[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CBON":3,"homepage-market-summary":28,"stock-historical-CBON":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CBON","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},"VanEck China Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.196,0.288,"Monthly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},24.08,24.16,24.11,-0.03,-0.12,2927.889803,24.25,22.26,4920.542843713148,91.5,2990,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},21.9,3908,1426556.253772,9.65,"2025-04-22",[180,183,192,201,209,218,227,237,244,254,263,269,277,286,295,303,310,318,325,334,340,346,352,359,366,374,383,390,394,402,407,413,421,429,436,440,449,459,465,470,480,486,496,503,510,517,526,533,541,547,556,562,567,573,580,586,593,600,608,614,619,624,628,631,638,643,649,653,659,662,667,671,675,680,683,686,689,692,695,700,704,709,713,716,720,722,724,728,731,735,741,745,747,750,755,759,765,769,774,780,786,791,796,800,807,812,819,822,825,828,832,837,842,848,853,857,862,870,873,876,879,885,888,893,899,905,911,917,923,926,930,933,935,941,946,951,956,962,966,970,975,981,985,988,993,998,1002,1006,1012,1019,1025,1031,1035,1041,1046,1050,1056,1061,1064,1070,1074,1080,1084,1086,1092,1095,1100,1104,1108,1112,1117,1122,1126,1128,1131,1134,1138,1142,1146,1152,1156,1162,1167,1171,1175,1179,1182,1186,1191,1194,1198,1202,1206,1209,1214,1218,1223,1228,1233,1239,1245,1249,1254,1257,1261,1266,1271,1275,1279,1281,1285,1287,1292,1295,1300,1305,1309,1313,1320,1326,1331,1335,1337,1340,1344,1347,1352,1355,1359,1365,1369,1371,1373,1376,1378,1382,1388,1392,1395,1397,1403,1405,1409,1411,1416,1419,1422,1424,1427,1430,1433,1438,1442,1444,1447,1450,1453,1456,1460,1462,1464,1466,1469,1471,1474,1476,1478,1481,1484,1487,1489,1493,1495,1497,1501,1504,1511,1513,1516,1519,1524,1529,1532,1534,1539,1542,1545,1547,1550,1553,1555,1557,1561,1564,1567,1569,1573,1576,1578,1581,1585,1587,1590,1593,1595,1598,1600,1602,1605,1607,1609,1611,1613,1615,1618,1621,1623,1625,1629,1631,1633,1636,1640,1642,1645,1647,1649,1651,1653,1655,1658,1660,1663,1666,1668,1671,1674,1677,1681,1683,1685,1687,1690,1693,1696,1698,1700,1703,1707,1711,1713,1716,1720,1724,1727,1729,1732,1738,1743,1747,1751,1754,1758,1762,1766],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},61,24.1331,{"date":184,"open":185,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",24.14,24.1,-0.035,-0.14,1247.8331,47,24.1228,{"date":193,"open":194,"high":194,"low":17,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",24.2,24.145,-0.04,-0.17,6668.1711,68,24.1666,{"date":202,"open":18,"high":203,"low":18,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",24.185,0.0449,0.19,2015.2879,53,24.1742,{"date":210,"open":211,"high":194,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",24.19,24.1401,-0.0178,-0.07,1255.154235,67,24.1849,{"date":219,"open":185,"high":220,"low":185,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",24.23,24.1579,0.001,0,3760.730735,57,24.1906,{"date":228,"open":229,"high":230,"low":17,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",24.15,24.224,24.1569,-0.0259,-0.11,6189.1687,82,24.1501,{"date":238,"open":211,"high":211,"low":229,"close":239,"change":240,"percent_change":214,"volume":241,"transactions":242,"vwap":243},"2026-09-23",24.1828,-0.0173,2046.26895,49,24.173,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",24.22,24.18,24.2001,-0.0049,-0.02,2580.5342,64,24.2026,{"date":255,"open":247,"high":256,"low":247,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",24.2318,24.205,-0.0195,-0.08,4793.318426,98,24.1935,{"date":264,"open":247,"high":220,"low":247,"close":265,"change":266,"percent_change":105,"volume":267,"transactions":181,"vwap":268},"2026-09-18",24.2245,0.0135,1742.692874,24.2129,{"date":270,"open":271,"high":272,"low":186,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":235,"vwap":276},"2026-09-17",24.17,24.211,0.0504,0.21,2855.10122,24.1658,{"date":278,"open":185,"high":279,"low":19,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-16",24.21,24.1606,0.0356,0.15,6109.8222,70,24.1535,{"date":287,"open":271,"high":271,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-15",24.04,24.125,-0.065,-0.27,4712.990001,74,24.126,{"date":296,"open":297,"high":23,"low":18,"close":211,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-14",24.2199,0.03,0.12,5836.2124,115,24.2299,{"date":304,"open":305,"high":18,"low":186,"close":18,"change":306,"percent_change":274,"volume":307,"transactions":308,"vwap":309},"2026-09-11",24.105,0.05,3311.21367,58,24.2433,{"date":311,"open":312,"high":211,"low":313,"close":19,"change":314,"percent_change":315,"volume":316,"transactions":293,"vwap":317},"2026-09-10",24.13,24.085,-0.045,-0.19,8480.977248,24.1674,{"date":319,"open":186,"high":271,"low":17,"close":320,"change":321,"percent_change":282,"volume":322,"transactions":323,"vwap":324},"2026-09-09",24.155,0.035,9472.521857,92,24.1512,{"date":326,"open":18,"high":18,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-08",24.09,24.12,-0.025,-0.1,8341.542315,139,24.1486,{"date":335,"open":246,"high":246,"low":336,"close":195,"change":321,"percent_change":282,"volume":337,"transactions":338,"vwap":339},"2026-09-04",24.062,2409.535293,76,24.1419,{"date":341,"open":328,"high":328,"low":342,"close":19,"change":105,"percent_change":120,"volume":343,"transactions":344,"vwap":345},"2026-09-03",24.06,21486.824207,110,24.1158,{"date":347,"open":17,"high":348,"low":349,"close":349,"change":20,"percent_change":21,"volume":350,"transactions":242,"vwap":351},"2026-09-02",24.112,24.05,2006.9754,24.0897,{"date":353,"open":185,"high":185,"low":342,"close":17,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-01",-0.055,-0.23,15698.981599,117,24.0971,{"date":360,"open":327,"high":18,"low":327,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":338,"vwap":365},"2026-08-31",24.135,0.09,0.37,3683.240272,24.1264,{"date":367,"open":368,"high":17,"low":368,"close":369,"change":187,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-28",24.01,24.045,-0.15,3658.18308,69,24.0378,{"date":375,"open":376,"high":377,"low":378,"close":17,"change":379,"percent_change":282,"volume":380,"transactions":381,"vwap":382},"2026-08-27",24.02,24.1599,23.98,0.0349,10811.241065,81,24.0668,{"date":384,"open":369,"high":19,"low":385,"close":386,"change":387,"percent_change":197,"volume":388,"transactions":389,"vwap":373},"2026-08-26",24,24.0451,-0.0399,3432.1453,66,{"date":391,"open":312,"high":229,"low":368,"close":313,"change":298,"percent_change":299,"volume":392,"transactions":338,"vwap":393},"2026-08-25",5998.199085,24.0795,{"date":395,"open":17,"high":328,"low":368,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-24",24.055,-0.095,-0.39,4885.332183,96,24.0841,{"date":403,"open":404,"high":229,"low":404,"close":229,"change":298,"percent_change":299,"volume":405,"transactions":284,"vwap":406},"2026-08-21",24.07,2454.109664,24.1225,{"date":408,"open":312,"high":312,"low":404,"close":328,"change":409,"percent_change":410,"volume":411,"transactions":308,"vwap":412},"2026-08-20",0.065,0.27,2097.341457,24.1179,{"date":414,"open":288,"high":185,"low":415,"close":396,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-19",23.97,0.025,0.1,7670.090366,94,24.1082,{"date":422,"open":423,"high":404,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":216,"vwap":428},"2026-08-18",23.94,24.03,0.0375,0.16,4357.0524,24.0175,{"date":430,"open":378,"high":288,"low":423,"close":431,"change":432,"percent_change":214,"volume":433,"transactions":434,"vwap":435