[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTRB":3,"homepage-market-summary":29,"stock-historical-FTRB":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FTRB","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},"Federated Hermes Total Return Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.0802,0.9768,"Monthly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},23.94,24.03,24.0499,23.981,-0.041,-0.17,166508.432296,25.79,23.87,137583.47257826,3.6,689,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},25.84,115213,42052768.144565,-3.12,"2025-04-22",[181,184,193,204,215,226,236,246,256,266,276,284,294,305,313,319,326,334,345,355,363,374,383,390,398,407,416,422,432,438,446,453,460,467,475,482,490,497,504,511,517,522,529,534,542,546,551,556,563,569,577,583,592,599,608,617,627,636,643,651,656,660,664,671,678,682,687,695,701,708,714,720,725,731,736,742,749,752,756,761,765,770,773,776,780,783,787,793,797,803,807,812,816,821,827,832,837,842,845,850,855,860,865,869,873,876,880,884,888,893,898,903,909,915,921,926,932,938,942,946,952,955,958,961,966,972,975,979,982,986,990,994,999,1004,1007,1012,1016,1019,1023,1026,1029,1032,1036,1040,1047,1053,1059,1067,1073,1079,1086,1091,1098,1104,1108,1112,1118,1124,1127,1132,1137,1142,1148,1152,1157,1162,1165,1169,1173,1177,1181,1186,1188,1192,1195,1199,1202,1205,1208,1211,1214,1219,1222,1225,1228,1231,1234,1237,1239,1242,1246,1251,1255,1260,1265,1269,1273,1278,1285,1289,1292,1297,1302,1308,1313,1317,1322,1325,1329,1334,1336,1339,1342,1349,1353,1357,1361,1364,1367,1370,1374,1377,1380,1383,1386,1390,1395,1399,1403,1406,1410,1416,1419,1424,1429,1433,1437,1440,1445,1448,1451,1454,1458,1463,1466,1470,1475,1479,1482,1487,1490,1493,1496,1499,1503,1507,1514,1517,1521,1526,1530,1533,1535,1538,1541,1544,1549,1552,1555,1558,1563,1565,1568,1572,1578,1581,1585,1588,1592,1595,1600,1605,1608,1611,1614,1616,1620,1625,1630,1633,1637,1640,1643,1647,1652,1657,1661,1664,1670,1676,1680,1684,1689,1691,1694,1699,1702,1706,1711,1716,1719,1722,1725,1729,1734,1738,1742,1745,1749,1752,1755,1758,1761,1764,1768,1770,1773,1777,1779,1782,1788,1791,1795,1798,1801,1805,1807,1810,1813,1815,1818,1820,1823,1827,1834,1836,1839,1842,1844,1847,1850,1853,1855,1858,1863,1865,1868,1871,1874,1876,1879,1882,1885,1889,1894],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},335,23.9582,{"date":185,"open":186,"high":187,"low":25,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",23.92,24.29,0.031,0.13,200051.279416,675,23.9565,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",23.98,23.9893,23.905,23.95,-0.089,-0.37,111112.77753,403,23.9327,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",24.05,24.15,23.99,24.039,-0.036,-0.15,136128.50132,339,24.0145,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",24.09,24.145,24.04,24.075,-0.105,-0.43,198369.6626,573,24.0665,{"date":227,"open":228,"high":229,"low":230,"close":228,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",24.18,24.195,24.12,-0.02,-0.08,224207.76092,359,24.1687,{"date":237,"open":238,"high":239,"low":228,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",24.28,24.2883,24.2,-0.1,-0.41,173859.808771,349,24.2135,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",24.45,24.2667,24.3,-0.16,-0.65,1750821.7875,525,24.2926,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":111,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",24.49,24.5,24.43,24.46,-0.04,1897862.9854,659,24.4655,{"date":267,"open":268,"high":269,"low":261,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",24.48,24.51,24.47,0.045,0.18,122818.9854,423,24.4937,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":221,"percent_change":222,"volume":282,"transactions":283,"vwap":260},"2026-09-18",24.42,24.44,24.415,24.425,157210.2036,219,{"date":285,"open":259,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",24.55,24.4499,24.53,0.145,0.59,196863.0116,1027,24.5065,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",24.4101,24.455,24.3825,24.385,0.02,0.08,158621.2508,246,24.4228,{"date":306,"open":307,"high":280,"low":308,"close":309,"change":221,"percent_change":222,"volume":310,"transactions":311,"vwap":312},"2026-09-15",24.39,24.34,24.365,833062.0969,461,24.3541,{"date":314,"open":270,"high":259,"low":278,"close":270,"change":315,"percent_change":106,"volume":316,"transactions":317,"vwap":318},"2026-09-14",0.015,125195.4681,451,24.4734,{"date":320,"open":288,"high":288,"low":248,"close":297,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",-0.03,-0.12,205251.2846,279,24.4812,{"date":327,"open":258,"high":288,"low":268,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",24.485,-0.125,-0.51,134635.1826,278,24.5014,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",24.64,24.66,24.585,24.61,-0.0505,-0.2,137073.2686,268,24.6181,{"date":346,"open":337,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",24.68,24.65,24.6605,-0.0145,-0.06,77685.2036,336,24.6708,{"date":356,"open":357,"high":357,"low":358,"close":359,"change":321,"percent_change":322,"volume":360,"transactions":361,"vwap":362},"2026-09-04",24.81,24.6701,24.675,100366.00149,439,24.6984,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",24.7,24.73,24.6849,24.705,0.04,0.16,130868.3596,401,24.7106,{"date":375,"open":376,"high":365,"low":377,"close":378,"change":379,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",24.6,24.58,24.665,0,360547.5036,940,24.6572,{"date":384,"open":385,"high":385,"low":386,"close":378,"change":321,"percent_change":322,"volume":387,"transactions":388,"vwap":389},"2026-09-01",24.71,24.645,227479.154205,660,24.6672,{"date":391,"open":392,"high":392,"low":347,"close":393,"change":322,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",24.82,24.695,-0.48,77280.2528,263,24.696,{"date":399,"open":400,"high":401,"low":357,"close":402,"change":232,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-28",24.875,24.88,24.815,-0.32,346837.4518,291,24.8216,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":412,"percent_change":300,"volume":413,"transactions":414,"vwap":415},"2026-08-27",25.01,24.89,24.895,0.005,536691.7354,309,24.9001,{"date":417,"open":410,"high":410,"low":418,"close":410,"change":111,"percent_change":262,"volume":419,"transactions":420,"vwap":421},"2026-08-26",24.86,652401.2288,658,24.8784,{"date":423,"open":424,"high":425,"low":424,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-25",24.83,24.91,24.9,0.12,0.48,97018.2911,366,24.8738,{"date":433,"open":392,"high":392,"low":434,"close":434,"change":300,"percent_change":301,"volume":435,"transactions":436,"vwap":437},"2026-08-24",24.78,89242.500408,334,24.8005,{"date":439,"open":440,"high":441,"low":442,"close":440,"change":321,"percent_change":322,"volume":443,"transactions":444,"vwap":445},"2026-08-21",24.76,24.79,24.75,69389.2911,201,24.7635,{"date":447,"open":448,"high":392,"low":448,"close":441,"change":449,"percent_change":341,"volume":450,"transactions":451,"vwap":452},"2026-08-20",24.74,-0.05,149718.2911,391,24.7934,{"date":454,"open":392,"high":418,"low":455,"close":456,"change":301,"percent_change":141,"volume":457,"transactions":458,"vwap":459},"2026-08-19",24.795,24.84,103517.8531,377,24.8274,{"date":461,"open":366,"high":462,"low":385,"close":440,"change":463,"percent_change":369,"volume":464,"transactions":465,"vwap":466},"2026-08-18",24.77,0.01,134701.03275,488,24.7474,{"date":468,"open":441,"high":392,"low":469,"close":442,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-17",24.7401,-0.065,-0.26,134133.6138,373,24.7669,{"date":476,"open":401,"high":401,"low