[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EMHC":3,"homepage-market-summary":29,"stock-historical-EMHC":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EMHC","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},"State Street SPDR Bloomberg Emerging Markets USD Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.1567,1.45728,"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},23.67,23.72,23.78,23.57,23.71,-0.04,-0.17,87846.385354,25.86,38771.295009912,4.4,1332,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},365,1000,{"period_high":25,"period_low":20,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},40763,14878423.752478,0.08,"2025-04-22",[180,183,192,202,212,221,230,239,249,257,266,274,284,293,301,310,317,325,336,343,352,359,368,376,385,395,403,409,419,427,435,443,451,459,469,478,486,493,500,508,515,521,528,536,543,550,558,568,575,582,588,595,599,607,616,625,632,642,651,659,664,668,673,678,687,694,699,704,710,715,720,725,729,735,739,743,748,752,756,761,766,772,775,778,782,785,789,792,796,800,805,810,817,822,828,831,835,840,842,846,852,858,864,869,873,876,883,886,891,896,900,903,906,910,916,921,925,932,937,942,948,952,955,961,966,971,976,981,984,989,992,997,1002,1006,1013,1016,1021,1024,1028,1032,1035,1040,1046,1049,1053,1058,1065,1067,1073,1079,1084,1090,1096,1102,1107,1111,1117,1124,1127,1132,1137,1142,1148,1153,1156,1161,1165,1169,1173,1177,1180,1185,1189,1195,1200,1204,1207,1211,1214,1219,1222,1225,1229,1232,1235,1239,1242,1245,1250,1256,1259,1263,1268,1272,1277,1281,1284,1287,1293,1297,1300,1303,1306,1309,1312,1316,1321,1324,1327,1332,1336,1339,1343,1349,1353,1356,1360,1364,1368,1372,1376,1379,1383,1388,1393,1397,1402,1405,1409,1411,1416,1423,1429,1433,1436,1441,1444,1446,1449,1453,1457,1461,1466,1470,1475,1480,1483,1486,1490,1492,1496,1501,1504,1507,1513,1515,1519,1525,1530,1535,1540,1544,1549,1551,1553,1557,1560,1562,1565,1568,1572,1576,1582,1588,1594,1599,1604,1609,1613,1617,1621,1625,1629,1632,1635,1638,1641,1645,1648,1653,1657,1661,1664,1667,1673,1678,1681,1686,1689,1694,1698,1703,1706,1710,1713,1716,1721,1727,1730,1734,1737,1740,1745,1750,1752,1756,1759,1763,1766,1770,1772,1775,1778,1783,1788,1793,1797,1801,1805,1809,1812,1818,1824,1828,1833,1837,1841,1848,1852,1855,1859,1863,1870,1877,1883,1889,1892,1897,1901,1905,1910,1914,1918,1924,1927,1934,1937,1940,1946,1952,1955,1958,1962,1966,1969],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},493,23.6466,{"date":184,"open":18,"high":185,"low":186,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",23.79,23.58,-0.16,-0.67,127790.33464,775,23.7155,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",24,23.8322,23.87,-0.12,-0.5,51029.86363,412,23.8805,{"date":203,"open":204,"high":194,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",23.995,23.94,23.99,-0.02,-0.08,54756.6087,327,23.9782,{"date":213,"open":206,"high":214,"low":205,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",24.02,24.01,-0.21,-0.87,33945.6689,340,24.0001,{"date":222,"open":223,"high":223,"low":224,"close":225,"change":226,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",24.23,24.105,24.22,0,61334.4976,502,24.1631,{"date":231,"open":232,"high":233,"low":234,"close":225,"change":197,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",24.36,24.37,24.2,-0.49,57499.5897,330,24.2772,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",24.54,24.33,24.34,-0.27,-1.1,42887.9039,291,24.3783,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":111,"percent_change":22,"volume":254,"transactions":255,"vwap":256},"2026-09-22",24.67,24.585,24.61,44878.29267,458,24.6088,{"date":258,"open":259,"high":260,"low":259,"close":261,"change":177,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",24.57,24.63,24.62,0.33,59278.470035,506,24.6059,{"date":267,"open":241,"high":241,"low":268,"close":241,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",24.52,-0.06,-0.24,22076.2005,228,24.5287,{"date":275,"open":276,"high":277,"low":278,"close":277,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",24.59,24.6,24.55,0.16,0.65,27312.26991,241,24.5682,{"date":285,"open":286,"high":241,"low":287,"close":288,"change":289,"percent_change":279,"volume":290,"transactions":291,"vwap":292},"2026-09-16",24.47,24.42,24.44,0.04,40162.119949,302,24.497,{"date":294,"open":288,"high":288,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",24.4,-0.05,-0.2,25703.8374,227,24.4188,{"date":302,"open":303,"high":268,"low":304,"close":305,"change":208,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",24.46,24.39,24.45,-0.33,156036.0192,983,24.4487,{"date":311,"open":261,"high":312,"low":313,"close":313,"change":207,"percent_change":208,"volume":314,"transactions":315,"vwap":316},"2026-09-11",24.64,24.53,45781.8214,243,24.5831,{"date":318,"open":312,"high":312,"low":319,"close":278,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",24.5401,-0.19,-0.77,59244.6456,425,24.5898,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-09",24.7789,24.78,24.69,24.74,-0.045,-0.18,99789.9337,360,24.7236,{"date":337,"open":338,"high":339,"low":328,"close":340,"change":331,"percent_change":332,"volume":341,"transactions":50,"vwap":342},"2026-09-08",24.795,24.82,24.785,42776.6388,24.7961,{"date":344,"open":345,"high":346,"low":347,"close":345,"change":348,"percent_change":177,"volume":349,"transactions":350,"vwap":351},"2026-09-04",24.83,24.845992,24.81,0.02,31235.586309,269,24.8312,{"date":353,"open":354,"high":354,"low":340,"close":347,"change":106,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-03",24.84,0.24,46267.5597,372,24.8207,{"date":360,"open":361,"high":362,"low":361,"close":363,"change":364,"percent_change":289,"volume":365,"transactions":366,"vwap":367},"2026-09-02",24.73,24.76,24.75,0.01,36423.83396,264,24.7447,{"date":369,"open":370,"high":371,"low":370,"close":330,"change":187,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-01",24.72,24.775,-0.64,27084.692587,245,24.7467,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":381,"percent_change":197,"volume":382,"transactions":383,"vwap":384},"2026-08-31",24.9198,24.88,24.9,-0.03,18822.8011,229,24.8998,{"date":386,"open":387,"high":388,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-28",25.03,25.0358,24.93,-0.07,-0.28,36402.6835,267,24.9805,{"date":396,"open":397,"high":398,"low":399,"close":64,"change":296,"percent_change":297,"volume":400,"transactions":401,"vwap":402},"2026-08-27",25.02,25.05,24.99,33140.2024,275,25.0192,{"date":404,"open":405,"high":398,"low":397,"close":398,"change":207,"percent_change":208,"volume":406,"transactions":407,"vwap":408},"2026-08-26",25.039,30213.6179,282,25.0289,{"date":410,"open":397,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-25",25.08,25.01,25.07,0.13,0.52,284379.4438,378,25.0484,{"date":420,"open":421,"high":422,"low":423,"close":421,"change":289,"percent_change":279,"volume":424,"transactions":425,"vwap":426},"2026-08-24",24.94,24.98,24.935,321345.0957,299,24.95,{"date":428,"open":429,"high":430,"low":431,"close":380,"change":226,"percent_change":226,"volume":432,"transactions":433,"vwap":434},"2026-08-21",24.9002,24.91,24.89,38082.77847,328,24.9036,{"date":436,"open":437,"high":421,"low":437,"close":380,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-20",24.87,-0.09,-0.36,40158.0187,303,24.9078,{"date":444,"open":412,"high":445,"low":422,"close":399,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-19",25.0185,0.11,0.44,31327.8392,279,24.9891,{"date":452,"open":453,"high":431,"low":453,"close":379,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-18",24.8301,-0.025,-0.1,29476.31,313,24.8758,{"date