},"2026-08-17",23.9925,-0.0175,6469.1402,101,24.0015,{"date":437,"open":423,"high":368,"low":423,"close":368,"change":416,"percent_change":417,"volume":438,"transactions":190,"vwap":439},"2026-08-14",3335.0259,24.0097,{"date":441,"open":424,"high":442,"low":415,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-13",24.065,23.985,-0.0693,-0.29,4450.6419,85,24.025,{"date":450,"open":451,"high":452,"low":453,"close":452,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-12",23.99,24.0543,23.951,0.1093,0.46,3881.636084,79,24.0025,{"date":460,"open":378,"high":385,"low":461,"close":461,"change":187,"percent_change":370,"volume":462,"transactions":463,"vwap":464},"2026-08-11",23.945,2542.6125,55,23.9833,{"date":466,"open":423,"high":368,"low":423,"close":378,"change":416,"percent_change":417,"volume":467,"transactions":468,"vwap":469},"2026-08-10",4106.840922,103,23.9628,{"date":471,"open":472,"high":473,"low":474,"close":473,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-07",23.95,23.955,23.87,0.01,0.04,886.169351,62,23.9375,{"date":481,"open":342,"high":342,"low":482,"close":461,"change":483,"percent_change":105,"volume":484,"transactions":419,"vwap":485},"2026-08-06",23.84,0.0145,6233.203144,23.8806,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":362,"volume":493,"transactions":494,"vwap":495},"2026-08-05",23.93,23.9999,23.905,23.9305,0.0205,5291.389539,95,23.9774,{"date":497,"open":498,"high":378,"low":499,"close":499,"change":476,"percent_change":500,"volume":501,"transactions":190,"vwap":502},"2026-08-04",23.9799,23.91,0.17,1289.310623,23.9753,{"date":504,"open":488,"high":505,"low":506,"close":474,"change":214,"percent_change":445,"volume":507,"transactions":508,"vwap":509},"2026-08-03",23.9695,23.78,5431.410717,111,23.8932,{"date":511,"open":512,"high":415,"low":512,"close":423,"change":513,"percent_change":110,"volume":514,"transactions":515,"vwap":516},"2026-07-31",23.9,-0.0024,8831.330091,97,23.9396,{"date":518,"open":474,"high":415,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-30",23.8578,23.9424,0.0974,0.41,17783.47821,78,23.8805,{"date":527,"open":482,"high":488,"low":528,"close":529,"change":105,"percent_change":120,"volume":530,"transactions":531,"vwap":532},"2026-07-29",23.82,23.845,1655.174368,42,23.8464,{"date":534,"open":535,"high":535,"low":536,"close":537,"change":21,"percent_change":538,"volume":539,"transactions":284,"vwap":540},"2026-07-28",23.85,23.6858,23.785,-0.5,7000.493684,23.742,{"date":542,"open":543,"high":498,"low":490,"close":490,"change":321,"percent_change":282,"volume":544,"transactions":545,"vwap":546},"2026-07-27",23.92,7323.731099,63,23.9308,{"date":548,"open":549,"high":550,"low":474,"close":474,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-24",23.89,23.9699,-0.06,-0.25,3267.3472,52,23.9279,{"date":557,"open":558,"high":423,"low":558,"close":488,"change":250,"percent_change":259,"volume":559,"transactions":560,"vwap":561},"2026-07-23",23.88,2024.19806,40,23.9099,{"date":563,"open":488,"high":564,"low":488,"close":472,"change":223,"percent_change":223,"volume":565,"transactions":531,"vwap":566},"2026-07-22",23.96,1526.4922,23.9457,{"date":568,"open":558,"high":564,"low":558,"close":472,"change":569,"percent_change":105,"volume":570,"transactions":571,"vwap":572},"2026-07-21",0.015,3525.626124,65,23.9562,{"date":574,"open":528,"high":415,"low":528,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":490},"2026-07-20",23.935,0.0933,0.39,3348.704223,59,{"date":581,"open":474,"high":474,"low":482,"close":582,"change":583,"percent_change":362,"volume":584,"transactions":242,"vwap":585},"2026-07-17",23.8417,0.0217,917.523336,23.8461,{"date":587,"open":588,"high":512,"low":528,"close":528,"change":589,"percent_change":590,"volume":591,"transactions":531,"vwap":592},"2026-07-16",23.86,-0.09,-0.38,67292.890432,23.8996,{"date":594,"open":512,"high":543,"low":595,"close":499,"change":596,"percent_change":205,"volume":597,"transactions":598,"vwap":599},"2026-07-15",23.8999,0.045,1923.7992,41,23.9059,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":569,"percent_change":105,"volume":605,"transactions":606,"vwap":607},"2026-07-14",23.8799,23.83,23.865,2017.223662,48,23.8584,{"date":609,"open":588,"high":588,"low":610,"close":535,"change":569,"percent_change":105,"volume":611,"transactions":612,"vwap":613},"2026-07-13",23.81,1404.178698,54,23.8222,{"date":615,"open":474,"high":474,"low":616,"close":616,"change":20,"percent_change":617,"volume":618,"transactions":9,"vwap":616},"2026-07-10",23.835,-0.13,800,{"date":620,"open":621,"high":604,"low":621,"close":604,"change":622,"percent_change":623,"volume":172,"transactions":9,"vwap":604},"2026-07-09",23.73,0.085,0.36,{"date":625,"open":558,"high":558,"low":626,"close":506,"change":110,"percent_change":196,"volume":627,"transactions":9,"vwap":506},"2026-07-08",23.691,1500,{"date":629,"open":610,"high":474,"low":630,"close":630,"change":329,"percent_change":330,"volume":627,"transactions":9,"vwap":630},"2026-07-07",23.79,{"date":632,"open":535,"high":474,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-07-06",23.725,23.815,-0.075,-0.31,5400,{"date":639,"open":558,"high":488,"low":535,"close":549,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":549},"2026-07-02",0.121,0.51,3200,{"date":644,"open":645,"high":535,"low":646,"close":646,"change":647,"percent_change":648,"volume":627,"transactions":9,"vwap":646},"2026-07-01",23.8,23.769,-0.061,-0.26,{"date":650,"open":506,"high":423,"low":651,"close":603,"change":476,"percent_change":500,"volume":652,"transactions":9,"vwap":603},"2026-06-30",23.76,5000,{"date":654,"open":506,"high":655,"low":506,"close":630,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":630},"2026-06-29",23.881,-0.05,-0.21,3600,{"date":660,"open":535,"high":535,"low":482,"close":482,"change":416,"percent_change":417,"volume":661,"transactions":9,"vwap":482},"2026-06-26",300,{"date":663,"open":621,"high":512,"low":621,"close":634,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":634},"2026-06-25",0.055,0.23,8800,{"date":668,"open":610,"high":535,"low":669,"close":651,"change":214,"percent_change":445,"volume":670,"transactions":9,"vwap":651},"2026-06-24",23.69,2200,{"date":672,"open":673,"high":549,"low":673,"close":603,"change":674,"percent_change":20,"volume":172,"transactions":9,"vwap":603},"2026-06-23",23.75,-0.006,{"date":676,"open":549,"high":549,"low":645,"close":677,"change":678,"percent_change":21,"volume":679,"transactions":9,"vwap":677},"2026-06-22",23.836,-0.029,6100,{"date":681,"open":385,"high":385,"low":604,"close":604,"change":196,"percent_change":197,"volume":682,"transactions":9,"vwap":604},"2026-06-18",5800,{"date":684,"open":564,"high":451,"low":512,"close":490,"change":187,"percent_change":370,"volume":685,"transactions":9,"vwap":490},"2026-06-17",23000,{"date":687,"open":453,"high":453,"low":512,"close":423,"change":476,"percent_change":500,"volume":688,"transactions":9,"vwap":423},"2026-06-16",2800,{"date":690,"open":512,"high":512,"low":603,"close":512,"change":223,"percent_change":223,"volume":691,"transactions":9,"vwap":512},"2026-06-15",1400,{"date":693,"open":564,"high":564,"low":610,"close":512,"change":569,"percent_change":105,"volume":694,"transactions":9,"vwap":512},"2026-06-12",3300,{"date":696,"open":645,"high":697,"low":651,"close":697,"change":698,"percent_change":196,"volume":699,"transactions":9,"vwap":697},"2026-06-11",23.885,-0.009,1200,{"date":701,"open":535,"high":423,"low":535,"close":702,"change":703,"percent_change":417,"volume":699