":455,"close":402,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-14",-0.045,-0.18,49704.323608,214,24.8136,{"date":483,"open":392,"high":484,"low":392,"close":418,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-13",24.87,0.09,0.36,203617.3638,298,24.846,{"date":491,"open":434,"high":441,"low":440,"close":462,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-12",0.025,0.1,124092.3638,148,24.7749,{"date":498,"open":442,"high":499,"low":448,"close":500,"change":379,"percent_change":379,"volume":501,"transactions":502,"vwap":503},"2026-08-11",24.7699,24.745,114811.10626,167,24.7461,{"date":505,"open":441,"high":441,"low":448,"close":500,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-10",-0.075,-0.3,69506.44854,226,24.7608,{"date":512,"open":424,"high":424,"low":513,"close":392,"change":514,"percent_change":427,"volume":515,"transactions":516,"vwap":455},"2026-08-07",24.785,0.03,50529.9138,205,{"date":518,"open":434,"high":357,"low":440,"close":441,"change":262,"percent_change":251,"volume":519,"transactions":520,"vwap":521},"2026-08-06",99201.781,375,24.7844,{"date":523,"open":524,"high":524,"low":525,"close":424,"change":463,"percent_change":369,"volume":526,"transactions":527,"vwap":528},"2026-08-05",24.85,24.8,127752.8878,356,24.8215,{"date":530,"open":525,"high":392,"low":462,"close":392,"change":493,"percent_change":126,"volume":531,"transactions":532,"vwap":533},"2026-08-04",155026.0198,458,24.8047,{"date":535,"open":365,"high":536,"low":537,"close":538,"change":300,"percent_change":301,"volume":539,"transactions":540,"vwap":541},"2026-08-03",24.725,24.69,24.72,64685.6368,432,24.7116,{"date":543,"open":365,"high":365,"low":348,"close":365,"change":322,"percent_change":394,"volume":544,"transactions":545,"vwap":358},"2026-07-31",49922.8138,259,{"date":547,"open":426,"high":426,"low":441,"close":392,"change":412,"percent_change":300,"volume":548,"transactions":549,"vwap":550},"2026-07-30",189882.3638,648,24.8028,{"date":552,"open":524,"high":401,"low":441,"close":402,"change":470,"percent_change":471,"volume":553,"transactions":554,"vwap":555},"2026-07-29",83436.3638,223,24.825,{"date":557,"open":424,"high":401,"low":555,"close":401,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-28",0.07,0.28,114245.2168,282,24.8643,{"date":564,"open":392,"high":392,"low":434,"close":357,"change":565,"percent_change":272,"volume":566,"transactions":567,"vwap":568},"2026-07-27",0.0452,58100.3425,180,24.8025,{"date":570,"open":434,"high":571,"low":442,"close":572,"change":573,"percent_change":301,"volume":574,"transactions":575,"vwap":576},"2026-07-24",24.7999,24.7648,0.0198,83987.188979,406,24.7687,{"date":578,"open":442,"high":579,"low":366,"close":500,"change":351,"percent_change":580,"volume":581,"transactions":283,"vwap":582},"2026-07-23",24.755,-0.24,434772.8665,24.7399,{"date":584,"open":424,"high":585,"low":441,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-22",24.8491,24.805,-0.054,-0.22,66045.8665,270,24.8162,{"date":593,"open":64,"high":64,"low":524,"close":594,"change":595,"percent_change":580,"volume":596,"transactions":597,"vwap":598},"2026-07-21",24.859,-0.061,58110.8985,228,24.8845,{"date":600,"open":601,"high":601,"low":484,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-20",25.06,24.92,-0.0566,-0.23,417997.3966,238,24.9207,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":613,"percent_change":485,"volume":614,"transactions":615,"vwap":616},"2026-07-17",25.02,24.97,24.9766,0.0216,27514.2175,142,24.9888,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":351,"volume":624,"transactions":625,"vwap":626},"2026-07-16",24.93,24.96,24.9105,24.955,-0.015,54089.4251,242,24.9418,{"date":628,"open":629,"high":630,"low":602,"close":611,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-15",24.94,24.985,0.065,0.26,30390.6705,208,24.9561,{"date":637,"open":484,"high":619,"low":484,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":332,"vwap":642},"2026-07-14",24.905,0.035,0.14,119364.3985,24.8911,{"date":644,"open":602,"high":619,"low":645,"close":484,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-13",24.8501,-0.085,-0.34,62748.757372,388,24.8798,{"date":652,"open":611,"high":653,"low":654,"close":622,"change":379,"percent_change":379,"volume":655,"transactions":9,"vwap":622},"2026-07-10",24.971,24.935,48800,{"date":657,"open":654,"high":658,"low":619,"close":622,"change":463,"percent_change":369,"volume":659,"transactions":9,"vwap":622},"2026-07-09",24.979,98800,{"date":661,"open":620,"high":409,"low":425,"close":662,"change":449,"percent_change":341,"volume":663,"transactions":9,"vwap":662},"2026-07-08",24.945,335800,{"date":665,"open":666,"high":666,"low":611,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-07-07",25.11,24.995,-0.07,-0.28,69500,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":412,"percent_change":300,"volume":677,"transactions":9,"vwap":676},"2026-07-06",25.040001,25.07,25.030001,25.065001,90500,{"date":679,"open":610,"high":680,"low":610,"close":680,"change":315,"percent_change":106,"volume":681,"transactions":9,"vwap":680},"2026-07-02",25.059999,52200,{"date":683,"open":684,"high":684,"low":620,"close":685,"change":449,"percent_change":341,"volume":686,"transactions":9,"vwap":685},"2026-07-01",25.14,25.045,160000,{"date":688,"open":689,"high":690,"low":691,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-30",25.15,25.16,25.094999,-0.195,-0.77,43700,{"date":696,"open":697,"high":698,"low":697,"close":699,"change":315,"percent_change":106,"volume":700,"transactions":9,"vwap":699},"2026-06-29",25.28,25.3,25.29,56700,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":492,"percent_change":493,"volume":707,"transactions":9,"vwap":706},"2026-06-26",25.256,25.285,25.255,25.275,33900,{"date":709,"open":699,"high":710,"low":711,"close":712,"change":492,"percent_change":493,"volume":713,"transactions":9,"vwap":712},"2026-06-25",25.299,25.23,25.25,63900,{"date":715,"open":716,"high":712,"low":717,"close":718,"change":301,"percent_change":141,"volume":719,"transactions":9,"vwap":718},"2026-06-24",25.209,25.205,25.225,35500,{"date":721,"open":722,"high":723,"low":684,"close":722,"change":492,"percent_change":493,"volume":724,"transactions":9,"vwap":722},"2026-06-23",25.145,25.17,46900,{"date":726,"open":727,"high":728,"low":666,"close":729,"change":477,"percent_change":478,"volume":730,"transactions":9,"vwap":729},"2026-06-22",25.13,25.135,25.12,119100,{"date":732,"open":733,"high":733,"low":690,"close":734,"change":639,"percent_change":640,"volume":735,"transactions":9,"vwap":734},"2026-06-18",25.2,25.165,66800,{"date":737,"open":738,"high":739,"low":740,"close":727,"change":506,"percent_change":507,"volume":741,"transactions":9,"vwap":727},"2026-06-17",25.195,25.22,25.125,130200,{"date":743,"open":744,"high":745,"low":690,"close":717,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":717},"2026-06-16",25.18,25.21,0.055,0.22,97100,{"date":750,"open":689,"high":738,"low":722,"close":689,"change":492,"percent_change":493,"volume":751,"transactions":9,"vwap":689},"2026-06-15",36100,{"date":753,"open":727,"high":684,"low":754,"close":740,"change":231,"percent_change":232,"volume":755,"transactions":9,"vwap":740},"2026-06-12",25.105,90700,{"date":757,"open":675,"high":722,"low":610,"close":722,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":722},"2026-06-11",0.125,0.5,44300,{"date":762,"open":610,"high":763,"low":64,"close":610,"change":412,"percent_change":300,"volume":764,"transactions":9,"vwap":610},"2026-06-10",25.049999,105500,{"date":766