":460,"open":461,"high":426,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-17",24.939,24.86,24.905,-0.0801,-0.32,34393.489,335,24.9204,{"date":470,"open":387,"high":471,"low":472,"close":473,"change":474,"percent_change":391,"volume":475,"transactions":476,"vwap":477},"2026-08-14",25.04,24.97,24.9851,-0.0701,38737.9144,364,24.999,{"date":479,"open":471,"high":411,"low":397,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-13",25.0552,0.0852,0.34,25858.4973,266,25.0548,{"date":487,"open":422,"high":64,"low":472,"close":472,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-12",0.025,0.1,59398.070276,407,24.9797,{"date":494,"open":472,"high":495,"low":421,"close":496,"change":497,"percent_change":207,"volume":498,"transactions":50,"vwap":499},"2026-08-11",24.9898,24.945,-0.005,28738.5612,24.968,{"date":501,"open":502,"high":502,"low":426,"close":426,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-10",25.06,-0.105,-0.42,39025.704023,345,24.9777,{"date":509,"open":398,"high":510,"low":472,"close":510,"change":511,"percent_change":482,"volume":512,"transactions":513,"vwap":514},"2026-08-07",25.055,0.0854,118558.43399,610,25.0212,{"date":516,"open":502,"high":502,"low":426,"close":517,"change":518,"percent_change":332,"volume":519,"transactions":393,"vwap":520},"2026-08-06",24.9696,-0.0454,32966.830999,24.974,{"date":522,"open":398,"high":398,"low":412,"close":523,"change":524,"percent_change":348,"volume":525,"transactions":526,"vwap":527},"2026-08-05",25.015,0.005,26396.4059,306,25.0198,{"date":529,"open":530,"high":531,"low":530,"close":412,"change":532,"percent_change":146,"volume":533,"transactions":534,"vwap":535},"2026-08-04",24.96,25.0101,0.095,24428.9946,251,24.9999,{"date":537,"open":354,"high":538,"low":354,"close":539,"change":488,"percent_change":489,"volume":540,"transactions":541,"vwap":542},"2026-08-03",24.92,24.915,24987.29426,200,24.9091,{"date":544,"open":545,"high":380,"low":546,"close":431,"change":207,"percent_change":208,"volume":547,"transactions":548,"vwap":549},"2026-07-31",24.865,24.85,29161.80796,230,24.8771,{"date":551,"open":380,"high":423,"low":552,"close":430,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-30",24.885,0.0182,0.07,27996.6323,262,24.9102,{"date":559,"open":560,"high":561,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-29",24.979,25.025,24.8918,-0.1374,-0.55,35681.63439,347,24.9503,{"date":569,"open":530,"high":398,"low":530,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":408},"2026-07-28",25.0292,0.0512,0.2,37404.8181,342,{"date":576,"open":472,"high":412,"low":426,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":366,"vwap":581},"2026-07-27",24.978,0.078,0.31,41359.5504,24.9675,{"date":583,"open":389,"high":389,"low":437,"close":380,"change":584,"percent_change":177,"volume":585,"transactions":586,"vwap":587},"2026-07-24",0.0201,37550.1314,293,24.8949,{"date":589,"open":380,"high":430,"low":362,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":350,"vwap":594},"2026-07-23",24.8799,-0.1401,-0.56,33957.1713,24.8783,{"date":596,"open":471,"high":411,"low":412,"close":397,"change":438,"percent_change":439,"volume":597,"transactions":556,"vwap":598},"2026-07-22",30088.019957,25.0399,{"date":600,"open":601,"high":601,"low":471,"close":602,"change":603,"percent_change":106,"volume":604,"transactions":605,"vwap":606},"2026-07-21",25.12,25.11,0.015,146600.5139,457,25.0902,{"date":608,"open":609,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":282,"vwap":615},"2026-07-20",25.17,25.072,25.095,-0.065,-0.26,25544.7681,25.125,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":111,"percent_change":22,"volume":622,"transactions":623,"vwap":624},"2026-07-17",25.169,25.2,25.145,25.16,18759.5013,198,25.1682,{"date":626,"open":627,"high":628,"low":629,"close":609,"change":22,"percent_change":187,"volume":630,"transactions":449,"vwap":631},"2026-07-16",25.14,25.19,25.1301,29493.40191,25.15,{"date":633,"open":619,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-15",25.22,25.1716,25.21,0.03,0.12,97176.192586,363,25.1994,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":554,"percent_change":648,"volume":649,"transactions":441,"vwap":650},"2026-07-14",25.1706,25.2299,25.1545,25.18,0.28,35758.311379,25.1731,{"date":652,"open":628,"high":653,"low":654,"close":602,"change":655,"percent_change":656,"volume":657,"transactions":417,"vwap":658},"2026-07-13",25.24,25.1,-0.15,-0.59,40509.536634,25.1583,{"date":660,"open":661,"high":662,"low":636,"close":662,"change":364,"percent_change":289,"volume":663,"transactions":9,"vwap":662},"2026-07-10",25.25,25.26,35300,{"date":665,"open":636,"high":666,"low":619,"close":661,"change":348,"percent_change":177,"volume":667,"transactions":9,"vwap":661},"2026-07-09",25.27,66100,{"date":669,"open":619,"high":670,"low":631,"close":671,"change":207,"percent_change":208,"volume":672,"transactions":9,"vwap":671},"2026-07-08",25.245,25.23,28800,{"date":674,"open":675,"high":675,"low":653,"close":661,"change":503,"percent_change":676,"volume":677,"transactions":9,"vwap":661},"2026-07-07",25.34,-0.41,32000,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-06",25.35,25.37,25.32,25.355,0.043,0.17,20400,{"date":688,"open":689,"high":690,"low":689,"close":691,"change":692,"percent_change":414,"volume":693,"transactions":9,"vwap":691},"2026-07-02",25.28,25.33,25.312,0.032,28500,{"date":695,"open":661,"high":696,"low":661,"close":689,"change":187,"percent_change":697,"volume":698,"transactions":9,"vwap":689},"2026-07-01",25.325,-0.63,51400,{"date":700,"open":701,"high":701,"low":702,"close":702,"change":22,"percent_change":187,"volume":703,"transactions":9,"vwap":702},"2026-06-30",25.51,25.44,46100,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":106,"percent_change":355,"volume":709,"transactions":9,"vwap":708},"2026-06-29",25.43,25.53,25.48,349400,{"date":711,"open":706,"high":712,"low":713,"close":713,"change":207,"percent_change":208,"volume":714,"transactions":9,"vwap":713},"2026-06-26",25.46,25.42,22300,{"date":716,"open":717,"high":718,"low":702,"close":702,"change":364,"percent_change":289,"volume":719,"transactions":9,"vwap":702},"2026-06-25",25.45,25.49,22600,{"date":721,"open":722,"high":708,"low":723,"close":706,"change":177,"percent_change":141,"volume":724,"transactions":9,"vwap":706},"2026-06-24",25.41,25.4,31400,{"date":726,"open":690,"high":727,"low":690,"close":680,"change":331,"percent_change":332,"volume":728,"transactions":9,"vwap":680},"2026-06-23",25.39,26900,{"date":730,"open":706,"high":706,"low":681,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-22",25.395,-0.095,-0.37,60000,{"date":736,"open":717,"high":701,"low":717,"close":718,"change":489,"percent_change":737,"volume":738,"transactions":9,"vwap":718},"2026-06-18",0.39,37300,{"date":740,"open":712,"high":718,"low":727,"close":727,"change":208,"percent_change":741,"volume":742,"transactions":9,"vwap":727},"2026-06-17",-0.31,40500,{"date":744,"open":745,"high":745,"low":746,"close":746,"change":226,"percent_change":226,"volume":747,"transactions":9,"vwap":746},"2026-06-16",25.5,25.47,71500,{"date":749,"open":746,"high":745,"low":712,"close":746,"change":750,"percent_change":262,"volume":751,"transactions":9,"vwap":746},"2026-06-15",0.085,63000,{"date":753,"open":690,"high":713,"low":682,"close":754,"change":637,"percent_change":638,"volume":755,"transactions":9,"vwap":754},"2026-06-12",25.385,21000,{"date":757,"open":628,"high":758,"low":621,"close":683,"change":759,"percent_change":65,"volume":760,"transactions":9,"vwap":683},"2026-06-11",25.36,0.225,28000,{"date":762,"open":627,"high":763,"low":411