,"transactions":9,"vwap":702},"2026-06-10",23.894,0.024,{"date":705,"open":549,"high":472,"low":535,"close":474,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":474},"2026-06-09",0.02,0.08,3500,{"date":710,"open":474,"high":423,"low":711,"close":535,"change":223,"percent_change":223,"volume":712,"transactions":9,"vwap":535},"2026-06-08",23.814,8900,{"date":714,"open":423,"high":423,"low":506,"close":535,"change":635,"percent_change":636,"volume":715,"transactions":9,"vwap":535},"2026-06-05",9400,{"date":717,"open":543,"high":564,"low":558,"close":718,"change":223,"percent_change":223,"volume":719,"transactions":9,"vwap":718},"2026-06-04",23.925,2700,{"date":721,"open":488,"high":564,"low":499,"close":718,"change":416,"percent_change":417,"volume":708,"transactions":9,"vwap":718},"2026-06-03",{"date":723,"open":423,"high":423,"low":512,"close":512,"change":20,"percent_change":617,"volume":691,"transactions":9,"vwap":512},"2026-06-02",{"date":725,"open":423,"high":472,"low":726,"close":488,"change":110,"percent_change":196,"volume":727,"transactions":9,"vwap":488},"2026-06-01",23.895,11800,{"date":729,"open":472,"high":472,"low":549,"close":423,"change":475,"percent_change":476,"volume":730,"transactions":9,"vwap":423},"2026-05-29",10400,{"date":732,"open":482,"high":733,"low":482,"close":488,"change":734,"percent_change":362,"volume":627,"transactions":9,"vwap":488},"2026-05-28",23.949,0.022,{"date":736,"open":474,"high":415,"low":535,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-05-27",23.908,0.078,0.33,12900,{"date":742,"open":743,"high":588,"low":743,"close":603,"change":476,"percent_change":500,"volume":744,"transactions":9,"vwap":603},"2026-05-26",23.825,6700,{"date":746,"open":588,"high":588,"low":537,"close":630,"change":475,"percent_change":476,"volume":688,"transactions":9,"vwap":630},"2026-05-22",{"date":748,"open":482,"high":482,"low":749,"close":506,"change":20,"percent_change":617,"volume":679,"transactions":9,"vwap":506},"2026-05-21",23.7,{"date":751,"open":651,"high":588,"low":752,"close":610,"change":416,"percent_change":753,"volume":754,"transactions":9,"vwap":610},"2026-05-20",23.712,0.11,27700,{"date":756,"open":610,"high":610,"low":757,"close":537,"change":329,"percent_change":330,"volume":758,"transactions":9,"vwap":537},"2026-05-19",23.71,22600,{"date":760,"open":761,"high":762,"low":763,"close":610,"change":622,"percent_change":623,"volume":764,"transactions":9,"vwap":610},"2026-05-18",23.77,23.838,23.765,12100,{"date":766,"open":630,"high":630,"low":767,"close":633,"change":635,"percent_change":768,"volume":682,"transactions":9,"vwap":633},"2026-05-15",23.699,-0.32,{"date":770,"open":535,"high":535,"low":771,"close":645,"change":772,"percent_change":656,"volume":773,"transactions":9,"vwap":645},"2026-05-14",23.72,-0.012,17800,{"date":775,"open":506,"high":535,"low":506,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-05-13",23.812,0.031,0.13,43600,{"date":781,"open":782,"high":603,"low":782,"close":783,"change":784,"percent_change":140,"volume":785,"transactions":9,"vwap":783},"2026-05-12",23.62,23.781,0.076,4300,{"date":787,"open":771,"high":673,"low":788,"close":789,"change":250,"percent_change":259,"volume":790,"transactions":9,"vwap":789},"2026-05-11",23.68,23.705,7100,{"date":792,"open":793,"high":651,"low":793,"close":633,"change":794,"percent_change":50,"volume":795,"transactions":9,"vwap":633},"2026-05-08",23.57,0.115,10700,{"date":797,"open":793,"high":798,"low":799,"close":798,"change":20,"percent_change":617,"volume":708,"transactions":9,"vwap":798},"2026-05-07",23.61,23.51,{"date":801,"open":782,"high":788,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-05-06",23.53,23.64,0.07,0.3,16500,{"date":808,"open":809,"high":809,"low":810,"close":793,"change":298,"percent_change":778,"volume":811,"transactions":9,"vwap":793},"2026-05-05",23.6,23.565,1700,{"date":813,"open":814,"high":798,"low":815,"close":816,"change":105,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-05-04",23.55,23.48,23.54,0.26,5900,{"date":820,"open":814,"high":814,"low":821,"close":815,"change":551,"percent_change":552,"volume":637,"transactions":9,"vwap":815},"2026-05-01",23.47,{"date":823,"open":824,"high":816,"low":824,"close":816,"change":105,"percent_change":817,"volume":699,"transactions":9,"vwap":816},"2026-04-30",23.535,{"date":826,"open":821,"high":814,"low":827,"close":815,"change":551,"percent_change":552,"volume":688,"transactions":9,"vwap":815},"2026-04-29",23.41,{"date":829,"open":830,"high":831,"low":830,"close":816,"change":656,"percent_change":657,"volume":666,"transactions":9,"vwap":816},"2026-04-28",23.49,23.59,{"date":833,"open":788,"high":788,"low":834,"close":831,"change":835,"percent_change":500,"volume":836,"transactions":9,"vwap":831},"2026-04-27",23.56,0.039,2900,{"date":838,"open":839,"high":782,"low":839,"close":840,"change":841,"percent_change":250,"volume":670,"transactions":9,"vwap":840},"2026-04-24",23.5,23.551,-0.004,{"date":843,"open":844,"high":845,"low":839,"close":846,"change":250,"percent_change":259,"volume":847,"transactions":9,"vwap":846},"2026-04-23",23.58,23.589,23.555,9900,{"date":849,"open":798,"high":803,"low":850,"close":851,"change":706,"percent_change":707,"volume":852,"transactions":9,"vwap":851},"2026-04-22",23.559,23.575,900,{"date":854,"open":788,"high":788,"low":846,"close":846,"change":233,"percent_change":855,"volume":856,"transactions":9,"vwap":846},"2026-04-21",-0.46,11200,{"date":858,"open":809,"high":859,"low":809,"close":860,"change":861,"percent_change":306,"volume":670,"transactions":9,"vwap":860},"2026-04-20",23.67,23.665,0.011,{"date":863,"open":864,"high":788,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-04-17",23.66,23.63,23.654,0.079,0.34,2300,{"date":871,"open":782,"high":782,"low":839,"close":851,"change":354,"percent_change":355,"volume":872,"transactions":9,"vwap":851},"2026-04-16",7200,{"date":874,"open":803,"high":803,"low":865,"close":865,"change":110,"percent_change":196,"volume":875,"transactions":9,"vwap":865},"2026-04-15",2100,{"date":877,"open":878,"high":860,"low":878,"close":803,"change":250,"percent_change":259,"volume":637,"transactions":9,"vwap":803},"2026-04-14",23.595,{"date":880,"open":816,"high":864,"low":881,"close":864,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":864},"2026-04-13",23.485,0.125,0.53,5600,{"date":886,"open":816,"high":831,"low":824,"close":824,"change":656,"percent_change":657,"volume":887,"transactions":9,"vwap":824},"2026-04-10",4100,{"date":889,"open":803,"high":803,"low":890,"close":891,"change":569,"percent_change":105,"volume":892,"transactions":9,"vwap":891},"2026-04-09",23.525,23.585,8300,{"date":894,"open":816,"high":865,"low":895,"close":793,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":793},"2026-04-08",23.44,0.159,0.68,60100,{"date":900,"open":827,"high":815,"low":901,"close":902,"change":903,"percent_change":817,"volume":904,"transactions":9,"vwap":902},"2026-04-07",23.31,23.411,0.061,8000,{"date":906,"open":901,"high":907,"low":908,"close":909,"change":476,"percent_change":500,"volume":910,"transactions":9,"vwap":909},"2026-04-06",23.43,23.27,23.35,6500,{"date":912,"open":913,"high":914,"low":915,"close":901,"change":250,"percent_change":589,"volume":916,"transactions":9,"vwap":901},"2026-04-02",23.32,23.4,23.26,13600,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":475,"percent_change":476,"volume":670,"transactions":9,"vwap":922},"2026-04-01",23.25,23.38,23.23,23.33,{"date":924,"open":919,"high":913,"low":919,"close":913,"change":804,"percent_change":805,"volume":925,"transactions":9,"vwap":913},"2026-03-31",700,{"date":927,"open":919,"high":922,"low":928,"close":919,"change":706,"percent_change":362,"volume":929,"transactions":9,"vwap":919},"2026-03-30",23.15,1600,{"date":931,"open":932,"high":901,"low":932,"close":921,"change":475,"percent_change":476,"volume":852,"transactions":9,"vwap":921},"2026-03-27",23.22,{"date":934,"open":913,"high":913,"low":932,"close":932,"change":187,"percent_change":370,"volume":719,"transactions":9,"vwap":932},"2026-03-26",{"date":936,"open":937,"high":937,"low":938,"close":939,"change":940,"percent_change":250,"volume":642,"transactions":9,"vwap":939},"2026-03-25",23.271,23.188,23.255,-0.005,{"date":942,"open":943,"high":943,"low":944,"close":915,"change":259,"percent_change":945,"volume":892,"transactions":9,"vwap":915},"2026-03-24",23.355,23.18,-0.34,{"date":947,"open":948,"high":949,"low":908,"close":950,"change":707,"percent_change":868,"volume":719,"transactions":9,"vwap":950},"2026-03-23",23.37,23.42,23.34,{"date":952,"open":953,"high":950,"low":954,"close":915,"change":259,"percent_change":945,"volume":955,"transactions":9,"vwap":915},"2026-03-20",23.265,23.2,7600,{"date":957,"open":958,"high":914,"low":958,"close":950,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":950},"2026-03-19",23.08,0.148,0.64,8200,{"date":963,"open":954,"high":954,"low":964,"close":964,"change":965,"percent_change":355,"volume":618,"transactions":9,"vwap":964},"2026-03-18",23.192,-0.053,{"date":967,"open":913,"high":913,"low":944,"close":968,"change":409,"percent_change":969,"volume":925,"transactions":9,"vwap":968},"2026-03-17",23.245,0.28,{"date":971,"open":972,"high":972,"low":973,"close":944,"change":475,"percent_change":476,"volume":974,"transactions":9,"vwap":944},"2026-03-16",23.28,23.1,1800,{"date":976,"open":977,"high":977,"low":978,"close":979,"change":354,"percent_change":980,"volume":691,"transactions":9,"vwap":979},"2026-03-13",23.203,23.11,23.17,-0.24,{"date":982,"open":983,"high":913,"low":983,"close":984,"change":940,"percent_change":250,"volume":727,"transactions":9,"vwap":984},"2026-03-12",23.197,23.225,{"date":986,"open":921,"high":921,"low":921,"close":921,"change":706,"percent_change":362,"volume":987,"transactions":9,"vwap":921},"2026-03-11",100,{"date":989,"open":990,"high":950,"low":991,"close":991,"change":321,"percent_change":282,"volume":992,"transactions":9,"vwap":991},"2026-03-10",23.29,23.21,4500,{"date":994,"open":978,"high":932,"low":995,"close":996,"change":298,"percent_change":778,"volume":997,"transactions":9,"vwap":996},"2026-03-09",23.094999,23.175,10100,{"date":999,"open":1000,"high":919,"low":1000,"close":1001,"change":707,"percent_change":150,"volume":682,"transactions":9,"vwap":1001},"2026-03-06",23.131,23.145,{"date":1003,"open":928,"high":954,"low":1004,"close":1004,"change":259,"percent_change":1005,"volume":929,"transactions":9,"vwap":1004},"2026-03-05",23.065001,-0.35,{"date":1007,"open":1008,"high":1001,"low":1009,"close":1001,"change":1010,"percent_change":455,"volume":1011,"transactions":9,"vwap":1001},"2026-03-04",23.14,23.059999,0.105,3400,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":642,"transactions":9,"vwap":1016},"2026-03-03",23.13,23.030001,23.040001,-0.175,-0.75,{"date":1020,"open":991,"high":932,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":836,"transactions":9,"vwap":1022},"2026-03-02",23.125,23.215,-0.166,-0.71,{"date":1026,"open":1027,"high":914,"low":1028,"close":1029,"change":1030,"percent_change":753,"volume":910,"transactions":9,"vwap":1029},"2026-02-27",23.39,23.305,23.381,0.026,{"date":1032,"open":920,"high":920,"low":1033,"close":943,"change":1034,"percent_change":298,"volume":642,"transactions":9,"vwap":943},"2026-02-26",23.291,0.007,{"date":1036,"open":948,"high":949,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":869,"transactions":9,"vwap":1038},"2026-02-25",23.345,23.348,0.073,0.31,{"date":1042,"open":1043,"high":913,"low":1043,"close":1044,"change":596,"percent_change":205,"volume":1045,"transactions":9,"vwap":1044},"2026-02-24",23.162,23.275,1100,{"date":1047,"open":919,"high":922,"low":921,"close":921,"change":794,"percent_change":1048,"volume":1049,"transactions":9,"vwap":921},"2026-02-23",0.5,12500,{"date":1051,"open":1052,"high":1014,"low":1053,"close":1054,"change":250,"percent_change":589,"volume":1055,"transactions":9,"vwap":1054},"2026-02-20",23.105,23.072001,23.115,2400,{"date":1057,"open":928,"high":1058,"low":1059,"close":1060,"change":354,"percent_change":980,"volume":691,"transactions":9,"vwap":1060},"2026-02-19",23.19,23.102,23.135,{"date":1062,"open":1058,"high":919,"low":1014,"close":1058,"change":475,"percent_change":476,"volume":1063,"transactions":9,"vwap":1058},"2026-02-18",3900,{"date":1065,"open":1066,"high":1067,"low":978,"close":944,"change":1068,"percent_change":551,"volume":1069,"transactions":9,"vwap":944},"2026-02-17",23.182,23.186,-0.015,7000,{"date":1071,"open":944,"high":1072,"low":1073,"close":1072,"change":940,"percent_change":250,"volume":670,"transactions":9,"vwap":1072},"2026-02-13",23.195,23.141,{"date":1075,"open":1076,"high":1077,"low":1078,"close":954,"change":1079,"percent_change":706,"volume":836,"transactions":9,"vwap":954},"2026-02-12",23.205,23.24,23.16,0.005,{"date":1081,"open":928,"high":921,"low":1009,"close":1072,"change":664,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1072},"2026-02-11",0.24,16800,{"date":1085,"open":973,"high":928,"low":973,"close":1008,"change":664,"percent_change":1082,"volume":744,"transactions":9,"vwap":1008},"2026-02-10",{"date":1087,"open":1088,"high":928,"low":1089,"close":1090,"change":409,"percent_change":969,"volume":1091,"transactions":9,"vwap":1090},"2026-02-09",23.09,23.02,23.084999,4800,{"date":1093,"open":1094,"high":1014,"low":1094,"close":1089,"change":416,"percent_change":753,"volume":790,"transactions":9,"vwap":1089},"2026-02-06",22.97,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1099,"change":329,"percent_change":233,"volume":642,"transactions":9,"vwap":1099},"2026-02-05",23.07,22.941,22.995,{"date":1101,"open":1102,"high":1088,"low":1103,"close":1089,"change":223,"percent_change":223,"volume":679,"transactions":9,"vwap":1089},"2026-02-04",23,22.95,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1089,"change":250,"percent_change":589,"volume":925,"transactions":9,"vwap":1089},"2026-02-03",22.974,23.025,{"date":1109,"open":1102,"high":1088,"low":1102,"close":1016,"change":306,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1016},"2026-02-02",0.22,16200,{"date":1113,"open":1114,"high":958,"low":1115,"close":1116,"change":1079,"percent_change":706,"volume":1011,"transactions":9,"vwap":1116},"2026-01-30",22.94,22.92,22.99,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":354,"percent_change":980,"volume":1055,"transactions":9,"vwap":1121},"2026-01-29",23.049999,22.96,22.985,{"date":1123,"open":958,"high":958,"low":1124,"close":1016,"change":656,"percent_change":1125,"volume":1091,"transactions":9,"vwap":1016},"2026-01-28",23.00099945,-0.22,{"date":1127,"open":1102,"high":1088,"low":1102,"close":1088,"change":362,"percent_change":577,"volume":875,"transactions":9,"vwap":1088},"2026-01-27",{"date":1129,"open":1130,"high":1102,"low":1130,"close":1102,"change":476,"percent_change":500,"volume":719,"transactions":9,"vwap":1102},"2026-01-26",22.91,{"date":1132,"open":1133,"high":1015,"low":1133,"close":1120,"change":706,"percent_change":362,"volume":1091,"transactions":9,"vwap":1120},"2026-01-23",22.89,{"date":1135,"open