,"open":409,"high":675,"low":767,"close":768,"change":271,"percent_change":272,"volume":769,"transactions":9,"vwap":768},"2026-06-09",24.987,25.014999,32300,{"date":771,"open":409,"high":610,"low":611,"close":611,"change":477,"percent_change":478,"volume":772,"transactions":9,"vwap":611},"2026-06-08",55700,{"date":774,"open":685,"high":763,"low":409,"close":768,"change":646,"percent_change":647,"volume":775,"transactions":9,"vwap":768},"2026-06-05",95900,{"date":777,"open":723,"high":723,"low":674,"close":778,"change":369,"percent_change":370,"volume":779,"transactions":9,"vwap":778},"2026-06-04",25.1,91900,{"date":781,"open":778,"high":778,"low":610,"close":680,"change":449,"percent_change":341,"volume":782,"transactions":9,"vwap":680},"2026-06-03",832500,{"date":784,"open":728,"high":684,"low":785,"close":666,"change":412,"percent_change":300,"volume":786,"transactions":9,"vwap":666},"2026-06-02",25.094,91100,{"date":788,"open":789,"high":684,"low":676,"close":754,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":754},"2026-06-01",25.09,-0.035,-0.14,51400,{"date":794,"open":689,"high":712,"low":795,"close":684,"change":21,"percent_change":251,"volume":796,"transactions":9,"vwap":684},"2026-05-29",25.115,66500,{"date":798,"open":727,"high":799,"low":729,"close":800,"change":801,"percent_change":559,"volume":802,"transactions":9,"vwap":800},"2026-05-28",25.19,25.181,0.071,459700,{"date":804,"open":728,"high":684,"low":666,"close":666,"change":805,"percent_change":370,"volume":806,"transactions":9,"vwap":666},"2026-05-27",0.039,47100,{"date":808,"open":729,"high":729,"low":763,"close":809,"change":810,"percent_change":632,"volume":811,"transactions":9,"vwap":809},"2026-05-26",25.070999,0.066,105900,{"date":813,"open":675,"high":673,"low":611,"close":814,"change":514,"percent_change":427,"volume":815,"transactions":9,"vwap":814},"2026-05-22",25.0049992,76000,{"date":817,"open":619,"high":667,"low":425,"close":818,"change":819,"percent_change":106,"volume":820,"transactions":9,"vwap":818},"2026-05-21",24.975,0.014,146200,{"date":822,"open":357,"high":409,"low":357,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-05-20",24.961,0.161,0.65,419900,{"date":828,"open":424,"high":829,"low":434,"close":525,"change":830,"percent_change":394,"volume":831,"transactions":9,"vwap":525},"2026-05-19",24.845,-0.119,112600,{"date":833,"open":619,"high":620,"low":401,"close":834,"change":835,"percent_change":-6,"volume":836,"transactions":9,"vwap":834},"2026-05-18",24.919,-0.001,56000,{"date":838,"open":763,"high":763,"low":602,"close":602,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":602},"2026-05-15",-0.145,-0.58,71400,{"date":843,"open":740,"high":740,"low":676,"close":676,"change":111,"percent_change":262,"volume":844,"transactions":9,"vwap":676},"2026-05-14",79300,{"date":846,"open":680,"high":789,"low":675,"close":847,"change":848,"percent_change":231,"volume":849,"transactions":9,"vwap":847},"2026-05-13",25.075001,-0.004,65000,{"date":851,"open":789,"high":729,"low":610,"close":852,"change":853,"percent_change":403,"volume":854,"transactions":9,"vwap":852},"2026-05-12",25.079,-0.081,62300,{"date":856,"open":857,"high":857,"low":727,"close":690,"change":858,"percent_change":588,"volume":859,"transactions":9,"vwap":690},"2026-05-11",25.26,-0.055,59600,{"date":861,"open":712,"high":712,"low":745,"close":862,"change":106,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-05-08",25.215,0.24,29100,{"date":866,"open":857,"high":697,"low":689,"close":867,"change":351,"percent_change":580,"volume":868,"transactions":9,"vwap":867},"2026-05-07",25.155,38600,{"date":870,"open":739,"high":871,"low":738,"close":862,"change":485,"percent_change":486,"volume":872,"transactions":9,"vwap":862},"2026-05-06",25.245,384500,{"date":874,"open":729,"high":727,"low":754,"close":740,"change":300,"percent_change":301,"volume":875,"transactions":9,"vwap":740},"2026-05-05",40500,{"date":877,"open":744,"high":744,"low":878,"close":754,"change":232,"percent_change":403,"volume":879,"transactions":9,"vwap":754},"2026-05-04",25.052,84900,{"date":881,"open":690,"high":739,"low":722,"close":882,"change":639,"percent_change":640,"volume":883,"transactions":9,"vwap":882},"2026-05-01",25.185,627700,{"date":885,"open":684,"high":723,"low":886,"close":689,"change":449,"percent_change":341,"volume":887,"transactions":9,"vwap":689},"2026-04-30",25.132,58200,{"date":889,"open":890,"high":890,"low":891,"close":733,"change":506,"percent_change":507,"volume":892,"transactions":9,"vwap":733},"2026-04-29",25.24,25.182,617900,{"date":894,"open":895,"high":697,"low":857,"close":706,"change":896,"percent_change":241,"volume":897,"transactions":9,"vwap":706},"2026-04-28",25.27,-0.025,43900,{"date":899,"open":699,"high":900,"low":697,"close":698,"change":901,"percent_change":231,"volume":902,"transactions":9,"vwap":698},"2026-04-27",25.48,-0.005,897800,{"date":904,"open":706,"high":905,"low":906,"close":907,"change":463,"percent_change":369,"volume":908,"transactions":9,"vwap":907},"2026-04-24",25.33,25.265,25.305,141400,{"date":910,"open":911,"high":912,"low":705,"close":913,"change":321,"percent_change":322,"volume":914,"transactions":9,"vwap":913},"2026-04-23",25.32,25.347,25.295,42100,{"date":916,"open":917,"high":918,"low":911,"close":919,"change":463,"percent_change":369,"volume":920,"transactions":9,"vwap":919},"2026-04-22",25.355,25.37,25.325,35100,{"date":922,"open":923,"high":923,"low":924,"close":924,"change":668,"percent_change":669,"volume":925,"transactions":9,"vwap":924},"2026-04-21",25.4,25.315,84100,{"date":927,"open":928,"high":928,"low":929,"close":930,"change":300,"percent_change":301,"volume":931,"transactions":9,"vwap":930},"2026-04-20",25.41,25.35,25.385,137800,{"date":933,"open":934,"high":923,"low":935,"close":936,"change":485,"percent_change":486,"volume":937,"transactions":9,"vwap":936},"2026-04-17",25.38,25.36,25.365,192700,{"date":939,"open":940,"high":929,"low":712,"close":706,"change":858,"percent_change":588,"volume":941,"transactions":9,"vwap":706},"2026-04-16",25.31,135100,{"date":943,"open":929,"high":935,"low":697,"close":905,"change":944,"percent_change":351,"volume":945,"transactions":9,"vwap":905},"2026-04-15",-0.014,33100,{"date":947,"open":948,"high":935,"low":698,"close":949,"change":950,"percent_change":951,"volume":849,"transactions":9,"vwap":949},"2026-04-14",25.34,25.344,0.054,0.21,{"date":953,"open":890,"high":699,"low":890,"close":699,"change":271,"percent_change":272,"volume":954,"transactions":9,"vwap":699},"2026-04-13",41700,{"date":956,"open":712,"high":697,"low":890,"close":871,"change":262,"percent_change":251,"volume":957,"transactions":9,"vwap":871},"2026-04-10",41500,{"date":959,"open":712,"high":710,"low":711,"close":704,"change":639,"percent_change":640,"volume":960,"transactions":9,"vwap":704},"2026-04-09",91300,{"date":962,"open":699,"high":699,"low":711,"close":712,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":712},"2026-04-08",0.093,0.37,147200,{"date":967,"open":684,"high":723,"low":674,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-04-07",25.157,0.027,0.11,86100,{"date":973,"open":729,"high":882,"low":729,"close":727,"change":477,"percent_change":478,"volume":974,"transactions":9,"vwap":727},"2026-04-06",79200,{"date":976,"open":684,"high":733,"low":729,"close":977,"change":746,"percent_change":747,"volume":978,"transactions":9,"vwap":977},"2026-04-02",25.175,85800,{"date":980,"open":690,"high":723,"low":729,"close":729,"change":896,"percent_change":241,"volume":981,"transactions":9,"vwap":