,"close":764,"change":612,"percent_change":613,"volume":765,"transactions":9,"vwap":764},"2026-06-10",25.205,25.13,34400,{"date":767,"open":647,"high":634,"low":601,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-09",25.195,0.075,0.3,32100,{"date":773,"open":631,"high":609,"low":602,"close":601,"change":22,"percent_change":187,"volume":774,"transactions":9,"vwap":601},"2026-06-08",20000,{"date":776,"open":671,"high":671,"low":627,"close":621,"change":187,"percent_change":697,"volume":777,"transactions":9,"vwap":621},"2026-06-05",54600,{"date":779,"open":680,"high":680,"low":780,"close":682,"change":106,"percent_change":355,"volume":781,"transactions":9,"vwap":682},"2026-06-04",25.3,44400,{"date":783,"open":653,"high":689,"low":671,"close":662,"change":208,"percent_change":465,"volume":784,"transactions":9,"vwap":662},"2026-06-03",39500,{"date":786,"open":787,"high":680,"low":780,"close":675,"change":177,"percent_change":141,"volume":788,"transactions":9,"vwap":675},"2026-06-02",25.315,53700,{"date":790,"open":636,"high":666,"low":636,"close":662,"change":655,"percent_change":656,"volume":791,"transactions":9,"vwap":662},"2026-06-01",12800,{"date":793,"open":681,"high":702,"low":681,"close":722,"change":794,"percent_change":572,"volume":795,"transactions":9,"vwap":722},"2026-05-29",0.05,15900,{"date":797,"open":653,"high":798,"low":653,"close":758,"change":750,"percent_change":482,"volume":799,"transactions":9,"vwap":758},"2026-05-28",25.375,28100,{"date":801,"open":661,"high":802,"low":661,"close":803,"change":532,"percent_change":146,"volume":804,"transactions":9,"vwap":803},"2026-05-27",25.295,25.275,24500,{"date":806,"open":628,"high":619,"low":807,"close":647,"change":808,"percent_change":447,"volume":809,"transactions":9,"vwap":647},"2026-05-26",25.155,0.111,25700,{"date":811,"open":654,"high":654,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-05-22",25.040001,25.069,0.053,0.21,33400,{"date":818,"open":426,"high":812,"low":389,"close":819,"change":820,"percent_change":455,"volume":821,"transactions":9,"vwap":819},"2026-05-21",25.016001,-0.024,24800,{"date":823,"open":546,"high":824,"low":339,"close":812,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":812},"2026-05-20",25.059999,0.22,0.89,40600,{"date":829,"open":462,"high":437,"low":338,"close":339,"change":830,"percent_change":592,"volume":760,"transactions":9,"vwap":339},"2026-05-19",-0.14,{"date":832,"open":472,"high":412,"low":430,"close":530,"change":833,"percent_change":655,"volume":834,"transactions":9,"vwap":530},"2026-05-18",-0.038,24700,{"date":836,"open":64,"high":397,"low":422,"close":837,"change":838,"percent_change":372,"volume":839,"transactions":9,"vwap":837},"2026-05-15",24.998,-0.162,35400,{"date":841,"open":636,"high":653,"low":621,"close":621,"change":226,"percent_change":226,"volume":784,"transactions":9,"vwap":621},"2026-05-14",{"date":843,"open":609,"high":844,"low":621,"close":621,"change":390,"percent_change":391,"volume":845,"transactions":9,"vwap":621},"2026-05-13",25.225,29900,{"date":847,"open":848,"high":848,"low":619,"close":671,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":671},"2026-05-12",25.29,-0.075,-0.3,64500,{"date":853,"open":690,"high":680,"low":854,"close":855,"change":856,"percent_change":216,"volume":857,"transactions":9,"vwap":855},"2026-05-11",25.285,25.305,-0.054,104300,{"date":859,"open":713,"high":713,"low":680,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-05-08",25.359,0.039,0.15,70300,{"date":865,"open":866,"high":867,"low":780,"close":682,"change":208,"percent_change":741,"volume":868,"transactions":9,"vwap":682},"2026-05-07",25.38,25.415,45300,{"date":870,"open":690,"high":723,"low":682,"close":723,"change":815,"percent_change":871,"volume":872,"transactions":9,"vwap":723},"2026-05-06",0.83,59700,{"date":874,"open":609,"high":636,"low":609,"close":628,"change":532,"percent_change":146,"volume":875,"transactions":9,"vwap":628},"2026-05-05",33800,{"date":877,"open":619,"high":619,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-05-04",25.030001,25.094999,-0.135,-0.54,34700,{"date":884,"open":619,"high":848,"low":619,"close":671,"change":390,"percent_change":391,"volume":885,"transactions":9,"vwap":671},"2026-05-01",25100,{"date":887,"open":666,"high":690,"low":661,"close":780,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":780},"2026-04-30",0.091,0.36,48700,{"date":892,"open":661,"high":661,"low":619,"close":893,"change":894,"percent_change":465,"volume":895,"transactions":9,"vwap":893},"2026-04-29",25.209,-0.081,19300,{"date":897,"open":848,"high":898,"low":661,"close":848,"change":612,"percent_change":613,"volume":899,"transactions":9,"vwap":848},"2026-04-28",25.31,18000,{"date":901,"open":680,"high":866,"low":682,"close":683,"change":454,"percent_change":455,"volume":902,"transactions":9,"vwap":683},"2026-04-27",28400,{"date":904,"open":666,"high":723,"low":666,"close":866,"change":637,"percent_change":638,"volume":905,"transactions":9,"vwap":866},"2026-04-24",25800,{"date":907,"open":712,"high":712,"low":689,"close":680,"change":908,"percent_change":391,"volume":909,"transactions":9,"vwap":680},"2026-04-23",-0.072,23600,{"date":911,"open":706,"high":708,"low":912,"close":913,"change":914,"percent_change":825,"volume":915,"transactions":9,"vwap":913},"2026-04-22",25.388,25.422,0.057,22400,{"date":917,"open":746,"high":746,"low":758,"close":918,"change":919,"percent_change":920,"volume":895,"transactions":9,"vwap":918},"2026-04-21",25.365,-0.115,-0.45,{"date":922,"open":701,"high":923,"low":712,"close":708,"change":207,"percent_change":208,"volume":924,"transactions":9,"vwap":708},"2026-04-20",25.52,31200,{"date":926,"open":701,"high":927,"low":928,"close":745,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":745},"2026-04-17",25.59,25.485,0.18,0.71,18300,{"date":933,"open":727,"high":722,"low":780,"close":682,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":682},"2026-04-16",-0.088,-0.35,30100,{"date":938,"open":723,"high":722,"low":681,"close":939,"change":940,"percent_change":655,"volume":941,"transactions":9,"vwap":939},"2026-04-15",25.408,-0.037,28200,{"date":943,"open":918,"high":712,"low":918,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-04-14",25.445,0.105,0.41,20200,{"date":949,"open":636,"high":675,"low":893,"close":675,"change":279,"percent_change":950,"volume":951,"transactions":9,"vwap":675},"2026-04-13",0.64,32900,{"date":953,"open":671,"high":671,"low":621,"close":647,"change":364,"percent_change":289,"volume":954,"transactions":9,"vwap":647},"2026-04-10",77000,{"date":956,"open":413,"high":661,"low":957,"close":609,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":609},"2026-04-09",25.065001,0.107,0.43,31100,{"date":962,"open":628,"high":636,"low":812,"close":963,"change":964,"percent_change":65,"volume":965,"transactions":9,"vwap":963},"2026-04-08",25.063,0.223,47800,{"date":967,"open":362,"high":354,"low":968,"close":354,"change":969,"percent_change":929,"volume":970,"transactions":9,"vwap":354},"2026-04-07",24.66,0.044,26800,{"date":972,"open":363,"high":339,"low":363,"close":973,"change":974,"percent_change":226,"volume":975,"transactions":9,"vwap":973},"2026-04-06",24.796,0.001,31000,{"date":977,"open":978,"high":345,"low":978,"close":338,"change":979,"percent_change":980,"volume":941,"transactions":9,"vwap":338},"2026-04-02",24.68,0.035,0.14,{"date":982,"open":328,"high":546,"low":363,"close":362,"change":22,"percent_change":187,"volume":983,"transactions":9,"vwap":362},"2026-04-01",38800,{"date":985,"open":329,"high":462,"low":329,"close":986,"change":572,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-03-31",24.8,0.81,36200,{"date":990,"open":968,"high":251,"low":278,"close":277,"change":289,"percent_change":279,"volume":991,"transactions":9,"vwap":277},"2026-03-30",42400,{"date":993,"open":278,"high":312,"low":241,"close":994,"change":995,"percent_change":996,"volume":970,"transactions":9,"vwap":994},"2026-03-27",24.56,-0.13,-0.53,{"date":998,"open":986,"high":379,"low":251,"close":329,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":329},"2026-03-26",-0.23,-0.92,23400,{"date":1003,"open":431,"high":389,"low":545,"close":538,"change":815,"percent_change":1004,"volume":1005,"transactions":9,"vwap":538},"2026-03-25",0.85,22500,{"date":1007,"open":329,"high":1008,"low":968,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-03-24",24.77,24.71,-0.11,-0.44,38900,{"date":1014,"open":329,"high":380,"low":251,"close":339,"change":815,"percent_change":1004,"volume":1015,"transactions":9,"vwap":339},"2026-03-23",40700,{"date":1017,"open":546,"high":546,"low":276,"close":253,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":253},"2026-03-20",-0.34,-1.36,56000,{"date":1022,"open":354,"high":530,"low":339,"close":426,"change":364,"percent_change":289,"volume":1023,"transactions":9,"vwap":426},"2026-03-19",125900,{"date":1025,"open":1026,"high":413,"low":421,"close":421,"change":23,"percent_change":1027,"volume":1005,"transactions":9,"vwap":421},"2026-03-18",25.049999,-0.68,{"date":1029,"open":1030,"high":615,"low":411,"close":602,"change":888,"percent_change":889,"volume":1031,"transactions":9,"vwap":602},"2026-03-17",25.098,14400,{"date":1033,"open":878,"high":411,"low":64,"close":1034,"change":578,"percent_change":579,"volume":834,"transactions":9,"vwap":1034},"2026-03-16",25.018999,{"date":1036,"open":627,"high":627,"low":421,"close":1037,"change":1038,"percent_change":1039,"volume":677,"transactions":9,"vwap":1037},"2026-03-13",24.941,-0.127,-0.51,{"date":1041,"open":621,"high":647,"low":824,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-03-12",25.068001,-0.202,-0.8,52700,{"date":1047,"open":675,"high":675,"low":661,"close":666,"change":269,"percent_change":270,"volume":1048,"transactions":9,"vwap":666},"2026-03-11",24200,{"date":1050,"open":680,"high":944,"low":690,"close":690,"change":1051,"percent_change":364,"volume":1052,"transactions":9,"vwap":690},"2026-03-10",0.002,23000,{"date":1054,"open":1055,"high":675,"low":878,"close":1056,"change":861,"percent_change":862,"volume":1057,"transactions":9,"vwap":1056},"2026-03-09",25.09,25.328,44000,{"date":1059,"open":662,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1011,"volume":1064,"transactions":9,"vwap":1062},"2026-03-06",25.339,25.257,25.289,-0.111,46200,{"date":1066,"open":718,"high":923,"low":727,"close":723,"change":830,"percent_change":564,"volume":1005,"transactions":9,"vwap":723},"2026-03-05",{"date":1068,"open":712,"high":1069,"low":712,"close":1070,"change":1071,"percent_change":279,"volume":1072,"transactions":9,"vwap":1070},"2026-03-04",25.57,25.54,0.042,36400,{"date":1074,"open":690,"high":701,"low":682,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-03-03",25.498,-0.102,-0.4,34500,{"date":1080,"open":707,"high":1081,"low":701,"close":1081,"change":297,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-03-02",25.6,-0.78,36700,{"date":1085,"open":1086,"high":25,"low":1087,"close":1088,"change":364,"percent_change":289,"volume":1089,"transactions":9,"vwap":1088},"2026-02-27",25.77,25.76,25.8,19400,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1092,"change":1095,"percent_change":22,"volume":899,"transactions":9,"vwap":1092},"2026-02-26",25.79,25.81,25.747,-0.011,{"date":1097,"open":1086,"high":1098,"low":1086,"close":1099,"change":1100,"percent_change":794,"volume":1101,"transactions":9,"vwap":1099},"2026-02-25",25.83,25.801,0.013,26300,{"date":1103,"open":1092,"high":1088,"low":1086,"close":1104,"change":1105,"percent_change":111,"volume":1106,"transactions":9,"vwap":1104},"2026-02-24",25.788,-0.002,17700,{"date":1108,"open":1109,"high":1110,"low":1086,"close":1092,"change":348,"percent_change":177,"volume":714,"transactions":9,"vwap":1092},"2026-02-23",25.78,25.82,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1086,"change":974,"percent_change":226,"volume":1116,"transactions":9,"vwap":1086},"2026-02-20",25.74,25.775,25.72,26600,{"date":1118,"open":1119,"high":1086,"low":1120,"close":1121,"change":1122,"percent_change":208,"volume":1123,"transactions":9,"vwap":1121},"2026-02-19",25.71,25.7,25.769,-0.021,31700,{"date":1125,"open":1086,"high":1098,"low":1086,"close":1092,"change":226,"percent_change":226,"volume":1126,"transactions":9,"vwap":1092},"2026-02-18",29000,{"date":1128,"open":1109,"high":1088,"low":1087,"close":1092,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1092},"2026-02-17",0.074,0.29,33900,{"date":1133,"open":1120,"high":1086,"low":1120,"close":1134,"change":1135,"percent_change":489,"volume":1136,"transactions":9,"vwap":1134},"2026-02-13",25.716,0.026,25500,{"date":1138,"open":1139,"high":1119,"low":1140,"close":1141,"change":177,"percent_change":579,"volume":809,"transactions":9,"vwap":1141},"2026-02-12",25.66,25.63,25.69,{"date":1143,"open":927,"high":1144,"low":1145,"close":1146,"change":364,"percent_change":289,"volume":1147,"transactions":9,"vwap":1146},"2026-02-11",25.64,25.56,25.61,29500,{"date":1149,"open":1146,"high":1150,"low":1151,"close":1081,"change":289,"percent_change":279,"volume":1152,"transactions":9,"vwap":1081},"2026-02-10",25.65,25.55,59100,{"date":1154,"open":923,"high":927,"low":708,"close":1145,"change":861,"percent_change":862,"volume":1155,"transactions":9,"vwap":1145},"2026-02-09",81200,{"date":1157,"open":718,"high":1069,"low":746,"close":1158,"change":1159,"percent_change":980,"volume":1160,"transactions":9,"vwap":1158},"2026-02-06",25.521,0.036,24300,{"date":1162,"open":713,"high":1069,"low":1163,"close":928,"change":177,"percent_change":579,"volume":1164,"transactions":9,"vwap":928},"2026-02-05",25.401,38000,{"date":1166,"open":722,"high":717,"low":727,"close":1167,"change":603,"percent_change":106,"volume":1168,"transactions":9,"vwap":1167},"2026-02-04",25.405,32400,{"date":1170,"open":713,"high":702,"low":680,"close":727,"change":1171,"percent_change":269,"volume":1172,"transactions":9,"vwap":727},"2026-02-03",-0.015,37100,{"date":1174,"open":722,"high":702,"low":1175,"close":1167,"change":880,"percent_change":996,"volume":1176,"transactions":9,"vwap":1167},"2026-02-02",25.398,22700,{"date":1178,"open":707,"high":1081,"low":923,"close":1070,"change":1051,"percent_change":364,"volume":1179,"transactions":9,"vwap":1070},"2026-01-30",23500,{"date":1181,"open":745,"high":1151,"low":746,"close":1182,"change":1183,"percent_change":637,"volume":1184,"transactions":9,"vwap":1182},"2026-01-29",25.538,0.008,16400,{"date":1186,"open":701,"high":1145,"low":1187,"close":707,"change":1188,"percent_change":390,"volume":755,"transactions":9,"vwap":707},"2026-01-28",25.489,-0.019,{"date":1190,"open":1070,"high":1191,"low":1192,"close":1193,"change":381,"percent_change":197,"volume":1194,"transactions":9,"vwap":1193},"2026-01-27",25.58,25.525,25.549,16600,{"date":1196,"open":1145,"high":927,"low":1070,"close":1197,"change":1198,"percent_change":554,"volume":1199,"transactions":9,"vwap":1197},"2026-01-26",25.579,0.019,17600,{"date":1201,"open":746,"high":1191,"low":1202,"close":1145,"change":794,"percent_change":572,"volume":1203,"transactions":9,"vwap":1145},"2026-01-23",25.465,26400,{"date":1205,"open":718,"high":923,"low":706,"close":701,"change":637,"percent_change":638,"volume":1206,"transactions":9,"vwap":701},"2026-01-22