":1136,"high":1114,"low":1136,"close":1114,"change":475,"percent_change":476,"volume":1137,"transactions":9,"vwap":1114},"2026-01-22",22.88,600,{"date":1139,"open":1102,"high":1102,"low":1140,"close":1141,"change":250,"percent_change":589,"volume":627,"transactions":9,"vwap":1141},"2026-01-21",22.924,22.93,{"date":1143,"open":1144,"high":1102,"low":1145,"close":1103,"change":664,"percent_change":1082,"volume":992,"transactions":9,"vwap":1103},"2026-01-20",22.999,22.9,{"date":1147,"open":1148,"high":1116,"low":1149,"close":1150,"change":196,"percent_change":197,"volume":1151,"transactions":9,"vwap":1150},"2026-01-16",22.929,22.84,22.895,7700,{"date":1153,"open":1136,"high":1154,"low":1136,"close":1154,"change":1155,"percent_change":805,"volume":925,"transactions":9,"vwap":1154},"2026-01-15",22.935,0.069,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1159,"change":1160,"percent_change":315,"volume":1161,"transactions":9,"vwap":1159},"2026-01-14",22.79,22.866,-0.043,4200,{"date":1163,"open":1130,"high":1130,"low":1164,"close":1165,"change":1166,"percent_change":274,"volume":637,"transactions":9,"vwap":1165},"2026-01-13",22.86,22.909,0.049,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1164,"change":569,"percent_change":804,"volume":811,"transactions":9,"vwap":1164},"2026-01-12",22.81,22.863,{"date":1172,"open":1169,"high":1173,"low":1158,"close":1173,"change":223,"percent_change":223,"volume":1174,"transactions":9,"vwap":1173},"2026-01-09",22.845,1300,{"date":1176,"open":1130,"high":1130,"low":1177,"close":1173,"change":298,"percent_change":778,"volume":1178,"transactions":9,"vwap":1173},"2026-01-08",22.75,1900,{"date":1180,"open":1158,"high":1181,"low":1177,"close":1181,"change":187,"percent_change":370,"volume":1137,"transactions":9,"vwap":1181},"2026-01-07",22.815,{"date":1183,"open":1184,"high":1130,"low":1158,"close":1185,"change":656,"percent_change":1125,"volume":1161,"transactions":9,"vwap":1185},"2026-01-06",22.82,22.85,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1145,"change":416,"percent_change":753,"volume":1190,"transactions":9,"vwap":1145},"2026-01-05",22.87,22.915,2500,{"date":1192,"open":1136,"high":1120,"low":1193,"close":1193,"change":321,"percent_change":282,"volume":627,"transactions":9,"vwap":1193},"2026-01-02",22.875,{"date":1195,"open":1196,"high":1141,"low":1196,"close":1149,"change":306,"percent_change":1110,"volume":1197,"transactions":9,"vwap":1149},"2025-12-31",22.77,5200,{"date":1199,"open":1200,"high":1136,"low":1201,"close":1158,"change":656,"percent_change":1125,"volume":904,"transactions":9,"vwap":1158},"2025-12-30",22.76,22.7,{"date":1203,"open":1184,"high":1204,"low":1184,"close":1149,"change":110,"percent_change":196,"volume":1205,"transactions":9,"vwap":1149},"2025-12-29",22.859,8100,{"date":1207,"open":1181,"high":1145,"low":1208,"close":1185,"change":105,"percent_change":817,"volume":1197,"transactions":9,"vwap":1185},"2025-12-26",22.788,{"date":1210,"open":1211,"high":1158,"low":1212,"close":1158,"change":298,"percent_change":778,"volume":1213,"transactions":9,"vwap":1158},"2025-12-24",22.743,22.72,2000,{"date":1215,"open":1200,"high":1149,"low":1216,"close":1200,"change":409,"percent_change":1217,"volume":1063,"transactions":9,"vwap":1200},"2025-12-23",22.71,0.29,{"date":1219,"open":1201,"high":1158,"low":1220,"close":1221,"change":1222,"percent_change":110,"volume":691,"transactions":9,"vwap":1221},"2025-12-22",22.682,22.695,-0.003,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1226,"change":1227,"percent_change":476,"volume":618,"transactions":9,"vwap":1226},"2025-12-19",22.677,22.698,0.008,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1232,"change":1079,"percent_change":706,"volume":974,"transactions":9,"vwap":1232},"2025-12-18",22.78,22.658,22.69,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1236,"change":569,"percent_change":804,"volume":1238,"transactions":9,"vwap":1236},"2025-12-17",22.65,22.685,22.55,4000,{"date":1240,"open":1241,"high":1200,"low":1242,"close":1243,"change":416,"percent_change":753,"volume":1244,"transactions":9,"vwap":1243},"2025-12-16",22.679,22.58,22.67,2600,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":476,"percent_change":1248,"volume":987,"transactions":9,"vwap":1247},"2025-12-15",22.645,0.18,{"date":1250,"open":1216,"high":1216,"low":1251,"close":1252,"change":656,"percent_change":1125,"volume":1253,"transactions":9,"vwap":1252},"2025-12-12",22.54,22.605,7400,{"date":1255,"open":1235,"high":1216,"low":1235,"close":1256,"change":409,"percent_change":1217,"volume":992,"transactions":9,"vwap":1256},"2025-12-11",22.655,{"date":1258,"open":1243,"high":1243,"low":1259,"close":1259,"change":1260,"percent_change":706,"volume":925,"transactions":9,"vwap":1259},"2025-12-10",22.59,0.004,{"date":1262,"open":1243,"high":1243,"low":1263,"close":1264,"change":777,"percent_change":1265,"volume":627,"transactions":9,"vwap":1264},"2025-12-09",22.561,22.586,0.14,{"date":1267,"open":1201,"high":1201,"low":1268,"close":1269,"change":196,"percent_change":1270,"volume":627,"transactions":9,"vwap":1269},"2025-12-08",22.47,22.555,-0.18,{"date":1272,"open":1273,"high":1273,"low":1273,"close":1273,"change":804,"percent_change":1040,"volume":1274,"transactions":9,"vwap":1273},"2025-12-05",22.595,400,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1278,"change":20,"percent_change":617,"volume":925,"transactions":9,"vwap":1278},"2025-12-04",22.6,22.525,{"date":1280,"open":1269,"high":1269,"low":1269,"close":1269,"change":940,"percent_change":250,"volume":661,"transactions":9,"vwap":1269},"2025-12-03",{"date":1282,"open":1283,"high":1235,"low":1284,"close":1284,"change":1079,"percent_change":706,"volume":925,"transactions":9,"vwap":1284},"2025-12-02",22.62,22.56,{"date":1286,"open":1201,"high":1201,"low":1269,"close":1269,"change":250,"percent_change":589,"volume":1274,"transactions":9,"vwap":1269},"2025-12-01",{"date":1288,"open":1289,"high":1289,"low":1290,"close":1291,"change":250,"percent_change":589,"volume":875,"transactions":9,"vwap":1291},"2025-11-28",22.597,22.5,22.575,{"date":1293,"open":1283,"high":1294,"low":1273,"close":1273,"change":416,"percent_change":753,"volume":1274,"transactions":9,"vwap":1273},"2025-11-26",22.66,{"date":1296,"open":1290,"high":1297,"low":1290,"close":1298,"change":596,"percent_change":1299,"volume":1190,"transactions":9,"vwap":1298},"2025-11-25",22.64,22.57,0.2,{"date":1301,"open":1302,"high":1278,"low":1303,"close":1278,"change":1304,"percent_change":739,"volume":929,"transactions":9,"vwap":1278},"2025-11-24",22.435,22.39,0.075,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1308,"change":569,"percent_change":804,"volume":661,"transactions":9,"vwap":1308},"2025-11-21",22.44,22.45,{"date":1310,"open":1311,"high":1290,"low":1312,"close":1302,"change":1079,"percent_change":706,"volume":699,"transactions":9,"vwap":1302},"2025-11-20",22.41,22.396,{"date":1314,"open":1311,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":21,"volume":1319,"transactions":9,"vwap":1317},"2025-11-19",22.51,22.36,22.43,-0.026,6200,{"date":1321,"open":1322,"high":1237,"low":1322,"close":1323,"change":1324,"percent_change":804,"volume":1325,"transactions":9,"vwap":1323},"2025-11-18",22.35,22.456,0.016,3800,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1307,"change":940,"percent_change":250,"volume":1330,"transactions":9,"vwap":1307},"2025-11-17",22.4,22.488,9000,{"date":1332,"open":1333,"high":1333,"low":1307,"close":1334,"change":223,"percent_change":223,"volume":852,"transactions":9,"vwap":1334},