729},"2026-04-01",60000,{"date":983,"open":754,"high":689,"low":984,"close":722,"change":639,"percent_change":640,"volume":985,"transactions":9,"vwap":722},"2026-03-31",25.08,39200,{"date":987,"open":789,"high":684,"low":680,"close":666,"change":970,"percent_change":988,"volume":989,"transactions":9,"vwap":666},"2026-03-30",0.44,80800,{"date":991,"open":620,"high":610,"low":620,"close":64,"change":992,"percent_change":351,"volume":993,"transactions":9,"vwap":64},"2026-03-27",-0.016,73100,{"date":995,"open":789,"high":728,"low":996,"close":996,"change":997,"percent_change":252,"volume":998,"transactions":9,"vwap":996},"2026-03-26",25.016001,-0.164,15300,{"date":1000,"open":690,"high":744,"low":684,"close":744,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":744},"2026-03-25",0.105,0.42,45500,{"date":1005,"open":778,"high":729,"low":610,"close":847,"change":623,"percent_change":351,"volume":1006,"transactions":9,"vwap":847},"2026-03-24",65100,{"date":1008,"open":733,"high":733,"low":673,"close":789,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":789},"2026-03-23",0.05,0.2,79700,{"date":1013,"open":699,"high":699,"low":673,"close":673,"change":341,"percent_change":1014,"volume":1015,"transactions":9,"vwap":673},"2026-03-20",-0.79,35400,{"date":1017,"open":723,"high":857,"low":690,"close":890,"change":111,"percent_change":262,"volume":1018,"transactions":9,"vwap":890},"2026-03-19",49200,{"date":1020,"open":948,"high":929,"low":712,"close":712,"change":241,"percent_change":1021,"volume":1022,"transactions":9,"vwap":712},"2026-03-18",-0.39,34500,{"date":1024,"open":905,"high":918,"low":905,"close":929,"change":631,"percent_change":632,"volume":1025,"transactions":9,"vwap":929},"2026-03-17",46200,{"date":1027,"open":706,"high":699,"low":895,"close":704,"change":485,"percent_change":486,"volume":1028,"transactions":9,"vwap":704},"2026-03-16",43600,{"date":1030,"open":857,"high":895,"low":799,"close":738,"change":896,"percent_change":241,"volume":1031,"transactions":9,"vwap":738},"2026-03-13",33800,{"date":1033,"open":940,"high":940,"low":745,"close":739,"change":791,"percent_change":1034,"volume":1035,"transactions":9,"vwap":739},"2026-03-12",-0.55,48700,{"date":1037,"open":923,"high":923,"low":948,"close":935,"change":506,"percent_change":1038,"volume":1039,"transactions":9,"vwap":935},"2026-03-11",-0.29,38100,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":470,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-03-10",25.54,25.42,25.435,-0.25,41800,{"date":1048,"open":928,"high":1049,"low":923,"close":1050,"change":301,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-03-09",25.51,25.5,0.31,1542400,{"date":1054,"open":928,"high":900,"low":1055,"close":1043,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1043},"2026-03-06",25.39,-0.032,-0.13,52700,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-03-05",25.6,25.45,25.452,-0.083,-0.33,74800,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":623,"percent_change":351,"volume":1072,"transactions":9,"vwap":1071},"2026-03-04",25.68,25.53,25.535,68900,{"date":1074,"open":1050,"high":1075,"low":1076,"close":1077,"change":321,"percent_change":322,"volume":1078,"transactions":9,"vwap":1077},"2026-03-03",25.58,25.49,25.55,60200,{"date":1080,"open":1081,"high":1061,"low":1082,"close":1075,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1075},"2026-03-02",25.59,25.575,-0.09,-0.35,74100,{"date":1087,"open":24,"high":24,"low":1088,"close":1089,"change":790,"percent_change":791,"volume":1090,"transactions":9,"vwap":1089},"2026-02-27",25.64,25.67,65800,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":514,"percent_change":427,"volume":1097,"transactions":9,"vwap":1096},"2026-02-26",25.695,25.71,25.69,25.705,41600,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1102,"change":896,"percent_change":241,"volume":1103,"transactions":9,"vwap":1102},"2026-02-25",25.72,25.66,25.675,159300,{"date":1105,"open":1095,"high":1106,"low":1089,"close":1106,"change":463,"percent_change":369,"volume":1107,"transactions":9,"vwap":1106},"2026-02-24",25.7,92200,{"date":1109,"open":1106,"high":1106,"low":1110,"close":1095,"change":369,"percent_change":370,"volume":1111,"transactions":9,"vwap":1095},"2026-02-23",25.665,66100,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1115,"change":315,"percent_change":106,"volume":1117,"transactions":9,"vwap":1115},"2026-02-20",25.63,25.65,25.617,38200,{"date":1119,"open":1120,"high":1115,"low":1121,"close":1122,"change":463,"percent_change":369,"volume":1123,"transactions":9,"vwap":1122},"2026-02-19",25.615,25.61,25.635,63000,{"date":1125,"open":1061,"high":1115,"low":1061,"close":1126,"change":231,"percent_change":232,"volume":887,"transactions":9,"vwap":1126},"2026-02-18",25.625,{"date":1128,"open":1088,"high":1129,"low":1130,"close":1131,"change":901,"percent_change":231,"volume":806,"transactions":9,"vwap":1131},"2026-02-17",25.659,25.634,25.645,{"date":1133,"open":1089,"high":1089,"low":1126,"close":1115,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1115},"2026-02-13",0.075,0.29,19400,{"date":1138,"open":1076,"high":1081,"low":1076,"close":1082,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1082},"2026-02-12",0.115,0.45,52600,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1146,"change":111,"percent_change":262,"volume":1147,"transactions":9,"vwap":1146},"2026-02-11",25.47,25.508,25.46,48000,{"date":1149,"open":900,"high":1150,"low":1144,"close":1144,"change":514,"percent_change":427,"volume":1151,"transactions":9,"vwap":1144},"2026-02-10",25.52,52900,{"date":1153,"open":928,"high":1154,"low":928,"close":1155,"change":315,"percent_change":106,"volume":1156,"transactions":9,"vwap":1155},"2026-02-09",25.458,25.44,39700,{"date":1158,"open":1159,"high":1159,"low":923,"close":1160,"change":379,"percent_change":379,"volume":1161,"transactions":9,"vwap":1160},"2026-02-06",25.43,25.425,25100,{"date":1163,"open":929,"high":1044,"low":929,"close":1160,"change":1001,"percent_change":1164,"volume":1058,"transactions":9,"vwap":1160},"2026-02-05",0.41,{"date":1166,"open":940,"high":1167,"low":698,"close":911,"change":901,"percent_change":231,"volume":1168,"transactions":9,"vwap":911},"2026-02-04",25.348,69600,{"date":1170,"open":929,"high":929,"low":1171,"close":919,"change":623,"percent_change":351,"volume":1172,"transactions":9,"vwap":919},"2026-02-03",25.309,53200,{"date":1174,"open":929,"high":1175,"low":911,"close":948,"change":321,"percent_change":322,"volume":1176,"transactions":9,"vwap":948},"2026-02-02",25.367,61000,{"date":1178,"open":929,"high":918,"low":948,"close":918,"change":1179,"percent_change":1057,"volume":1180,"transactions":9,"vwap":918},"2026-01-30",-0.034,106400,{"date":1182,"open":918,"high":1159,"low":918,"close":1183,"change":1184,"percent_change":231,"volume":1185,"transactions":9,"vwap":1183},"2026-01-29",25.404,-0.006,71500,{"date":1187,"open":1159,"high":1159,"low":918,"close":928,"change":379,"percent_change":379,"volume":868,"transactions":9,"vwap":928},"2026-01-28",{"date":1189,"open":1043,"high":1155,"low":1190,"close":928,"change":231,"percent_change":232,"volume":1191,"transactions":9,"vwap":928},"2026-01-27",25.405,79600,{"date":1193,"open":928,"high":1159,"low":928,"close":1159,"change":369,"percent_change":370,"volume":1194,"transactions":9,"vwap":1159},"2026-01-26",87300,{"date":1196,"open":934,"high":1197,"low":929,"close":1055,"change":514,"percent_change":427,"volume":1198,"transactions":9,"vwap":1055},"2026-01-23",25.399,65900,{"date":1200,"open":918,"high":918,"low":948,"close