",16100,{"date":1208,"open":680,"high":707,"low":680,"close":708,"change":685,"percent_change":1209,"volume":1210,"transactions":9,"vwap":708},"2026-01-21",0.67,19000,{"date":1212,"open":666,"high":866,"low":666,"close":898,"change":830,"percent_change":564,"volume":1213,"transactions":9,"vwap":898},"2026-01-20",50900,{"date":1215,"open":1216,"high":745,"low":1217,"close":717,"change":226,"percent_change":226,"volume":1218,"transactions":9,"vwap":717},"2026-01-16",25.475,25.429,19800,{"date":1220,"open":712,"high":701,"low":706,"close":717,"change":364,"percent_change":289,"volume":1221,"transactions":9,"vwap":717},"2026-01-15",25900,{"date":1223,"open":727,"high":712,"low":866,"close":702,"change":1071,"percent_change":685,"volume":1224,"transactions":9,"vwap":702},"2026-01-14",36000,{"date":1226,"open":722,"high":722,"low":758,"close":1175,"change":1227,"percent_change":438,"volume":1228,"transactions":9,"vwap":1175},"2026-01-13",-0.022,14900,{"date":1230,"open":727,"high":712,"low":681,"close":713,"change":111,"percent_change":22,"volume":1231,"transactions":9,"vwap":713},"2026-01-12",28700,{"date":1233,"open":723,"high":717,"low":727,"close":706,"change":979,"percent_change":980,"volume":1234,"transactions":9,"vwap":706},"2026-01-09",107000,{"date":1236,"open":680,"high":706,"low":1237,"close":731,"change":1171,"percent_change":269,"volume":1238,"transactions":9,"vwap":731},"2026-01-08",25.318,47300,{"date":1240,"open":713,"high":712,"low":754,"close":722,"change":381,"percent_change":197,"volume":1241,"transactions":9,"vwap":722},"2026-01-07",30900,{"date":1243,"open":702,"high":746,"low":722,"close":702,"change":207,"percent_change":208,"volume":1244,"transactions":9,"vwap":702},"2026-01-06",40900,{"date":1246,"open":717,"high":708,"low":702,"close":712,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":712},"2026-01-05",0.024,0.09,19100,{"date":1251,"open":1252,"high":1253,"low":723,"close":1254,"change":820,"percent_change":438,"volume":1255,"transactions":9,"vwap":1254},"2026-01-02",25.448,25.459,25.436,17000,{"date":1257,"open":745,"high":707,"low":717,"close":712,"change":438,"percent_change":935,"volume":1258,"transactions":9,"vwap":712},"2025-12-31",15300,{"date":1260,"open":701,"high":1151,"low":1261,"close":1151,"change":348,"percent_change":177,"volume":1262,"transactions":9,"vwap":1151},"2025-12-30",25.496,20100,{"date":1264,"open":745,"high":1265,"low":1266,"close":707,"change":289,"percent_change":279,"volume":1267,"transactions":9,"vwap":707},"2025-12-29",25.545,25.471,15200,{"date":1269,"open":923,"high":1192,"low":708,"close":718,"change":1270,"percent_change":1010,"volume":1271,"transactions":9,"vwap":718},"2025-12-26",-0.028,11500,{"date":1273,"open":712,"high":923,"low":717,"close":1274,"change":1275,"percent_change":262,"volume":1276,"transactions":9,"vwap":1274},"2025-12-24",25.518,0.083,13400,{"date":1278,"open":723,"high":718,"low":727,"close":1279,"change":524,"percent_change":348,"volume":1280,"transactions":9,"vwap":1279},"2025-12-23",25.435,39400,{"date":1282,"open":722,"high":717,"low":866,"close":706,"change":364,"percent_change":289,"volume":1283,"transactions":9,"vwap":706},"2025-12-22",33100,{"date":1285,"open":706,"high":712,"low":722,"close":713,"change":1286,"percent_change":1010,"volume":960,"transactions":9,"vwap":713},"2025-12-19",-0.027,{"date":1288,"open":1289,"high":712,"low":1290,"close":1291,"change":1292,"percent_change":920,"volume":834,"transactions":9,"vwap":1291},"2025-12-18",25.402,25.379,25.447,-0.114,{"date":1294,"open":1191,"high":927,"low":1070,"close":1295,"change":1296,"percent_change":935,"volume":1106,"transactions":9,"vwap":1295},"2025-12-17",25.561,-0.089,{"date":1298,"open":1191,"high":1139,"low":1191,"close":1150,"change":794,"percent_change":572,"volume":1299,"transactions":9,"vwap":1150},"2025-12-16",41100,{"date":1301,"open":927,"high":1144,"low":1069,"close":1081,"change":794,"percent_change":572,"volume":1302,"transactions":9,"vwap":1081},"2025-12-15",21100,{"date":1304,"open":1070,"high":927,"low":707,"close":1151,"change":381,"percent_change":197,"volume":1305,"transactions":9,"vwap":1151},"2025-12-12",35800,{"date":1307,"open":1145,"high":1081,"low":1070,"close":1191,"change":637,"percent_change":638,"volume":1308,"transactions":9,"vwap":1191},"2025-12-11",22000,{"date":1310,"open":713,"high":1069,"low":713,"close":1151,"change":414,"percent_change":1311,"volume":936,"transactions":9,"vwap":1151},"2025-12-10",0.51,{"date":1313,"open":746,"high":701,"low":713,"close":713,"change":849,"percent_change":1314,"volume":1315,"transactions":9,"vwap":713},"2025-12-09",-0.29,28900,{"date":1317,"open":718,"high":923,"low":712,"close":1318,"change":612,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2025-12-08",25.495,-0.25,21800,{"date":1322,"open":1146,"high":1150,"low":1151,"close":1145,"change":390,"percent_change":244,"volume":1323,"transactions":9,"vwap":1145},"2025-12-05",20700,{"date":1325,"open":927,"high":1144,"low":1326,"close":1140,"change":111,"percent_change":22,"volume":1302,"transactions":9,"vwap":1140},"2025-12-04",25.565,{"date":1328,"open":1140,"high":1329,"low":1146,"close":1144,"change":106,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1144},"2025-12-03",25.655,0.23,17800,{"date":1333,"open":1334,"high":1335,"low":718,"close":1191,"change":106,"percent_change":355,"volume":781,"transactions":9,"vwap":1191},"2025-12-02",25.505,25.62,{"date":1337,"open":718,"high":1145,"low":746,"close":923,"change":23,"percent_change":1338,"volume":834,"transactions":9,"vwap":923},"2025-12-01",-0.66,{"date":1340,"open":1120,"high":1119,"low":1341,"close":1141,"change":207,"percent_change":208,"volume":1342,"transactions":9,"vwap":1141},"2025-11-28",25.68,12900,{"date":1344,"open":1345,"high":1346,"low":1150,"close":1119,"change":554,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1119},"2025-11-26",25.67,25.73,0.27,28600,{"date":1350,"open":1081,"high":1351,"low":1081,"close":1144,"change":637,"percent_change":638,"volume":1352,"transactions":9,"vwap":1144},"2025-11-25",25.675,43000,{"date":1354,"open":1081,"high":1144,"low":1151,"close":1146,"change":1355,"percent_change":825,"volume":809,"transactions":9,"vwap":1146},"2025-11-24",0.055,{"date":1357,"open":1151,"high":1191,"low":745,"close":1358,"change":1359,"percent_change":929,"volume":1241,"transactions":9,"vwap":1358},"2025-11-21",25.555,0.045,{"date":1361,"open":1145,"high":1081,"low":1362,"close":701,"change":111,"percent_change":22,"volume":1363,"transactions":9,"vwap":701},"2025-11-20",25.481,24000,{"date":1365,"open":718,"high":1366,"low":718,"close":923,"change":364,"percent_change":289,"volume":1367,"transactions":9,"vwap":923},"2025-11-19",25.571,13900,{"date":1369,"open":701,"high":1191,"low":1370,"close":701,"change":1371,"percent_change":296,"volume":1078,"transactions":9,"vwap":701},"2025-11-18",25.479,-0.012,{"date":1373,"open":707,"high":1146,"low":701,"close":1374,"change":1375,"percent_change":1248,"volume":809,"transactions":9,"vwap":1374},"2025-11-17",25.522,0.022,{"date":1377,"open":701,"high":1151,"low":745,"close":745,"change":207,"percent_change":208,"volume":1378,"transactions":9,"vwap":745},"2025-11-14",20900,{"date":1380,"open":1146,"high":1146,"low":708,"close":923,"change":1381,"percent_change":920,"volume":1382,"transactions":9,"vwap":923},"2025-11-13",-0.116,140200,{"date":1384,"open":1081,"high":1385,"low":1081,"close":1386,"change":497,"percent_change":207,"volume":1387,"transactions":9,"vwap":1386},"2025-11-12",25.665,25.636,66700,{"date":1389,"open":1390,"high":1341,"low":1390,"close":1391,"change":914,"percent_change