"2025-11-14",22.49,22.445,{"date":1336,"open":1307,"high":1268,"low":1307,"close":1334,"change":329,"percent_change":233,"volume":618,"transactions":9,"vwap":1334},"2025-11-13",{"date":1338,"open":1268,"high":1268,"low":1268,"close":1268,"change":409,"percent_change":1217,"volume":1339,"transactions":9,"vwap":1268},"2025-11-12",200,{"date":1341,"open":1317,"high":1342,"low":1303,"close":1343,"change":20,"percent_change":617,"volume":618,"transactions":9,"vwap":1343},"2025-11-11",22.46,22.405,{"date":1345,"open":1303,"high":1346,"low":1303,"close":1302,"change":250,"percent_change":589,"volume":1045,"transactions":9,"vwap":1302},"2025-11-10",22.487,{"date":1348,"open":1311,"high":1349,"low":1311,"close":1350,"change":1351,"percent_change":-6,"volume":974,"transactions":9,"vwap":1350},"2025-11-07",22.471,22.455,-0.001,{"date":1353,"open":1308,"high":1315,"low":1308,"close":1323,"change":1354,"percent_change":1248,"volume":699,"transactions":9,"vwap":1323},"2025-11-06",0.041,{"date":1356,"open":1322,"high":1357,"low":1322,"close":1357,"change":1358,"percent_change":969,"volume":627,"transactions":9,"vwap":1357},"2025-11-05",22.415,0.062,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1362,"change":1363,"percent_change":330,"volume":1364,"transactions":9,"vwap":1362},"2025-11-04",22.354,22.353,-0.022,500,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":1368,"percent_change":590,"volume":987,"transactions":9,"vwap":1367},"2025-11-03",22.375,-0.085,{"date":1370,"open":1328,"high":1342,"low":1328,"close":1342,"change":569,"percent_change":804,"volume":1339,"transactions":9,"vwap":1342},"2025-10-31",{"date":1372,"open":1290,"high":1290,"low":1334,"close":1334,"change":196,"percent_change":1270,"volume":925,"transactions":9,"vwap":1334},"2025-10-30",{"date":1374,"open":1290,"high":1290,"low":1375,"close":1375,"change":569,"percent_change":804,"volume":1364,"transactions":9,"vwap":1375},"2025-10-29",22.485,{"date":1377,"open":1317,"high":1268,"low":1317,"close":1268,"change":664,"percent_change":120,"volume":1274,"transactions":9,"vwap":1268},"2025-10-28",{"date":1379,"open":1290,"high":1290,"low":1303,"close":1357,"change":1380,"percent_change":1381,"volume":1238,"transactions":9,"vwap":1357},"2025-10-27",0.101,0.45,{"date":1383,"open":1384,"high":1307,"low":1385,"close":1386,"change":1387,"percent_change":355,"volume":691,"transactions":9,"vwap":1386},"2025-10-24",22.31,22.3,22.314,-0.051,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1390,"change":1079,"percent_change":706,"volume":1045,"transactions":9,"vwap":1390},"2025-10-23",22.365,22.372,{"date":1393,"open":1394,"high":1394,"low":1316,"close":1316,"change":1368,"percent_change":590,"volume":661,"transactions":9,"vwap":1316},"2025-10-22",22.367,{"date":1396,"open":1307,"high":1334,"low":1307,"close":1334,"change":362,"percent_change":125,"volume":661,"transactions":9,"vwap":1334},"2025-10-21",{"date":1398,"open":1399,"high":1399,"low":1400,"close":1401,"change":314,"percent_change":1402,"volume":1190,"transactions":9,"vwap":1401},"2025-10-20",22.48,22.33,22.355,-0.2,{"date":1404,"open":1328,"high":1328,"low":1328,"close":1328,"change":804,"percent_change":1040,"volume":987,"transactions":9,"vwap":1328},"2025-10-17",{"date":1406,"open":1407,"high":1407,"low":1400,"close":1400,"change":187,"percent_change":1408,"volume":1364,"transactions":9,"vwap":1400},"2025-10-16",22.352,-0.16,{"date":1410,"open":1385,"high":1390,"low":1385,"close":1390,"change":476,"percent_change":1248,"volume":618,"transactions":9,"vwap":1390},"2025-10-15",{"date":1412,"open":1413,"high":1322,"low":1414,"close":1415,"change":223,"percent_change":223,"volume":974,"transactions":9,"vwap":1415},"2025-10-14",22.316,22.301,22.325,{"date":1417,"open":1418,"high":1418,"low":1415,"close":1415,"change":250,"percent_change":589,"volume":661,"transactions":9,"vwap":1415},"2025-10-13",22.37,{"date":1420,"open":1385,"high":1421,"low":1385,"close":1421,"change":1068,"percent_change":214,"volume":974,"transactions":9,"vwap":1421},"2025-10-10",22.345,{"date":1423,"open":1322,"high":1316,"low":1385,"close":1316,"change":417,"percent_change":1381,"volume":1178,"transactions":9,"vwap":1316},"2025-10-09",{"date":1425,"open":1322,"high":1303,"low":24,"close":24,"change":259,"percent_change":1426,"volume":691,"transactions":9,"vwap":24},"2025-10-08",-0.36,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":596,"percent_change":1299,"volume":1339,"transactions":9,"vwap":1429},"2025-10-07",22.34,{"date":1431,"open":1322,"high":1316,"low":1432,"close":1432,"change":196,"percent_change":1270,"volume":1137,"transactions":9,"vwap":1432},"2025-10-06",22.295,{"date":1434,"open":1303,"high":1328,"low":1435,"close":1436,"change":223,"percent_change":223,"volume":1437,"transactions":9,"vwap":1436},"2025-10-03",22.271,22.335,4400,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1436,"change":1068,"percent_change":214,"volume":1137,"transactions":9,"vwap":1436},"2025-10-02",22.323,22.339,{"date":1443,"open":1311,"high":1311,"low":1322,"close":1322,"change":20,"percent_change":617,"volume":811,"transactions":9,"vwap":1322},"2025-10-01",{"date":1445,"open":1418,"high":1342,"low":1418,"close":1446,"change":664,"percent_change":120,"volume":1364,"transactions":9,"vwap":1446},"2025-09-30",22.38,{"date":1448,"open":1449,"high":1449,"low":1415,"close":1415,"change":329,"percent_change":233,"volume":627,"transactions":9,"vwap":1415},"2025-09-29",22.42,{"date":1451,"open":1322,"high":1311,"low":1452,"close":1322,"change":321,"percent_change":426,"volume":172,"transactions":9,"vwap":1322},"2025-09-26",22.28,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":1079,"percent_change":706,"volume":987,"transactions":9,"vwap":1455},"2025-09-25",22.315,{"date":1457,"open":1328,"high":1328,"low":1385,"close":1384,"change":1458,"percent_change":1459,"volume":875,"transactions":9,"vwap":1384},"2025-09-24",-0.135,-0.6,{"date":1461,"open":1342,"high":1333,"low":1334,"close":1334,"change":940,"percent_change":250,"volume":1174,"transactions":9,"vwap":1334},"2025-09-23",{"date":1463,"open":1317,"high":1290,"low":1328,"close":1308,"change":1079,"percent_change":706,"volume":925,"transactions":9,"vwap":1308},"2025-09-22",{"date":1465,"open":1322,"high":1334,"low":1322,"close":1334,"change":416,"percent_change":753,"volume":661,"transactions":9,"vwap":1334},"2025-09-19",{"date":1467,"open":1390,"high":1468,"low":1316,"close":1449,"change":250,"percent_change":589,"volume":852,"transactions":9,"vwap":1449},"2025-09-18",22.489,{"date":1470,"open":1399,"high":1399,"low":1328,"close":1307,"change":569,"percent_change":804,"volume":627,"transactions":9,"vwap":1307},"2025-09-17",{"date":1472,"open":1357,"high":1473,"low":1446,"close":1473,"change":1079,"percent_change":706,"volume":1137,"transactions":9,"vwap":1473},"2025-09-16",22.425,{"date":1475,"open":1333,"high":1333,"low":1449,"close":1449,"change":306,"percent_change":1110,"volume":661,"transactions":9,"vwap":1449},"2025-09-15",{"date":1477,"open":1342,"high":1342,"low":1418,"close":1418,"change":196,"percent_change":1270,"volume":618,"transactions":9,"vwap":1418},"2025-09-12",{"date":1479,"open":1480,"high":1480,"low":1311,"close":1311,"change":475,"percent_change":476,"volume":661,"transactions":9,"vwap":1311},"2025-09-11",22.498,{"date":1482,"open":1328,"high":1483,"low":1400,"close":1328,"change":259,"percent_change":1426,"volume":811,"transactions":9,"vwap":1328},"2025-09-10",22.427,{"date":1485,"open":1290,"high":1290,"low":1384,"close":1399,"change":804,"percent_change":1040,"