":935,"change":463,"percent_change":369,"volume":1201,"transactions":9,"vwap":935},"2026-01-22",199500,{"date":1203,"open":948,"high":935,"low":712,"close":929,"change":106,"percent_change":863,"volume":1204,"transactions":9,"vwap":929},"2026-01-21",151000,{"date":1206,"open":940,"high":948,"low":699,"close":699,"change":232,"percent_change":403,"volume":1207,"transactions":9,"vwap":699},"2026-01-20",49000,{"date":1209,"open":1155,"high":1155,"low":918,"close":918,"change":449,"percent_change":341,"volume":1210,"transactions":9,"vwap":918},"2026-01-16",368400,{"date":1212,"open":900,"high":900,"low":1043,"close":1043,"change":1213,"percent_change":241,"volume":694,"transactions":9,"vwap":1043},"2026-01-15",-0.026,{"date":1215,"open":1144,"high":1144,"low":918,"close":1216,"change":1217,"percent_change":369,"volume":1218,"transactions":9,"vwap":1216},"2026-01-14",25.446,0.011,423300,{"date":1220,"open":1144,"high":1144,"low":918,"close":1044,"change":315,"percent_change":106,"volume":1221,"transactions":9,"vwap":1044},"2026-01-13",389700,{"date":1223,"open":1043,"high":1062,"low":1190,"close":1043,"change":379,"percent_change":379,"volume":1224,"transactions":9,"vwap":1043},"2026-01-12",34300,{"date":1226,"open":929,"high":1043,"low":929,"close":1043,"change":369,"percent_change":370,"volume":1227,"transactions":9,"vwap":1043},"2026-01-09",34900,{"date":1229,"open":934,"high":928,"low":918,"close":934,"change":477,"percent_change":478,"volume":1230,"transactions":9,"vwap":934},"2026-01-08",135200,{"date":1232,"open":1146,"high":1146,"low":1043,"close":1160,"change":412,"percent_change":300,"volume":1233,"transactions":9,"vwap":1160},"2026-01-07",476200,{"date":1235,"open":923,"high":1159,"low":934,"close":1043,"change":1009,"percent_change":1010,"volume":1236,"transactions":9,"vwap":1043},"2026-01-06",2380900,{"date":1238,"open":918,"high":928,"low":918,"close":918,"change":231,"percent_change":232,"volume":1224,"transactions":9,"vwap":918},"2026-01-05",{"date":1240,"open":1055,"high":928,"low":934,"close":1055,"change":379,"percent_change":379,"volume":1241,"transactions":9,"vwap":1055},"2026-01-02",35000,{"date":1243,"open":935,"high":1155,"low":935,"close":1055,"change":22,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1055},"2025-12-31",-0.67,14500,{"date":1247,"open":1248,"high":1081,"low":1042,"close":1249,"change":379,"percent_change":379,"volume":1250,"transactions":9,"vwap":1249},"2025-12-30",25.556,25.56,76100,{"date":1252,"open":1249,"high":1081,"low":1077,"close":1249,"change":1253,"percent_change":514,"volume":1254,"transactions":9,"vwap":1249},"2025-12-29",0.007,49500,{"date":1256,"open":1249,"high":1075,"low":1049,"close":1257,"change":1258,"percent_change":970,"volume":1259,"transactions":9,"vwap":1257},"2025-12-26",25.553,0.028,44700,{"date":1261,"open":1150,"high":1042,"low":1262,"close":1263,"change":514,"percent_change":427,"volume":1264,"transactions":9,"vwap":1263},"2025-12-24",25.513,25.525,17400,{"date":1266,"open":1062,"high":1049,"low":1062,"close":1267,"change":379,"percent_change":379,"volume":1268,"transactions":9,"vwap":1267},"2025-12-23",25.495,42600,{"date":1270,"open":1150,"high":1150,"low":1144,"close":1267,"change":1271,"percent_change":1057,"volume":1272,"transactions":9,"vwap":1267},"2025-12-22",-0.033,433400,{"date":1274,"open":1070,"high":1042,"low":1076,"close":1275,"change":1276,"percent_change":232,"volume":1277,"transactions":9,"vwap":1275},"2025-12-19",25.528,-0.021,60900,{"date":1279,"open":1077,"high":1280,"low":1070,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2025-12-18",25.57,25.549,0.044,0.17,20300,{"date":1286,"open":900,"high":1287,"low":1144,"close":1287,"change":492,"percent_change":493,"volume":1288,"transactions":9,"vwap":1287},"2025-12-17",25.505,32000,{"date":1290,"open":1159,"high":1050,"low":1159,"close":900,"change":369,"percent_change":370,"volume":1291,"transactions":9,"vwap":900},"2025-12-16",51300,{"date":1293,"open":1062,"high":1294,"low":1159,"close":1155,"change":1295,"percent_change":300,"volume":1296,"transactions":9,"vwap":1155},"2025-12-15",25.465,0.004,40300,{"date":1298,"open":1043,"high":1155,"low":1299,"close":1300,"change":449,"percent_change":341,"volume":1301,"transactions":9,"vwap":1300},"2025-12-12",25.412,25.436,31900,{"date":1303,"open":1287,"high":1070,"low":1304,"close":1305,"change":1306,"percent_change":640,"volume":1307,"transactions":9,"vwap":1305},"2025-12-11",25.485,25.486,0.036,22300,{"date":1309,"open":1043,"high":1100,"low":1310,"close":1062,"change":1311,"percent_change":189,"volume":1312,"transactions":9,"vwap":1062},"2025-12-10",25.378,0.034,57300,{"date":1314,"open":928,"high":1159,"low":918,"close":1315,"change":1316,"percent_change":322,"volume":1117,"transactions":9,"vwap":1315},"2025-12-09",25.416,-0.031,{"date":1318,"open":1159,"high":1062,"low":1055,"close":1319,"change":1320,"percent_change":1045,"volume":1321,"transactions":9,"vwap":1319},"2025-12-08",25.447,-0.063,42700,{"date":1323,"open":900,"high":1150,"low":1144,"close":1049,"change":463,"percent_change":369,"volume":1324,"transactions":9,"vwap":1049},"2025-12-05",65600,{"date":1326,"open":1049,"high":1150,"low":1076,"close":1050,"change":1327,"percent_change":1045,"volume":1328,"transactions":9,"vwap":1050},"2025-12-04",-0.064,56800,{"date":1330,"open":1050,"high":1331,"low":1076,"close":1332,"change":1333,"percent_change":1135,"volume":954,"transactions":9,"vwap":1332},"2025-12-03",25.565,25.564,0.074,{"date":1335,"open":1050,"high":1150,"low":1062,"close":1076,"change":262,"percent_change":251,"volume":1268,"transactions":9,"vwap":1076},"2025-12-02",{"date":1337,"open":1081,"high":1081,"low":1338,"close":1070,"change":449,"percent_change":341,"volume":1268,"transactions":9,"vwap":1070},"2025-12-01",25.466,{"date":1340,"open":1249,"high":1121,"low":1042,"close":1075,"change":211,"percent_change":840,"volume":1341,"transactions":9,"vwap":1075},"2025-11-28",12500,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1345,"change":106,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2025-11-26",25.62,25.73,25.607,0.23,218100,{"date":1350,"open":1088,"high":1095,"low":1061,"close":1089,"change":558,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1089},"2025-11-25",0.27,43500,{"date":1354,"open":1249,"high":1355,"low":1077,"close":1061,"change":369,"percent_change":370,"volume":1356,"transactions":9,"vwap":1061},"2025-11-24",25.619,32500,{"date":1358,"open":1070,"high":1280,"low":1359,"close":1249,"change":1009,"percent_change":1010,"volume":1360,"transactions":9,"vwap":1249},"2025-11-21",25.493,23800,{"date":1362,"open":1144,"high":1049,"low":1146,"close":1049,"change":106,"percent_change":863,"volume":1363,"transactions":9,"vwap":1049},"2025-11-20",49800,{"date":1365,"open":900,"high":1304,"low":1155,"close":1062,"change":321,"percent_change":322,"volume":1366,"transactions":9,"vwap":1062},"2025-11-19",36800,{"date":1368,"open":1049,"high":1049,"low":1155,"close":900,"change":369,"percent_change":370,"volume":1369,"transactions":9,"vwap":900},"2025-11-18",36300,{"date":1371,"open":1144,"high":1144,"low":1372,"close":1155,"change":379,"percent_change":379,"volume":1373,"transactions":9,"vwap":1155},"2025-11-17",25.432,16900,{"date":1375,"open":1144,"high":1076,"low":1043,"close":1155,"change":321,"percent_change":322,"volume":1376,"transactions":9,"vwap":1155},"2025-11-14",26200,{"date":1378,"open":900,"high":1150,"low":1144,"close":1144,"change":449,"percent_change":341,"volume":1379,"transactions":9,"vwap":1144},"2025-11-13",43000,{"date":1381,