":825,"volume":1392,"transactions":9,"vwap":1391},"2025-11-11",25.581,25.641,16000,{"date":1394,"open":1070,"high":927,"low":707,"close":1395,"change":578,"percent_change":579,"volume":1396,"transactions":9,"vwap":1395},"2025-11-10",25.584,11800,{"date":1398,"open":712,"high":701,"low":717,"close":1399,"change":1400,"percent_change":296,"volume":1401,"transactions":9,"vwap":1399},"2025-11-07",25.506,-0.014,12000,{"date":1403,"open":701,"high":1069,"low":718,"close":923,"change":489,"percent_change":737,"volume":1404,"transactions":9,"vwap":923},"2025-11-06",18500,{"date":1406,"open":1407,"high":712,"low":727,"close":713,"change":269,"percent_change":270,"volume":1408,"transactions":9,"vwap":713},"2025-11-05",25.439,17100,{"date":1410,"open":746,"high":1191,"low":717,"close":708,"change":111,"percent_change":22,"volume":1083,"transactions":9,"vwap":708},"2025-11-04",{"date":1412,"open":707,"high":1081,"low":718,"close":718,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":718},"2025-11-03",-0.22,-0.86,14100,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1119,"change":1421,"percent_change":648,"volume":1422,"transactions":9,"vwap":1119},"2025-10-31",25.713,25.75,25.684,0.072,12600,{"date":1424,"open":1146,"high":1141,"low":1425,"close":1426,"change":1427,"percent_change":187,"volume":1428,"transactions":9,"vwap":1426},"2025-10-30",25.594,25.638,-0.042,13000,{"date":1430,"open":1087,"high":1088,"low":1345,"close":1341,"change":1010,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1341},"2025-10-29",-0.43,16200,{"date":1434,"open":1086,"high":1435,"low":1115,"close":1092,"change":111,"percent_change":22,"volume":909,"transactions":9,"vwap":1092},"2025-10-28",25.835,{"date":1437,"open":1419,"high":1088,"low":1345,"close":1088,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1088},"2025-10-27",0.325,1.28,19900,{"date":1442,"open":708,"high":1318,"low":1443,"close":1216,"change":1355,"percent_change":825,"volume":1228,"transactions":9,"vwap":1216},"2025-10-24",25.426,{"date":1445,"open":727,"high":717,"low":727,"close":713,"change":207,"percent_change":208,"volume":1404,"transactions":9,"vwap":713},"2025-10-23",{"date":1447,"open":712,"high":718,"low":713,"close":702,"change":612,"percent_change":1319,"volume":1448,"transactions":9,"vwap":702},"2025-10-22",14800,{"date":1450,"open":1151,"high":1451,"low":718,"close":1334,"change":1359,"percent_change":929,"volume":1452,"transactions":9,"vwap":1334},"2025-10-21",25.578,24400,{"date":1454,"open":727,"high":746,"low":727,"close":712,"change":1455,"percent_change":946,"volume":1456,"transactions":9,"vwap":712},"2025-10-20",0.103,27600,{"date":1458,"open":758,"high":681,"low":855,"close":1459,"change":1400,"percent_change":269,"volume":1460,"transactions":9,"vwap":1459},"2025-10-17",25.357,20300,{"date":1462,"open":675,"high":723,"low":1463,"close":1464,"change":1465,"percent_change":177,"volume":1218,"transactions":9,"vwap":1464},"2025-10-16",25.323,25.371,0.021,{"date":1467,"open":1468,"high":1290,"low":662,"close":680,"change":1455,"percent_change":946,"volume":1469,"transactions":9,"vwap":680},"2025-10-15",25.364,21200,{"date":1471,"open":619,"high":682,"low":647,"close":1472,"change":1473,"percent_change":1319,"volume":1474,"transactions":9,"vwap":1472},"2025-10-14",25.247,-0.063,16500,{"date":1476,"open":628,"high":898,"low":609,"close":898,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":898},"2025-10-13",0.19,0.76,17200,{"date":1481,"open":634,"high":634,"low":1482,"close":601,"change":438,"percent_change":439,"volume":1116,"transactions":9,"vwap":601},"2025-10-10",25.070999,{"date":1484,"open":619,"high":634,"low":620,"close":636,"change":554,"percent_change":648,"volume":1485,"transactions":9,"vwap":636},"2025-10-09",82600,{"date":1487,"open":631,"high":628,"low":1488,"close":627,"change":207,"percent_change":208,"volume":1489,"transactions":9,"vwap":627},"2025-10-08",25.134,26100,{"date":1491,"open":631,"high":636,"low":631,"close":621,"change":381,"percent_change":197,"volume":1323,"transactions":9,"vwap":621},"2025-10-07",{"date":1493,"open":628,"high":628,"low":1494,"close":628,"change":1051,"percent_change":364,"volume":1495,"transactions":9,"vwap":628},"2025-10-06",25.161,15800,{"date":1497,"open":619,"high":636,"low":609,"close":1498,"change":1499,"percent_change":414,"volume":1500,"transactions":9,"vwap":1498},"2025-10-03",25.188,0.033,13600,{"date":1502,"open":654,"high":609,"low":413,"close":807,"change":524,"percent_change":348,"volume":1503,"transactions":9,"vwap":807},"2025-10-02",54800,{"date":1505,"open":654,"high":628,"low":411,"close":631,"change":1506,"percent_change":23,"volume":1267,"transactions":9,"vwap":631},"2025-10-01",-0.043,{"date":1508,"open":1509,"high":848,"low":1510,"close":1511,"change":1512,"percent_change":320,"volume":895,"transactions":9,"vwap":1511},"2025-09-30",25.241,25.185,25.193,-0.047,{"date":1514,"open":666,"high":689,"low":653,"close":653,"change":637,"percent_change":638,"volume":1495,"transactions":9,"vwap":653},"2025-09-29",{"date":1516,"open":671,"high":662,"low":636,"close":636,"change":1517,"percent_change":23,"volume":1518,"transactions":9,"vwap":636},"2025-09-26",-0.044,12100,{"date":1520,"open":1521,"high":854,"low":671,"close":1522,"change":1523,"percent_change":850,"volume":1524,"transactions":9,"vwap":1522},"2025-09-25",25.265,25.254,-0.076,25400,{"date":1526,"open":682,"high":758,"low":1527,"close":690,"change":1528,"percent_change":289,"volume":1529,"transactions":9,"vwap":690},"2025-09-24",25.299,0.011,40000,{"date":1531,"open":661,"high":682,"low":1532,"close":1533,"change":1534,"percent_change":959,"volume":1267,"transactions":9,"vwap":1533},"2025-09-23",25.237,25.319,0.109,{"date":1536,"open":627,"high":653,"low":601,"close":636,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":636},"2025-09-22",0.138,0.55,69600,{"date":1541,"open":1055,"high":654,"low":1026,"close":1542,"change":1270,"percent_change":1010,"volume":1543,"transactions":9,"vwap":1542},"2025-09-19",25.072001,50000,{"date":1545,"open":631,"high":1546,"low":1547,"close":654,"change":187,"percent_change":697,"volume":1548,"transactions":9,"vwap":654},"2025-09-18",25.175,25.093,15500,{"date":1550,"open":682,"high":681,"low":636,"close":662,"change":111,"percent_change":22,"volume":1001,"transactions":9,"vwap":662},"2025-09-17",{"date":1552,"open":848,"high":780,"low":661,"close":666,"change":1183,"percent_change":637,"volume":686,"transactions":9,"vwap":666},"2025-09-16",{"date":1554,"open":661,"high":898,"low":661,"close":1555,"change":1071,"percent_change":685,"volume":1556,"transactions":9,"vwap":1555},"2025-09-15",25.262,36900,{"date":1558,"open":661,"high":661,"low":628,"close":634,"change":438,"percent_change":439,"volume":1559,"transactions":9,"vwap":634},"2025-09-12",48600,{"date":1561,"open":671,"high":680,"low":671,"close":898,"change":177,"percent_change":141,"volume":1116,"transactions":9,"vwap":898},"2025-09-11",{"date":1563,"open":601,"high":662,"low":654,"close":671,"change":279,"percent_change":950,"volume":1564,"transactions":9,"vwap":671},"2025-09-10",95300,{"date":1566,"open":812,"high":621,"low":64,"close":413,"change":226,"percent_change":226,"volume":1567,"transactions":9,"vwap":413},"2025-09-09",103000,{"date":1569,"open":1570,"high":602,"low":878,"close":413,"change":296,"percent_change":297,"volume":1571,"transactions":9,"vwap":413},"2025-09-08",25.035999,61500,{"date":1573,"open":1055,"high":601,"low":1482,"close":601,"change":685,"percent_change":1574,"volume":1575,"transactions":9,"vwap":601},"2025-09-05",0.68,12500,{"date":1577,"open":430,"high":426,"low":1578,"