volume":1486,"transactions":9,"vwap":1399},"2025-09-09",17900,{"date":1488,"open":1322,"high":1311,"low":1400,"close":1311,"change":110,"percent_change":196,"volume":1055,"transactions":9,"vwap":1311},"2025-09-08",{"date":1490,"open":1400,"high":1302,"low":1400,"close":1449,"change":1491,"percent_change":1492,"volume":974,"transactions":9,"vwap":1449},"2025-09-05",0.095,0.43,{"date":1494,"open":1385,"high":1415,"low":1385,"close":1415,"change":329,"percent_change":233,"volume":1178,"transactions":9,"vwap":1415},"2025-09-04",{"date":1496,"open":1400,"high":1322,"low":1384,"close":1322,"change":475,"percent_change":476,"volume":1161,"transactions":9,"vwap":1322},"2025-09-03",{"date":1498,"open":1429,"high":1429,"low":1499,"close":1429,"change":197,"percent_change":1500,"volume":1137,"transactions":9,"vwap":1429},"2025-09-02",22.25,-0.76,{"date":1502,"open":1429,"high":1315,"low":1429,"close":1315,"change":882,"percent_change":1503,"volume":925,"transactions":9,"vwap":1315},"2025-08-29",0.56,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1508,"change":1010,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2025-08-28",22.32,22.53,22.385,0.47,11500,{"date":1512,"open":1452,"high":1452,"low":1452,"close":1452,"change":1079,"percent_change":706,"volume":987,"transactions":9,"vwap":1452},"2025-08-27",{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":110,"percent_change":196,"volume":1339,"transactions":9,"vwap":1515},"2025-08-26",22.275,{"date":1517,"open":1499,"high":1518,"low":1499,"close":1518,"change":105,"percent_change":410,"volume":1137,"transactions":9,"vwap":1518},"2025-08-25",22.285,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1523,"change":298,"percent_change":1265,"volume":925,"transactions":9,"vwap":1523},"2025-08-22",22.24,22.249,22.225,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1528,"change":1079,"percent_change":706,"volume":925,"transactions":9,"vwap":1528},"2025-08-21",22.23,22.193,22.195,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":223,"percent_change":223,"volume":987,"transactions":9,"vwap":1531},"2025-08-20",22.19,{"date":1533,"open":1531,"high":1531,"low":1531,"close":1531,"change":476,"percent_change":1248,"volume":1339,"transactions":9,"vwap":1531},"2025-08-19",{"date":1535,"open":1536,"high":1536,"low":1537,"close":1537,"change":551,"percent_change":291,"volume":1538,"transactions":9,"vwap":1537},"2025-08-18",22.21,22.15,5500,{"date":1540,"open":1541,"high":1536,"low":1541,"close":1536,"change":187,"percent_change":1408,"volume":661,"transactions":9,"vwap":1536},"2025-08-15",22.17,{"date":1543,"open":1385,"high":1385,"low":1544,"close":1544,"change":940,"percent_change":250,"volume":1274,"transactions":9,"vwap":1544},"2025-08-14",22.245,{"date":1546,"open":1499,"high":1499,"low":1499,"close":1499,"change":1079,"percent_change":706,"volume":987,"transactions":9,"vwap":1499},"2025-08-13",{"date":1548,"open":1549,"high":1544,"low":1549,"close":1544,"change":250,"percent_change":589,"volume":661,"transactions":9,"vwap":1544},"2025-08-12",22.161,{"date":1551,"open":1526,"high":1552,"low":1526,"close":1552,"change":569,"percent_change":804,"volume":1137,"transactions":9,"vwap":1552},"2025-08-11",22.265,{"date":1554,"open":1521,"high":1499,"low":1536,"close":1499,"change":475,"percent_change":476,"volume":1045,"transactions":9,"vwap":1499},"2025-08-08",{"date":1556,"open":24,"high":1384,"low":1531,"close":1521,"change":772,"percent_change":656,"volume":1178,"transactions":9,"vwap":1521},"2025-08-07",{"date":1558,"open":1384,"high":1384,"low":1499,"close":1559,"change":1560,"percent_change":330,"volume":852,"transactions":9,"vwap":1559},"2025-08-06",22.252,-0.023,{"date":1562,"open":1322,"high":1322,"low":1563,"close":1515,"change":110,"percent_change":196,"volume":875,"transactions":9,"vwap":1515},"2025-08-05",22.27,{"date":1565,"open":24,"high":1518,"low":1566,"close":1518,"change":596,"percent_change":1299,"volume":1174,"transactions":9,"vwap":1518},"2025-08-04",22.22,{"date":1568,"open":1536,"high":1521,"low":1541,"close":1521,"change":596,"percent_change":1299,"volume":974,"transactions":9,"vwap":1521},"2025-08-01",{"date":1570,"open":1566,"high":1566,"low":1571,"close":1528,"change":329,"percent_change":233,"volume":1572,"transactions":9,"vwap":1528},"2025-07-31",22.11,6400,{"date":1574,"open":1452,"high":1452,"low":1566,"close":1566,"change":397,"percent_change":1575,"volume":1364,"transactions":9,"vwap":1566},"2025-07-30",-0.43,{"date":1577,"open":1452,"high":1455,"low":1452,"close":1455,"change":321,"percent_change":426,"volume":1339,"transactions":9,"vwap":1455},"2025-07-29",{"date":1579,"open":1499,"high":1452,"low":1580,"close":1452,"change":551,"percent_change":291,"volume":852,"transactions":9,"vwap":1452},"2025-07-28",22.227,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1429,"change":1079,"percent_change":706,"volume":925,"transactions":9,"vwap":1429},"2025-07-25",22.351,22.337,{"date":1586,"open":1322,"high":1322,"low":1436,"close":1436,"change":475,"percent_change":476,"volume":618,"transactions":9,"vwap":1436},"2025-07-24",{"date":1588,"open":1589,"high":1316,"low":1415,"close":1415,"change":475,"percent_change":476,"volume":1244,"transactions":9,"vwap":1415},"2025-07-23",22.328,{"date":1591,"open":1592,"high":1316,"low":1592,"close":1455,"change":329,"percent_change":233,"volume":1174,"transactions":9,"vwap":1455},"2025-07-22",22.302,{"date":1594,"open":1322,"high":1316,"low":1429,"close":1429,"change":475,"percent_change":476,"volume":852,"transactions":9,"vwap":1429},"2025-07-21",{"date":1596,"open":1506,"high":1400,"low":1597,"close":1400,"change":940,"percent_change":250,"volume":1213,"transactions":9,"vwap":1400},"2025-07-18",22.312,{"date":1599,"open":1400,"high":1436,"low":1400,"close":1436,"change":1079,"percent_change":706,"volume":1339,"transactions":9,"vwap":1436},"2025-07-17",{"date":1601,"open":1401,"high":1401,"low":1400,"close":1400,"change":20,"percent_change":617,"volume":661,"transactions":9,"vwap":1400},"2025-07-16",{"date":1603,"open":1604,"high":1316,"low":1506,"close":1316,"change":475,"percent_change":476,"volume":627,"transactions":9,"vwap":1316},"2025-07-15",22.359,{"date":1606,"open":1506,"high":1322,"low":1452,"close":1322,"change":706,"percent_change":362,"volume":1045,"transactions":9,"vwap":1322},"2025-07-14",{"date":1608,"open":1328,"high":1328,"low":1400,"close":1400,"change":569,"percent_change":804,"volume":172,"transactions":9,"vwap":1400},"2025-07-11",{"date":1610,"open":1455,"high":1455,"low":1455,"close":1455,"change":187,"percent_change":1408,"volume":987,"transactions":9,"vwap":1455},"2025-07-10",{"date":1612,"open":1385,"high":1322,"low":1385,"close":1322,"change":569,"percent_change":804,"volume":1364,"transactions":9,"vwap":1322},"2025-07-09",{"date":1614,"open":24,"high":1436,"low":24,"close":1436,"change":475,"percent_change":476,"volume":974,"transactions":9,"vwap":1436},"2025-07-08",{"date":1616,"open":1322,"high":1617,"low":1452,"close":1415,"change":647,"percent_change":291,"volume":887,"transactions":9,"vwap":1415},"2025-07-07",22.392,{"date":1619,"open":1620,"high":1620,"low":1620,"close":1620,"change":1324,"percent_change":804,"volume":1339,"transactions":9,"vwap":1620},"2025-07-03",22.386,{"date":1622,"open":1311,"high":1311,"low":1394,"close":1418,"change":223,"percent_change":223,"volume":1364,"transactions":9,"vwap":1418},"2025-07-02",{"date":1624,"open":1322,"high":1418,"low":1384,"close":1418,"change":110,"percent_change":196,"volume":172,"transactions":9,"vwap":1418},"2025-07-01",{