"open":722,"high":756,"low":722,"close":1719,"change":1720,"percent_change":301,"volume":1721,"transactions":9,"vwap":1719},"2025-06-24",21.737,0.057,48300,{"date":1723,"open":722,"high":715,"low":702,"close":700,"change":772,"percent_change":773,"volume":1724,"transactions":9,"vwap":700},"2025-06-23",66500,{"date":1726,"open":796,"high":871,"low":803,"close":777,"change":262,"percent_change":200,"volume":1727,"transactions":9,"vwap":777},"2025-06-20",44400,{"date":1729,"open":702,"high":1730,"low":1731,"close":1661,"change":327,"percent_change":327,"volume":1670,"transactions":9,"vwap":1661},"2025-06-18",21.648,21.584,{"date":1733,"open":803,"high":1661,"low":662,"close":1661,"change":72,"percent_change":1165,"volume":1734,"transactions":9,"vwap":1661},"2025-06-17",51900,{"date":1736,"open":647,"high":812,"low":557,"close":662,"change":173,"percent_change":345,"volume":1737,"transactions":9,"vwap":662},"2025-06-16",45700,{"date":1739,"open":695,"high":1661,"low":557,"close":796,"change":731,"percent_change":732,"volume":1381,"transactions":9,"vwap":796},"2025-06-13",{"date":1741,"open":777,"high":762,"low":695,"close":762,"change":1702,"percent_change":1703,"volume":1742,"transactions":9,"vwap":762},"2025-06-12",39800,{"date":1744,"open":557,"high":655,"low":1745,"close":796,"change":772,"percent_change":773,"volume":1746,"transactions":9,"vwap":796},"2025-06-11",21.522,152200,{"date":1748,"open":674,"high":674,"low":558,"close":556,"change":574,"percent_change":575,"volume":982,"transactions":9,"vwap":556},"2025-06-10",{"date":1750,"open":1751,"high":436,"low":446,"close":436,"change":219,"percent_change":146,"volume":1752,"transactions":9,"vwap":436},"2025-06-09",21.437,34100,{"date":1754,"open":662,"high":647,"low":445,"close":556,"change":711,"percent_change":271,"volume":1755,"transactions":9,"vwap":556},"2025-06-06",85200,{"date":1757,"open":761,"high":761,"low":1758,"close":702,"change":173,"percent_change":345,"volume":1759,"transactions":9,"vwap":702},"2025-06-05",21.615,55100,{"date":1761,"open":1762,"high":722,"low":655,"close":722,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":722},"2025-06-04",21.589,0.15,0.7,70600,{"date":1767,"open":647,"high":1668,"low":445,"close":556,"change":190,"percent_change":252,"volume":1768,"transactions":9,"vwap":556},"2025-06-03",53400,{"date":1770,"open":1771,"high":797,"low":445,"close":557,"change":543,"percent_change":704,"volume":1772,"transactions":9,"vwap":557},"2025-06-02",21.528,33500,{"date":1774,"open":797,"high":871,"low":557,"close":695,"change":200,"percent_change":676,"volume":1775,"transactions":9,"vwap":695},"2025-05-30",73700,{"date":1777,"open":674,"high":647,"low":556,"close":647,"change":1597,"percent_change":1778,"volume":1779,"transactions":9,"vwap":647},"2025-05-29",0.4,2045800,{"date":1781,"open":558,"high":452,"low":437,"close":639,"change":22,"percent_change":478,"volume":1782,"transactions":9,"vwap":639},"2025-05-28",83100,{"date":1784,"open":566,"high":1785,"low":566,"close":445,"change":752,"percent_change":1786,"volume":1787,"transactions":9,"vwap":445},"2025-05-27",21.515,0.51,73400,{"date":1789,"open":1790,"high":476,"low":378,"close":468,"change":262,"percent_change":200,"volume":1791,"transactions":9,"vwap":468},"2025-05-23",21.388,51800,{"date":1793,"open":1794,"high":468,"low":1794,"close":394,"change":327,"percent_change":327,"volume":1795,"transactions":9,"vwap":394},"2025-05-22",21.315,139800,{"date":1797,"open":427,"high":475,"low":380,"close":394,"change":543,"percent_change":544,"volume":1798,"transactions":9,"vwap":394},"2025-05-21",1953500,{"date":1800,"open":424,"high":452,"low":446,"close":424,"change":190,"percent_change":252,"volume":1801,"transactions":9,"vwap":424},"2025-05-20",134900,{"date":1803,"open":468,"high":452,"low":468,"close":436,"change":876,"percent_change":597,"volume":1804,"transactions":9,"vwap":436},"2025-05-19",54700,{"date":1806,"open":557,"high":662,"low":558,"close":557,"change":1807,"percent_change":1030,"volume":1808,"transactions":9,"vwap":557},"2025-05-16",0.064,95600,{"date":1810,"open":446,"high":1811,"low":386,"close":458,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":458},"2025-05-15",21.499,0.081,0.38,1059000,{"date":1816,"open":446,"high":446,"low":467,"close":467,"change":1707,"percent_change":1817,"volume":1818,"transactions":9,"vwap":467},"2025-05-14",-0.26,175800,{"date":1820,"open":566,"high":566,"low":523,"close":437,"change":219,"percent_change":146,"volume":1821,"transactions":9,"vwap":437},"2025-05-13",4019000,{"date":1823,"open":566,"high":558,"low":424,"close":558,"change":830,"percent_change":543,"volume":1759,"transactions":9,"vwap":558},"2025-05-12",{"date":1825,"open":674,"high":557,"low":452,"close":675,"change":327,"percent_change":327,"volume":1826,"transactions":9,"vwap":675},"2025-05-09",74600,{"date":1828,"open":695,"high":695,"low":675,"close":675,"change":280,"percent_change":1829,"volume":1830,"transactions":9,"vwap":675},"2025-05-08",-0.85,78200,{"date":1832,"open":777,"high":771,"low":777,"close":700,"change":1029,"percent_change":1030,"volume":1833,"transactions":9,"vwap":700},"2025-05-07",83900,{"date":1835,"open":796,"high":703,"low":803,"close":1758,"change":574,"percent_change":575,"volume":1836,"transactions":9,"vwap":1758},"2025-05-06",38100,{"date":1838,"open":796,"high":655,"low":647,"close":1839,"change":22,"percent_change":478,"volume":1840,"transactions":9,"vwap":1839},"2025-05-05",21.575,27200,{"date":1842,"open":777,"high":1843,"low":796,"close":1661,"change":509,"percent_change":510,"volume":1844,"transactions":9,"vwap":1661},"2025-05-02",21.622,55600,{"date":1846,"open":709,"high":834,"low":722,"close":722,"change":362,"percent_change":1847,"volume":1848,"transactions":9,"vwap":722},"2025-05-01",-0.6,734100,{"date":1850,"open":834,"high":915,"low":715,"close":892,"change":461,"percent_change":462,"volume":1851,"transactions":9,"vwap":892},"2025-04-30",59200,{"date":1853,"open":771,"high":728,"low":771,"close":749,"change":200,"percent_change":676,"volume":1474,"transactions":9,"vwap":749},"2025-04-29",{"date":182,"open":871,"high":716,"low":871,"close":708,"change":72,"percent_change":1165,"volume":1855,"transactions":9,"vwap":708},48500]