close":426,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":426},"2025-09-04",24.886,0.093,0.37,18400,{"date":1583,"open":1008,"high":437,"low":1008,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2025-09-03",24.857,0.117,0.47,62700,{"date":1589,"open":1590,"high":330,"low":251,"close":330,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":330},"2025-09-02",24.7,-0.225,-0.9,23200,{"date":1595,"open":1596,"high":399,"low":389,"close":1597,"change":1598,"percent_change":1413,"volume":1267,"transactions":9,"vwap":1597},"2025-08-29",24.944,24.965,-0.055,{"date":1600,"open":538,"high":878,"low":538,"close":397,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":397},"2025-08-28",0.151,0.61,21300,{"date":1605,"open":345,"high":379,"low":1606,"close":1607,"change":454,"percent_change":455,"volume":1608,"transactions":9,"vwap":1607},"2025-08-27",24.821,24.869,18600,{"date":1610,"open":462,"high":380,"low":345,"close":1611,"change":1612,"percent_change":830,"volume":1415,"transactions":9,"vwap":1611},"2025-08-26",24.894,-0.036,{"date":1614,"open":426,"high":399,"low":430,"close":389,"change":1615,"percent_change":391,"volume":1616,"transactions":9,"vwap":389},"2025-08-25",-0.069,39100,{"date":1618,"open":354,"high":1026,"low":354,"close":477,"change":1619,"percent_change":950,"volume":1620,"transactions":9,"vwap":477},"2025-08-22",0.159,12700,{"date":1622,"open":431,"high":431,"low":1623,"close":354,"change":1624,"percent_change":1018,"volume":1262,"transactions":9,"vwap":354},"2025-08-21",24.835,-0.085,{"date":1626,"open":430,"high":426,"low":431,"close":1627,"change":1598,"percent_change":1413,"volume":1628,"transactions":9,"vwap":1627},"2025-08-20",24.925,24900,{"date":1630,"open":422,"high":399,"low":421,"close":422,"change":979,"percent_change":980,"volume":1631,"transactions":9,"vwap":422},"2025-08-19",223100,{"date":1633,"open":426,"high":530,"low":538,"close":496,"change":488,"percent_change":489,"volume":1634,"transactions":9,"vwap":496},"2025-08-18",15700,{"date":1636,"open":421,"high":530,"low":380,"close":538,"change":390,"percent_change":391,"volume":1637,"transactions":9,"vwap":538},"2025-08-15",73600,{"date":1639,"open":399,"high":399,"low":1640,"close":399,"change":1171,"percent_change":269,"volume":1083,"transactions":9,"vwap":399},"2025-08-14",24.931,{"date":1642,"open":530,"high":397,"low":530,"close":1643,"change":446,"percent_change":447,"volume":1644,"transactions":9,"vwap":1643},"2025-08-13",25.0049992,22800,{"date":1646,"open":546,"high":1647,"low":345,"close":1647,"change":1355,"percent_change":825,"volume":1218,"transactions":9,"vwap":1647},"2025-08-12",24.895,{"date":1649,"open":345,"high":1650,"low":1651,"close":354,"change":289,"percent_change":279,"volume":1652,"transactions":9,"vwap":354},"2025-08-11",24.863,24.811,106400,{"date":1654,"open":986,"high":339,"low":1655,"close":986,"change":1183,"percent_change":637,"volume":1656,"transactions":9,"vwap":986},"2025-08-08",24.79,57800,{"date":1658,"open":347,"high":345,"low":328,"close":1659,"change":1660,"percent_change":446,"volume":1228,"transactions":9,"vwap":1659},"2025-08-07",24.792,0.027,{"date":1662,"open":370,"high":1008,"low":329,"close":1663,"change":603,"percent_change":106,"volume":983,"transactions":9,"vwap":1663},"2025-08-06",24.765,{"date":1665,"open":362,"high":1655,"low":1666,"close":363,"change":497,"percent_change":207,"volume":1456,"transactions":9,"vwap":363},"2025-08-05",24.725,{"date":1668,"open":1009,"high":328,"low":1669,"close":1670,"change":414,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-08-04",24.709,24.755,0.53,69000,{"date":1674,"open":260,"high":1675,"low":1676,"close":1677,"change":1598,"percent_change":1413,"volume":1258,"transactions":9,"vwap":1677},"2025-08-01",24.648,24.581,24.625,{"date":1679,"open":361,"high":361,"low":968,"close":978,"change":1680,"percent_change":289,"volume":686,"transactions":9,"vwap":978},"2025-07-31",0.009,{"date":1682,"open":251,"high":1683,"low":1684,"close":1685,"change":856,"percent_change":1413,"volume":774,"transactions":9,"vwap":1685},"2025-07-30",24.713,24.58,24.671,{"date":1687,"open":1688,"high":362,"low":1688,"close":1666,"change":769,"percent_change":770,"volume":1184,"transactions":9,"vwap":1666},"2025-07-29",24.661,{"date":1690,"open":260,"high":1009,"low":1691,"close":1692,"change":226,"percent_change":226,"volume":1693,"transactions":9,"vwap":1692},"2025-07-28",24.601,24.65,250100,{"date":1695,"open":312,"high":1692,"low":1696,"close":1692,"change":769,"percent_change":579,"volume":1697,"transactions":9,"vwap":1692},"2025-07-25",24.579,24100,{"date":1699,"open":241,"high":277,"low":1700,"close":1701,"change":488,"percent_change":489,"volume":1702,"transactions":9,"vwap":1701},"2025-07-24",24.535,24.575,14600,{"date":1704,"open":994,"high":1684,"low":278,"close":278,"change":1705,"percent_change":390,"volume":1206,"transactions":9,"vwap":278},"2025-07-23",-0.017,{"date":1707,"open":313,"high":276,"low":1708,"close":1709,"change":914,"percent_change":1330,"volume":795,"transactions":9,"vwap":1709},"2025-07-22",24.5,24.567,{"date":1711,"open":268,"high":1684,"low":1712,"close":1712,"change":554,"percent_change":1130,"volume":1448,"transactions":9,"vwap":1712},"2025-07-21",24.51,{"date":1714,"open":288,"high":305,"low":287,"close":288,"change":554,"percent_change":1130,"volume":1715,"transactions":9,"vwap":288},"2025-07-18",257600,{"date":1717,"open":233,"high":1718,"low":1719,"close":233,"change":106,"percent_change":121,"volume":1720,"transactions":9,"vwap":233},"2025-07-17",24.398,24.35,16800,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":22,"percent_change":187,"volume":1603,"transactions":9,"vwap":1726},"2025-07-16",24.347,24.38,24.27,24.31,{"date":1728,"open":288,"high":288,"low":1726,"close":1719,"change":296,"percent_change":297,"volume":1729,"transactions":9,"vwap":1719},"2025-07-15",52800,{"date":1731,"open":1724,"high":1732,"low":1724,"close":295,"change":364,"percent_change":289,"volume":1733,"transactions":9,"vwap":295},"2025-07-14",24.43,33300,{"date":1735,"open":305,"high":1736,"low":304,"close":304,"change":197,"percent_change":235,"volume":1495,"transactions":9,"vwap":304},"2025-07-11",24.451,{"date":1738,"open":1712,"high":241,"low":303,"close":1712,"change":111,"percent_change":22,"volume":1739,"transactions":9,"vwap":1712},"2025-07-10",79700,{"date":1741,"open":1742,"high":241,"low":305,"close":268,"change":1743,"percent_change":1744,"volume":777,"transactions":9,"vwap":268},"2025-07-09",24.467,0.145,0.59,{"date":1746,"open":1724,"high":1747,"low":232,"close":1748,"change":1624,"percent_change":935,"volume":1749,"transactions":9,"vwap":1748},"2025-07-08",24.41,24.375,18900,{"date":1751,"open":313,"high":313,"low":1732,"close":303,"change":197,"percent_change":235,"volume":909,"transactions":9,"vwap":303},"2025-07-07",{"date":1753,"open":994,"high":253,"low":1754,"close":1684,"change":289,"percent_change":279,"volume":1755,"transactions":9,"vwap":1684},"2025-07-03",24.513,8200,{"date":1757,"open":241,"high":241,"low":286,"close":241,"change":226,"percent_change":226,"volume":1758,"transactions":9,"vwap":241},"2025-07-02",18800,{"date":1760,"open":241,"high":259,"low":1761,"close":241,"change":390,"percent_change":391,"volume":1762,"transactions":9,"vwap":241},"2025-07-01",24.49,43700,{"date":1764,"open":994,"high":312,"low":278,"close":253,"change":862,"percent_change":1602,"volume":1765,"transactions":9,"vwap":253},"2025-06-30",18100,{"date":1767,"open":1768,"high":1769,"low":303,"close":303,"change":390,"percent_change":1314,"volume":1672,"transactions":9,"vwap":303},"2025-06-27",24.48,24.545,{"