"date":1626,"open":1506,"high":1627,"low":1506,"close":1446,"change":664,"percent_change":120,"volume":1628,"transactions":9,"vwap":1446},"2025-06-30",22.401,5100,{"date":1630,"open":1385,"high":1415,"low":1385,"close":1415,"change":329,"percent_change":233,"volume":925,"transactions":9,"vwap":1415},"2025-06-27",{"date":1632,"open":1418,"high":1418,"low":1400,"close":1322,"change":569,"percent_change":804,"volume":925,"transactions":9,"vwap":1322},"2025-06-26",{"date":1634,"open":1400,"high":1316,"low":1400,"close":1436,"change":1635,"percent_change":105,"volume":1274,"transactions":9,"vwap":1436},"2025-06-25",0.013,{"date":1637,"open":1638,"high":1316,"low":1638,"close":1639,"change":1222,"percent_change":110,"volume":694,"transactions":9,"vwap":1639},"2025-06-24",22.29,22.322,{"date":1641,"open":1400,"high":1429,"low":1384,"close":1415,"change":706,"percent_change":362,"volume":627,"transactions":9,"vwap":1415},"2025-06-23",{"date":1643,"open":1506,"high":1400,"low":1452,"close":1644,"change":298,"percent_change":778,"volume":925,"transactions":9,"vwap":1644},"2025-06-20",22.305,{"date":1646,"open":1499,"high":1515,"low":1521,"close":1515,"change":940,"percent_change":250,"volume":1174,"transactions":9,"vwap":1515},"2025-06-18",{"date":1648,"open":1452,"high":1452,"low":1452,"close":1452,"change":223,"percent_change":223,"volume":987,"transactions":9,"vwap":1452},"2025-06-17",{"date":1650,"open":1385,"high":1384,"low":1452,"close":1452,"change":940,"percent_change":250,"volume":1137,"transactions":9,"vwap":1452},"2025-06-16",{"date":1652,"open":1566,"high":1322,"low":1566,"close":1518,"change":1068,"percent_change":214,"volume":1213,"transactions":9,"vwap":1518},"2025-06-13",{"date":1654,"open":24,"high":1385,"low":1499,"close":1385,"change":569,"percent_change":804,"volume":929,"transactions":9,"vwap":1385},"2025-06-12",{"date":1656,"open":1322,"high":1322,"low":1657,"close":1518,"change":475,"percent_change":476,"volume":688,"transactions":9,"vwap":1518},"2025-06-11",22.215,{"date":1659,"open":24,"high":1515,"low":24,"close":1515,"change":475,"percent_change":476,"volume":852,"transactions":9,"vwap":1515},"2025-06-10",{"date":1661,"open":1662,"high":1385,"low":1662,"close":1552,"change":706,"percent_change":362,"volume":172,"transactions":9,"vwap":1552},"2025-06-09",22.228,{"date":1664,"open":1665,"high":1544,"low":1665,"close":1544,"change":397,"percent_change":1575,"volume":661,"transactions":9,"vwap":1544},"2025-06-06",22.192,{"date":1667,"open":1418,"high":1418,"low":1638,"close":1429,"change":298,"percent_change":778,"volume":691,"transactions":9,"vwap":1429},"2025-06-05",{"date":1669,"open":1670,"high":1384,"low":1670,"close":1384,"change":105,"percent_change":410,"volume":658,"transactions":9,"vwap":1384},"2025-06-04",22.243,{"date":1672,"open":1673,"high":1499,"low":1673,"close":1499,"change":416,"percent_change":753,"volume":1045,"transactions":9,"vwap":1499},"2025-06-03",22.2,{"date":1675,"open":1676,"high":1499,"low":1676,"close":1523,"change":354,"percent_change":552,"volume":661,"transactions":9,"vwap":1523},"2025-06-02",22.16,{"date":1678,"open":1429,"high":1679,"low":1563,"close":1452,"change":635,"percent_change":945,"volume":1680,"transactions":9,"vwap":1452},"2025-05-30",22.349,6600,{"date":1682,"open":1322,"high":1401,"low":1384,"close":1401,"change":416,"percent_change":753,"volume":661,"transactions":9,"vwap":1401},"2025-05-29",{"date":1684,"open":1400,"high":1400,"low":1400,"close":1400,"change":1068,"percent_change":214,"volume":1339,"transactions":9,"vwap":1400},"2025-05-28",{"date":1686,"open":1421,"high":1421,"low":1421,"close":1421,"change":416,"percent_change":753,"volume":987,"transactions":9,"vwap":1421},"2025-05-27",{"date":1688,"open":1316,"high":1316,"low":1689,"close":1506,"change":409,"percent_change":1217,"volume":1213,"transactions":9,"vwap":1506},"2025-05-23",22.299,{"date":1691,"open":1429,"high":1429,"low":1526,"close":1692,"change":290,"percent_change":445,"volume":1213,"transactions":9,"vwap":1692},"2025-05-22",22.255,{"date":1694,"open":1638,"high":1429,"low":1695,"close":1506,"change":362,"percent_change":125,"volume":712,"transactions":9,"vwap":1506},"2025-05-21",22.229,{"date":1697,"open":1566,"high":1499,"low":1566,"close":1526,"change":298,"percent_change":1265,"volume":1137,"transactions":9,"vwap":1526},"2025-05-20",{"date":1699,"open":1541,"high":1673,"low":1541,"close":1673,"change":656,"percent_change":1125,"volume":1364,"transactions":9,"vwap":1673},"2025-05-19",{"date":1701,"open":1531,"high":1499,"low":1531,"close":1499,"change":617,"percent_change":1702,"volume":618,"transactions":9,"vwap":1499},"2025-05-16",-0.58,{"date":1704,"open":1673,"high":1446,"low":1673,"close":1446,"change":1705,"percent_change":1706,"volume":852,"transactions":9,"vwap":1446},"2025-05-15",0.155,0.7,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1523,"change":1068,"percent_change":214,"volume":699,"transactions":9,"vwap":1523},"2025-05-14",22.18,22.244,{"date":1712,"open":1499,"high":1499,"low":1521,"close":1521,"change":706,"percent_change":362,"volume":661,"transactions":9,"vwap":1521},"2025-05-13",{"date":1714,"open":1499,"high":24,"low":1709,"close":1566,"change":596,"percent_change":1299,"volume":1715,"transactions":9,"vwap":1566},"2025-05-12",3000,{"date":1717,"open":1718,"high":1526,"low":1718,"close":1719,"change":476,"percent_change":1248,"volume":925,"transactions":9,"vwap":1719},"2025-05-09",22.09,22.175,{"date":1721,"open":1722,"high":1521,"low":1722,"close":1723,"change":656,"percent_change":355,"volume":1174,"transactions":9,"vwap":1723},"2025-05-08",22.07,22.135,{"date":1725,"open":1726,"high":1726,"low":1726,"close":1726,"change":110,"percent_change":656,"volume":1364,"transactions":9,"vwap":1726},"2025-05-07",22.185,{"date":1728,"open":1521,"high":1521,"low":1541,"close":1528,"change":1068,"percent_change":214,"volume":1161,"transactions":9,"vwap":1528},"2025-05-06",{"date":1730,"open":1673,"high":1521,"low":1731,"close":1536,"change":903,"percent_change":969,"volume":1244,"transactions":9,"vwap":1536},"2025-05-05",22.188,{"date":1733,"open":1709,"high":1709,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":627,"transactions":9,"vwap":1735},"2025-05-02",22.12,22.149,0.129,0.59,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1741,"change":290,"percent_change":445,"volume":852,"transactions":9,"vwap":1741},"2025-05-01",21.96,22.02,21.95,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1746,"change":1079,"percent_change":706,"volume":661,"transactions":9,"vwap":1746},"2025-04-30",22,22.084999,{"date":1748,"open":1746,"high":1676,"low":1749,"close":1749,"change":794,"percent_change":1750,"volume":925,"transactions":9,"vwap":1749},"2025-04-29",22.08,0.52,{"date":1752,"open":1742,"high":1745,"low":1742,"close":1753,"change":196,"percent_change":1270,"volume":875,"transactions":9,"vwap":1753},"2025-04-28",21.965,{"date":1755,"open":1734,"high":1734,"low":1756,"close":1757,"change":475,"percent_change":306,"volume":679,"transactions":9,"vwap":1757},"2025-04-25",21.93,22.0049992,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1761,"change":656,"percent_change":355,"volume":1364,"transactions":9,"vwap":1761},"2025-04-24",22.059999,21.995,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1765,"change":622,"percent_change":577,"volume":661,"transactions":9,"vwap":1765},"2025-04-23",22.049999,22.045,{"date":178,"open":1767,"high":1768,"low":174,"close":1740,"change":706,"percent_change":362,"volume":1769,"transactions":9,"vwap":1740},21.94,21.963,8600]