"open":1049,"high":1077,"low":1076,"close":1150,"change":111,"percent_change":262,"volume":1382,"transactions":9,"vwap":1150},"2025-11-12",42200,{"date":1384,"open":1121,"high":1121,"low":900,"close":1070,"change":514,"percent_change":427,"volume":1385,"transactions":9,"vwap":1070},"2025-11-11",58700,{"date":1387,"open":1144,"high":1150,"low":1155,"close":1050,"change":1388,"percent_change":558,"volume":1389,"transactions":9,"vwap":1050},"2025-11-10",0.017,39100,{"date":1391,"open":1159,"high":1150,"low":1159,"close":1392,"change":1393,"percent_change":321,"volume":1394,"transactions":9,"vwap":1392},"2025-11-07",25.483,-0.007,19800,{"date":1396,"open":1146,"high":1150,"low":1155,"close":1076,"change":1134,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1076},"2025-11-06",0.3,37400,{"date":1400,"open":1146,"high":1146,"low":1055,"close":1401,"change":449,"percent_change":341,"volume":1402,"transactions":9,"vwap":1401},"2025-11-05",25.415,53000,{"date":1404,"open":1043,"high":1049,"low":1043,"close":1294,"change":901,"percent_change":231,"volume":1405,"transactions":9,"vwap":1294},"2025-11-04",111300,{"date":1407,"open":425,"high":1088,"low":425,"close":1144,"change":1408,"percent_change":668,"volume":1409,"transactions":9,"vwap":1144},"2025-11-03",-0.017,59000,{"date":1411,"open":1146,"high":1049,"low":1062,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2025-10-31",25.487,-0.103,-0.4,73200,{"date":1417,"open":1081,"high":1344,"low":934,"close":1081,"change":449,"percent_change":341,"volume":1418,"transactions":9,"vwap":1081},"2025-10-30",31800,{"date":1420,"open":1100,"high":1421,"low":1088,"close":1088,"change":1422,"percent_change":200,"volume":1423,"transactions":9,"vwap":1088},"2025-10-29",25.77,-0.095,26000,{"date":1425,"open":1094,"high":1426,"low":1095,"close":1427,"change":315,"percent_change":106,"volume":1428,"transactions":9,"vwap":1427},"2025-10-28",25.76,25.735,31400,{"date":1430,"open":1069,"high":1431,"low":1101,"close":1100,"change":369,"percent_change":370,"volume":1432,"transactions":9,"vwap":1100},"2025-10-27",25.74,17000,{"date":1434,"open":1095,"high":1435,"low":1088,"close":1069,"change":300,"percent_change":301,"volume":1436,"transactions":9,"vwap":1069},"2025-10-24",25.715,27500,{"date":1438,"open":1095,"high":1345,"low":1101,"close":1101,"change":477,"percent_change":478,"volume":1439,"transactions":9,"vwap":1101},"2025-10-23",29800,{"date":1441,"open":1106,"high":1442,"low":1443,"close":1096,"change":315,"percent_change":106,"volume":1444,"transactions":9,"vwap":1096},"2025-10-22",25.75,25.679,15200,{"date":1446,"open":1069,"high":1442,"low":1069,"close":1095,"change":514,"percent_change":427,"volume":1447,"transactions":9,"vwap":1095},"2025-10-21",36000,{"date":1449,"open":1101,"high":1106,"low":1131,"close":1101,"change":315,"percent_change":106,"volume":1450,"transactions":9,"vwap":1101},"2025-10-20",8900,{"date":1452,"open":1115,"high":1115,"low":1121,"close":1131,"change":896,"percent_change":241,"volume":1453,"transactions":9,"vwap":1131},"2025-10-17",26600,{"date":1455,"open":1075,"high":1094,"low":1280,"close":1089,"change":1456,"percent_change":964,"volume":1457,"transactions":9,"vwap":1089},"2025-10-16",0.094,124300,{"date":1459,"open":1344,"high":1101,"low":1249,"close":1460,"change":1461,"percent_change":300,"volume":1462,"transactions":9,"vwap":1460},"2025-10-15",25.576,0.006,64900,{"date":1464,"open":1042,"high":1280,"low":1150,"close":1280,"change":514,"percent_change":427,"volume":1465,"transactions":9,"vwap":1280},"2025-10-14",22800,{"date":1467,"open":1150,"high":1077,"low":1050,"close":1042,"change":1468,"percent_change":370,"volume":1469,"transactions":9,"vwap":1042},"2025-10-13",0.042,26800,{"date":1471,"open":900,"high":1150,"low":1062,"close":1472,"change":1473,"percent_change":1347,"volume":1474,"transactions":9,"vwap":1472},"2025-10-10",25.498,0.058,61200,{"date":1476,"open":1159,"high":1477,"low":1043,"close":1155,"change":623,"percent_change":351,"volume":1478,"transactions":9,"vwap":1155},"2025-10-09",25.455,91800,{"date":1480,"open":1144,"high":900,"low":1159,"close":1477,"change":463,"percent_change":369,"volume":1481,"transactions":9,"vwap":1477},"2025-10-08",25300,{"date":1483,"open":1043,"high":1146,"low":1484,"close":1485,"change":492,"percent_change":493,"volume":1486,"transactions":9,"vwap":1485},"2025-10-07",25.414,25.445,17500,{"date":1488,"open":1062,"high":1062,"low":928,"close":1043,"change":790,"percent_change":791,"volume":1489,"transactions":9,"vwap":1043},"2025-10-06",46100,{"date":1491,"open":900,"high":1076,"low":1159,"close":1477,"change":901,"percent_change":231,"volume":1492,"transactions":9,"vwap":1477},"2025-10-03",244000,{"date":1494,"open":1159,"high":900,"low":1159,"close":1146,"change":300,"percent_change":301,"volume":1495,"transactions":9,"vwap":1146},"2025-10-02",54300,{"date":1497,"open":1062,"high":1146,"low":1299,"close":1155,"change":1009,"percent_change":1010,"volume":1498,"transactions":9,"vwap":1155},"2025-10-01",71000,{"date":1500,"open":1055,"high":1216,"low":934,"close":1055,"change":232,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1055},"2025-09-30",-0.31,110900,{"date":1504,"open":1146,"high":1505,"low":1146,"close":1144,"change":1311,"percent_change":189,"volume":1506,"transactions":9,"vwap":1144},"2025-09-29",25.489,18900,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1300,"change":1512,"percent_change":262,"volume":1513,"transactions":9,"vwap":1300},"2025-09-26",25.428,25.468,25.422,-0.009,24800,{"date":1515,"open":900,"high":900,"low":1043,"close":1485,"change":1179,"percent_change":1057,"volume":1516,"transactions":9,"vwap":1485},"2025-09-25",35600,{"date":1518,"open":1050,"high":1050,"low":1043,"close":1519,"change":595,"percent_change":580,"volume":1520,"transactions":9,"vwap":1519},"2025-09-24",25.479,37300,{"date":1522,"open":1050,"high":1042,"low":1523,"close":1042,"change":1524,"percent_change":1351,"volume":1525,"transactions":9,"vwap":1042},"2025-09-23",25.456,0.069,33600,{"date":1527,"open":1070,"high":1070,"low":1146,"close":1528,"change":1529,"percent_change":604,"volume":1453,"transactions":9,"vwap":1528},"2025-09-22",25.471,-0.059,{"date":1531,"open":1049,"high":1088,"low":1146,"close":1070,"change":321,"percent_change":322,"volume":1532,"transactions":9,"vwap":1070},"2025-09-19",29600,{"date":1534,"open":1249,"high":1081,"low":1076,"close":1249,"change":232,"percent_change":1501,"volume":1031,"transactions":9,"vwap":1249},"2025-09-18",{"date":1536,"open":1344,"high":1115,"low":1075,"close":1088,"change":1009,"percent_change":1010,"volume":1537,"transactions":9,"vwap":1088},"2025-09-17",17900,{"date":1539,"open":1061,"high":1121,"low":1081,"close":1081,"change":463,"percent_change":369,"volume":1540,"transactions":9,"vwap":1081},"2025-09-16",7400,{"date":1542,"open":1075,"high":1081,"low":1249,"close":1075,"change":492,"percent_change":493,"volume":1543,"transactions":9,"vwap":1075},"2025-09-15",22500,{"date":1545,"open":1081,"high":1546,"low":1547,"close":1548,"change":901,"percent_change":231,"volume":1376,"transactions":9,"vwap":1548},"2025-09-12",25.605,25.515,25.555,{"date":1550,"open":1150,"high":1344,"low":1150,"close":1249,"change":639,"percent_change":640,"volume":1551,"transactions":9,"vwap":1249},"2025-09-11",32600,{"date":1553,"open":900,"high":1089,"low":900,"close":1263,"change":839,"percent_change":1554,"volume":1513,"transactions":9,"vwap":1263},"2025-09-10",-0.56,{"date":1556,"open":1050,"high":175,"low":1144,"close":1089,"change":640,"percent_change":1557,"volume":1428,"transactions":9,"vwap":1089},"2025-09-09",0.55,{"date":1559,"open":1144,"high":1560,"low":1062,"close":1070,"change":493,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1070},"2025-09-08",25.559,0.39,27200,{"date":1564,"open":1055,"high":1062,"low":1055,"close":1159,"change":301,"percent_change":141,"volume":1436,"transactions":9,"vwap":1159},"2025-09-05",{"date":1566,"open":857,"high":929,"low":890,"close":929,"change":485,"percent_change":486,"volume":1567,"transactions":9,"vwap":929},"2025-09-04",37200,{"date":1569,"open":745,"high":698,"low":690,"close":857,"change":1570,"percent_change":121,"volume":1571,"transactions":9,"vwap":857},"2025-09-03",0.063,106100,{"date":1573,"open":684,"high":1574,"low":727,"close":1575,"change":1576,"percent_change":321,"volume":1577,"transactions":9,"vwap":1575},"2025-09-02",25.199,25.197,-0.008,24600,{"date":1579,"open":733,"high":739,"low":723,"close":717,"change":241,"percent_change":1414,"volume":1580,"transactions":9,"vwap":717},"2025-08-29",18500,{"date":1582,"open":712,"high":929,"low":1583,"close":907,"change":412,"percent_change":300,"volume":1584,"transactions":9,"vwap":907},"2025-08-28",25.206,49100,{"date":1586,"open":711,"high":911,"low":690,"close":698,"change":1468,"percent_change":1283,"volume":1587,"transactions":9,"vwap":698},"2025-08-27",23300,{"date":1589,"open":739,"high":911,"low":689,"close":1590,"change":1282,"percent_change":1283,"volume":1591,"transactions":9,"vwap":1590},"2025-08-26",25.258,45800,{"date":1593,"open":799,"high":711,"low":799,"close":1594,"change":1184,"percent_change":231,"volume":1398,"transactions":9,"vwap":1594},"2025-08-25",25.214,{"date":1596,"open":727,"high":857,"low":727,"close":739,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":739},"2025-08-22",0.128,0.51,122300,{"date":1601,"open":690,"high":723,"low":675,"close":1602,"change":1603,"percent_change":1021,"volume":1604,"transactions":9,"vwap":1602},"2025-08-21",25.091999,-0.098,248700,{"date":1606,"open":690,"high":745,"low":729,"close":799,"change":463,"percent_change":369,"volume":1607,"transactions":9,"vwap":799},"2025-08-20",41200,{"date":1609,"open":689,"high":733,"low":684,"close":744,"change":558,"percent_change":559,"volume":1610,"transactions":9,"vwap":744},"2025-08-19",19500,{"date":1612,"open":684,"high":690,"low":666,"close":666,"change":321,"percent_change":322,"volume":1613,"transactions":9,"vwap":666},"2025-08-18",29900,{"date":1615,"open":723,"high":733,"low":778,"close":684,"change":232,"percent_change":403,"volume":849,"transactions":9,"vwap":684},"2025-08-15",{"date":1617,"open":745,"high":711,"low":799,"close":739,"change":1618,"percent_change":262,"volume":1619,"transactions":9,"vwap":739},"2025-08-14",-0.011,47400,{"date":1621,"open":890,"high":712,"low":891,"close":1622,"change":1623,"percent_change":863,"volume":1624,"transactions":9,"vwap":1622},"2025-08-13",25.231,0.061,47200,{"date":1626,"open":1627,"high":1628,"low":727,"close":723,"change":379,"percent_change":379,"volume":1629,"transactions":9,"vwap":723},"2025-08-12",25.149,25.187,30700,{"date":1631,"open":684,"high":745,"low":684,"close":723,"change":315,"percent_change":106,"volume":1632,"transactions":9,"vwap":723},"2025-08-11",21700,{"date":1634,"open":689,"high":1635,"low":666,"close":867,"change":262,"percent_change":251,"volume":1636,"transactions":9,"vwap":867},"2025-08-08",25.171,25500,{"date":1638,"open":1639,"high":739,"low":744,"close":738,"change":111,"percent_change":262,"volume":1432,"transactions":9,"vwap":738},"2025-08-07",25.217,{"date":1641,"open":738,"high":1642,"low":689,"close":717,"change":901,"percent_change":231,"volume":760,"transactions":9,"vwap":717},"2025-08-06",25.207,{"date":1644,"open":733,"high":1645,"low":1635,"close":745,"change":835,"percent_change":-6,"volume":1646,"transactions":9,"vwap":745},"2025-08-05",25.239,39400,{"date":1648,"open":723,"high":712,"low":690,"close":1649,"change":1650,"percent_change":272,"volume":1651,"transactions":9,"vwap":1649},"2025-08-04",25.211,0.046,42800,{"date":1653,"open":984,"high":723,"low":984,"close":734,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":734},"2025-08-01",0.175,0.7,38400,{"date":1658,"open":658,"high":675,"low":658,"close":1659,"change":506,"percent_change":507,"volume":1660,"transactions":9,"vwap":1659},"2025-07-31",24.99,34400,{"date":1662,"open":984,"high":729,"low":763,"close":676,"change":1179,"percent_change":791,"volume":1663,"transactions":9,"vwap":676},"2025-07-30",23100,{"date":1665,"open":610,"high":778,"low":409,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-07-29",25.099001,0.118,0.47,40600,{"date":1671,"open":1672,"high":409,"low":1672,"close":1673,"change":1674,"percent_change":251,"volume":1675,"transactions":9,"vwap":1673},"2025-07-28",24.95,24.981,-0.039,27100,{"date":1677,"open":611,"high":1678,"low":622,"close":610,"change":492,"percent_change":493,"volume":1679,"transactions":9,"vwap":610},"2025-07-25",25.025,126900,{"date":1681,"open":619,"high":675,"low":619,"close":667,"change":1682,"percent_change":1083,"volume":1683,"transactions":9,"vwap":667},"2025-07-24",-0.023,33500,{"date":1685,"open":610,"high":675,"low":1686,"close":1687,"change":1688,"percent_change":1083,"volume":1117,"transactions":9,"vwap":1687},"2025-07-23",25.00099945,25.018,-0.022,{"date":1690,"open":409,"high":680,"low":409,"close":673,"change":514,"percent_change":427,"volume":1632,"transactions":9,"vwap":673},"2025-07-22",{"date":1692,"open":799,"high":799,"low":1693,"close":409,"change":1134,"percent_change":1397,"volume":1447,"transactions":9,"vwap":409},"2025-07-21",25.0090008,{"date":1695,"open":629,"high":1696,"low":619,"close":654,"change":1697,"percent_change":146,"volume":1698,"transactions":9,"vwap":654},"2025-07-18",24.98,0.095,152100,{"date":1700,"open":425,"high":611,"low":357,"close":456,"change":241,"percent_change":1414,"volume":1701,"transactions":9,"vwap":456},"2025-07-17",148700,{"date":1703,"open":484,"high":620,"low":484,"close":629,"change":1704,"percent_change":951,"volume":1705,"transactions":9,"vwap":629},"2025-07-16",0.052,121900,{"date":1707,"open":629,"high":1696,"low":484,"close":1708,"change":1709,"percent_change":1038,"volume":1710,"transactions":9,"vwap":1708},"2025-07-15",24.888,-0.072,39300,{"date":1712,"open":1696,"high":1696,"low":1713,"close":620,"change":1714,"percent_change":668,"volume":1715,"transactions":9,"vwap":620},"2025-07-14",24.927,-0.018,39800,{"date":1717,"open":620,"high":1659,"low":629,"close":1718,"change":1709,"percent_change":1038,"volume":1453,"transactions":9,"vwap":1718},"2025-07-11",24.978,{"date":1720,"open":675,"high":680,"low":64,"close":763,"change":300,"percent_change":301,"volume":1721,"transactions":9,"vwap":763},"2025-07-10",31700,{"date":1723,"open":1659,"high":675,"low":620,"close":675,"change":1724,"percent_change":1135,"volume":1516,"transactions":9,"vwap":675},"2025-07-09",0.072,{"date":1726,"open":1672,"high":611,"low":410,"close":1727,"change":848,"percent_change":231,"volume":1728,"transactions":9,"vwap":1727},"2025-07-08",24.958,273000,{"date":1730,"open":64,"high":984,"low":620,"close":1731,"change":1732,"percent_change":604,"volume":1733,"transactions":9,"vwap":1731},"2025-07-07",24.962,-0.058,27900,{"date":1735,"open":789,"high":789,"low":610,"close":610,"change":1736,"percent_change":1084,"volume":1737,"transactions":9,"vwap":610},"2025-07-03",-0.088,19600,{"date":1739,"open":666,"high":689,"low":763,"close":1740,"change":1688,"percent_change":1083,"volume":1741,"transactions":9,"vwap":1740},"2025-07-02",25.108,39500,{"date":1743