date":1771,"open":305,"high":313,"low":305,"close":313,"change":1248,"percent_change":1580,"volume":1308,"transactions":9,"vwap":313},"2025-06-26",{"date":1773,"open":288,"high":303,"low":1774,"close":288,"change":111,"percent_change":22,"volume":1116,"transactions":9,"vwap":288},"2025-06-25",24.387,{"date":1776,"open":1719,"high":1712,"low":1719,"close":305,"change":862,"percent_change":1777,"volume":1697,"transactions":9,"vwap":305},"2025-06-24",0.62,{"date":1779,"open":1780,"high":242,"low":1780,"close":1781,"change":289,"percent_change":279,"volume":1782,"transactions":9,"vwap":1781},"2025-06-23",24.26,24.3,13700,{"date":1784,"open":223,"high":1785,"low":1786,"close":1780,"change":106,"percent_change":121,"volume":1787,"transactions":9,"vwap":1780},"2025-06-20",24.277,24.217,261900,{"date":1789,"open":1790,"high":1725,"low":1791,"close":234,"change":381,"percent_change":197,"volume":1792,"transactions":9,"vwap":234},"2025-06-18",24.24,24.17,20500,{"date":1794,"open":223,"high":1795,"low":234,"close":223,"change":289,"percent_change":685,"volume":1796,"transactions":9,"vwap":223},"2025-06-17",24.251,57200,{"date":1798,"open":223,"high":1799,"low":1800,"close":1800,"change":111,"percent_change":22,"volume":677,"transactions":9,"vwap":1800},"2025-06-16",24.29,24.19,{"date":1802,"open":1780,"high":1725,"low":1803,"close":234,"change":197,"percent_change":235,"volume":1804,"transactions":9,"vwap":234},"2025-06-13",24.18,53900,{"date":1806,"open":1799,"high":243,"low":1799,"close":1807,"change":794,"percent_change":815,"volume":1808,"transactions":9,"vwap":1807},"2025-06-12",24.32,42900,{"date":1810,"open":1811,"high":1726,"low":1811,"close":1725,"change":554,"percent_change":1130,"volume":1367,"transactions":9,"vwap":1725},"2025-06-11",24.25,{"date":1813,"open":1814,"high":1815,"low":1816,"close":234,"change":750,"percent_change":151,"volume":1817,"transactions":9,"vwap":234},"2025-06-10",24.198,24.21,24.16,73000,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":769,"percent_change":579,"volume":1367,"transactions":9,"vwap":1823},"2025-06-09",24.09,24.14,24.08,24.115,{"date":1825,"open":1820,"high":1826,"low":1827,"close":1827,"change":390,"percent_change":1314,"volume":1432,"transactions":9,"vwap":1827},"2025-06-06",24.099001,24.040001,{"date":1829,"open":1800,"high":1800,"low":1830,"close":1831,"change":22,"percent_change":23,"volume":1832,"transactions":9,"vwap":1831},"2025-06-05",24.07,24.11,16700,{"date":1834,"open":1835,"high":234,"low":1835,"close":1836,"change":769,"percent_change":579,"volume":1702,"transactions":9,"vwap":1836},"2025-06-04",24.13,24.15,{"date":1838,"open":1827,"high":1839,"low":1840,"close":1839,"change":945,"percent_change":447,"volume":899,"transactions":9,"vwap":1839},"2025-06-03",24.075001,24.030001,{"date":1842,"open":1843,"high":206,"low":1844,"close":1845,"change":830,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-06-02",23.96,23.93,23.97,-0.58,30800,{"date":1849,"open":1850,"high":1835,"low":1822,"close":1831,"change":22,"percent_change":23,"volume":1851,"transactions":9,"vwap":1831},"2025-05-30",24.091999,58100,{"date":1853,"open":1835,"high":1816,"low":1820,"close":1836,"change":1248,"percent_change":1580,"volume":1854,"transactions":9,"vwap":1836},"2025-05-29",169100,{"date":1856,"open":1830,"high":1826,"low":194,"close":1857,"change":207,"percent_change":208,"volume":1858,"transactions":9,"vwap":1857},"2025-05-28",24.059999,75700,{"date":1860,"open":1827,"high":1831,"low":214,"close":1822,"change":1861,"percent_change":415,"volume":1862,"transactions":9,"vwap":1822},"2025-05-27",0.125,89000,{"date":1864,"open":1843,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":177,"volume":1869,"transactions":9,"vwap":1867},"2025-05-23",23.98,23.91,23.955,0.018,42600,{"date":1871,"open":1872,"high":1845,"low":1873,"close":1874,"change":1875,"percent_change":946,"volume":1876,"transactions":9,"vwap":1874},"2025-05-22",23.835,23.83,23.937,0.097,21500,{"date":1878,"open":1843,"high":1879,"low":1880,"close":1880,"change":1881,"percent_change":1592,"volume":1882,"transactions":9,"vwap":1880},"2025-05-21",24.018999,23.84,-0.216,111300,{"date":1884,"open":1885,"high":1831,"low":215,"close":1886,"change":1887,"percent_change":830,"volume":1888,"transactions":9,"vwap":1886},"2025-05-20",24.025,24.056,-0.034,60100,{"date":1890,"open":1844,"high":1823,"low":1844,"close":1820,"change":497,"percent_change":207,"volume":1891,"transactions":9,"vwap":1820},"2025-05-19",248200,{"date":1893,"open":1831,"high":1894,"low":1827,"close":1895,"change":1129,"percent_change":579,"volume":1896,"transactions":9,"vwap":1895},"2025-05-16",24.117,24.094999,21600,{"date":1898,"open":1843,"high":1830,"low":205,"close":1899,"change":1900,"percent_change":815,"volume":1644,"transactions":9,"vwap":1899},"2025-05-15",24.021,0.051,{"date":1902,"open":215,"high":1840,"low":1867,"close":1845,"change":1903,"percent_change":741,"volume":1904,"transactions":9,"vwap":1845},"2025-05-14",-0.074,41300,{"date":1906,"open":1907,"high":1831,"low":1840,"close":1908,"change":1909,"percent_change":348,"volume":1221,"transactions":9,"vwap":1908},"2025-05-13",24.049999,24.044001,0.004,{"date":1911,"open":1840,"high":1827,"low":194,"close":1827,"change":414,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1827},"2025-05-12",0.54,183000,{"date":1915,"open":1916,"high":1844,"low":1916,"close":1866,"change":289,"percent_change":685,"volume":1917,"transactions":9,"vwap":1866},"2025-05-09",23.89,38400,{"date":1919,"open":1920,"high":1921,"low":1922,"close":196,"change":1624,"percent_change":935,"volume":1923,"transactions":9,"vwap":196},"2025-05-08",23.92,23.965,23.85,27100,{"date":1925,"open":1926,"high":214,"low":1920,"close":1867,"change":554,"percent_change":1130,"volume":1160,"transactions":9,"vwap":1867},"2025-05-07",23.95,{"date":1928,"open":1929,"high":1920,"low":1930,"close":1931,"change":638,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-05-06",23.77,23.765,23.885,0.5,21900,{"date":1935,"open":19,"high":1936,"low":1930,"close":1930,"change":390,"percent_change":1314,"volume":1106,"transactions":9,"vwap":1930},"2025-05-05",23.818,{"date":1938,"open":1916,"high":1916,"low":1873,"close":1872,"change":1939,"percent_change":297,"volume":1832,"transactions":9,"vwap":1872},"2025-05-02",-0.048,{"date":1941,"open":1920,"high":1942,"low":1872,"close":1943,"change":1944,"percent_change":372,"volume":1945,"transactions":9,"vwap":1943},"2025-05-01",23.925,23.883,-0.153,32300,{"date":1947,"open":1844,"high":1948,"low":1844,"close":1949,"change":1950,"percent_change":1431,"volume":1951,"transactions":9,"vwap":1949},"2025-04-30",24.055,24.035999,-0.104,38600,{"date":1953,"open":1907,"high":1954,"low":1907,"close":1821,"change":364,"percent_change":289,"volume":1194,"transactions":9,"vwap":1821},"2025-04-29",24.165,{"date":1956,"open":1827,"high":1835,"low":1885,"close":1835,"change":794,"percent_change":815,"volume":1957,"transactions":9,"vwap":1835},"2025-04-28",41600,{"date":1959,"open":1840,"high":1960,"low":215,"close":1822,"change":289,"percent_change":685,"volume":1961,"transactions":9,"vwap":1822},"2025-04-25",24.12,29700,{"date":1963,"open":1844,"high":1827,"low":1880,"close":1827,"change":1964,"percent_change":1965,"volume":1363,"transactions":9,"vwap":1827},"2025-04-24",0.295,1.24,{"date":1967,"open":1865,"high":1865,"low":21,"close":1968,"change":532,"percent_change":126,"volume":1440,"transactions":9,"vwap":1968},"2025-04-23",23.745,{"date":178,"open":1970,"high":1971,"low":1972,"close":1973,"change":794,"percent_change":815,"volume":909,"transactions":9,"vwap":1973},23.6,23.718,23.595,23.65]