,"open":789,"high":689,"low":1744,"close":727,"change":514,"percent_change":427,"volume":897,"transactions":9,"vwap":727},"2025-07-01",25.076,{"date":1746,"open":778,"high":666,"low":1747,"close":778,"change":646,"percent_change":647,"volume":1748,"transactions":9,"vwap":778},"2025-06-30",25.055,38500,{"date":1750,"open":689,"high":1639,"low":689,"close":882,"change":412,"percent_change":300,"volume":1751,"transactions":9,"vwap":882},"2025-06-27",16600,{"date":1753,"open":727,"high":799,"low":727,"close":744,"change":106,"percent_change":863,"volume":1754,"transactions":9,"vwap":744},"2025-06-26",33400,{"date":1756,"open":680,"high":729,"low":673,"close":729,"change":514,"percent_change":427,"volume":1757,"transactions":9,"vwap":729},"2025-06-25",29700,{"date":1759,"open":64,"high":778,"low":64,"close":789,"change":485,"percent_change":486,"volume":1760,"transactions":9,"vwap":789},"2025-06-24",20000,{"date":1762,"open":675,"high":674,"low":64,"close":64,"change":1306,"percent_change":640,"volume":1763,"transactions":9,"vwap":64},"2025-06-23",81000,{"date":1765,"open":401,"high":64,"low":401,"close":1766,"change":819,"percent_change":106,"volume":1767,"transactions":9,"vwap":1766},"2025-06-20",24.964,25600,{"date":1769,"open":620,"high":818,"low":629,"close":1672,"change":369,"percent_change":370,"volume":1418,"transactions":9,"vwap":1672},"2025-06-18",{"date":1771,"open":426,"high":619,"low":401,"close":425,"change":819,"percent_change":106,"volume":1772,"transactions":9,"vwap":425},"2025-06-17",121500,{"date":1774,"open":425,"high":1672,"low":401,"close":1775,"change":1776,"percent_change":341,"volume":945,"transactions":9,"vwap":1775},"2025-06-16",24.896,-0.049,{"date":1778,"open":611,"high":1659,"low":426,"close":662,"change":262,"percent_change":251,"volume":707,"transactions":9,"vwap":662},"2025-06-13",{"date":1780,"open":426,"high":1659,"low":426,"close":630,"change":1524,"percent_change":559,"volume":1781,"transactions":9,"vwap":630},"2025-06-12",31000,{"date":1783,"open":456,"high":1672,"low":1784,"close":1785,"change":1786,"percent_change":964,"volume":1787,"transactions":9,"vwap":1785},"2025-06-11",24.822,24.916,0.091,70300,{"date":1789,"open":424,"high":456,"low":525,"close":555,"change":412,"percent_change":300,"volume":1790,"transactions":9,"vwap":555},"2025-06-10",45100,{"date":1792,"open":1793,"high":524,"low":1793,"close":392,"change":1009,"percent_change":1010,"volume":1794,"transactions":9,"vwap":392},"2025-06-09",24.736,61100,{"date":1796,"open":441,"high":441,"low":440,"close":462,"change":322,"percent_change":394,"volume":1797,"transactions":9,"vwap":462},"2025-06-06",58000,{"date":1799,"open":426,"high":602,"low":484,"close":410,"change":111,"percent_change":262,"volume":1800,"transactions":9,"vwap":410},"2025-06-05",26300,{"date":1802,"open":484,"high":619,"low":1803,"close":426,"change":427,"percent_change":428,"volume":1804,"transactions":9,"vwap":426},"2025-06-04",24.855,43200,{"date":1806,"open":456,"high":456,"low":440,"close":434,"change":111,"percent_change":262,"volume":1224,"transactions":9,"vwap":434},"2025-06-03",{"date":1808,"open":525,"high":424,"low":462,"close":441,"change":449,"percent_change":341,"volume":1809,"transactions":9,"vwap":441},"2025-06-02",56900,{"date":1811,"open":434,"high":418,"low":434,"close":456,"change":262,"percent_change":251,"volume":1812,"transactions":9,"vwap":456},"2025-05-30",32700,{"date":1814,"open":392,"high":401,"low":525,"close":401,"change":485,"percent_change":486,"volume":1172,"transactions":9,"vwap":401},"2025-05-29",{"date":1816,"open":1817,"high":392,"low":448,"close":441,"change":896,"percent_change":241,"volume":1288,"transactions":9,"vwap":441},"2025-05-28",24.808,{"date":1819,"open":442,"high":424,"low":448,"close":402,"change":758,"percent_change":1598,"volume":1268,"transactions":9,"vwap":402},"2025-05-27",{"date":1821,"open":448,"high":448,"low":347,"close":537,"change":231,"percent_change":232,"volume":1822,"transactions":9,"vwap":537},"2025-05-23",87100,{"date":1824,"open":347,"high":1825,"low":1826,"close":385,"change":514,"percent_change":427,"volume":1760,"transactions":9,"vwap":385},"2025-05-22",24.727,24.62,{"date":1828,"open":448,"high":1829,"low":1830,"close":347,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":347},"2025-05-21",24.765,24.63,-0.135,-0.54,82900,{"date":1835,"open":524,"high":524,"low":434,"close":402,"change":901,"percent_change":231,"volume":1591,"transactions":9,"vwap":402},"2025-05-20",{"date":1837,"open":538,"high":410,"low":538,"close":392,"change":300,"percent_change":301,"volume":1838,"transactions":9,"vwap":392},"2025-05-19",68800,{"date":1840,"open":424,"high":424,"low":366,"close":525,"change":369,"percent_change":370,"volume":1841,"transactions":9,"vwap":525},"2025-05-16",46700,{"date":1843,"open":434,"high":392,"low":538,"close":440,"change":514,"percent_change":427,"volume":1651,"transactions":9,"vwap":440},"2025-05-15",{"date":1845,"open":579,"high":418,"low":1846,"close":366,"change":896,"percent_change":241,"volume":1754,"transactions":9,"vwap":366},"2025-05-14",24.714,{"date":1848,"open":462,"high":357,"low":336,"close":579,"change":506,"percent_change":507,"volume":1849,"transactions":9,"vwap":579},"2025-05-13",129500,{"date":1851,"open":357,"high":484,"low":357,"close":424,"change":351,"percent_change":580,"volume":1852,"transactions":9,"vwap":424},"2025-05-12",46600,{"date":1854,"open":410,"high":611,"low":418,"close":410,"change":231,"percent_change":232,"volume":1307,"transactions":9,"vwap":410},"2025-05-09",{"date":1856,"open":629,"high":675,"low":426,"close":425,"change":351,"percent_change":580,"volume":1857,"transactions":9,"vwap":425},"2025-05-08",50100,{"date":1859,"open":620,"high":1860,"low":1861,"close":611,"change":463,"percent_change":369,"volume":1862,"transactions":9,"vwap":611},"2025-05-07",25.018999,24.921,163700,{"date":1864,"open":524,"high":620,"low":829,"close":620,"change":106,"percent_change":863,"volume":1715,"transactions":9,"vwap":620},"2025-05-06",{"date":1866,"open":426,"high":629,"low":456,"close":426,"change":232,"percent_change":403,"volume":1867,"transactions":9,"vwap":426},"2025-05-05",72000,{"date":1869,"open":789,"high":789,"low":1870,"close":1696,"change":322,"percent_change":394,"volume":1369,"transactions":9,"vwap":1696},"2025-05-02",24.922,{"date":1872,"open":674,"high":690,"low":64,"close":778,"change":351,"percent_change":580,"volume":1873,"transactions":9,"vwap":778},"2025-05-01",217200,{"date":1875,"open":666,"high":690,"low":673,"close":690,"change":262,"percent_change":251,"volume":1394,"transactions":9,"vwap":690},"2025-04-30",{"date":1877,"open":778,"high":745,"low":674,"close":733,"change":970,"percent_change":988,"volume":1878,"transactions":9,"vwap":733},"2025-04-29",250700,{"date":1880,"open":610,"high":666,"low":610,"close":789,"change":970,"percent_change":988,"volume":1881,"transactions":9,"vwap":789},"2025-04-28",21300,{"date":1883,"open":1659,"high":1693,"low":392,"close":1696,"change":746,"percent_change":747,"volume":1884,"transactions":9,"vwap":1696},"2025-04-25",155700,{"date":1886,"open":401,"high":629,"low":366,"close":1887,"change":289,"percent_change":290,"volume":1888,"transactions":9,"vwap":1887},"2025-04-24",24.925,535100,{"date":1890,"open":424,"high":1891,"low":1892,"close":434,"change":558,"percent_change":559,"volume":1893,"transactions":9,"vwap":434},"2025-04-23",24.881,24.741,720100,{"date":179,"open":441,"high":525,"low":385,"close":385,"change":232,"percent_change":403,"volume":1895,"transactions":9,"vwap":385},155400]