[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HBT":3,"stock-historical-HBT":35,"homepage-market-summary":2390},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HBT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"HBT Financial, Inc. Common Stock","Nasdaq",null,"STATE COMMERCIAL BANKS","HBT Financial Inc provides a comprehensive suite of business, commercial, wealth management, and retail banking products and services to individuals, businesses, and municipal entities throughout Central and Northeastern Illinois and Eastern Iowa. It operates through one reportable segment: community banking. It generates revenue from Card income, Wealth management fees, and Service charges on deposit accounts.","826","Bloomington, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.7518,1,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},36.34,36.1,36.63,35.89,35.8,0.54,1.51,107047.293823,3739,36.2872,37.51,22.36,88150.939281744,92.3,1753,{"ticker":4,"total_count":36,"page":17,"page_size":37,"total_pages":17,"summary":38,"data":44},365,1000,{"period_high":30,"period_low":39,"average_volume":40,"total_volume":41,"period_return":42,"latest_close":20,"start_date":43,"end_date":5},22.17,70408,25698934.820436,56.37,"2025-04-22",[45,46,56,67,78,87,97,106,117,127,135,145,156,166,174,184,195,205,215,225,235,242,253,263,273,282,291,302,309,317,326,334,343,353,361,370,380,390,398,407,417,423,431,442,451,457,466,475,483,494,505,513,524,534,544,553,561,570,578,585,592,600,607,613,620,627,634,640,646,655,662,670,679,686,694,703,710,718,725,733,741,750,758,767,775,784,792,801,809,814,822,830,837,845,853,861,868,876,885,891,899,906,913,918,926,932,937,943,950,958,964,972,977,984,990,997,1006,1012,1019,1026,1034,1041,1047,1052,1059,1066,1073,1081,1087,1093,1101,1108,1115,1122,1129,1135,1142,1148,1156,1160,1166,1174,1182,1189,1192,1199,1207,1212,1219,1223,1230,1237,1242,1247,1253,1259,1263,1267,1276,1281,1289,1294,1299,1304,1310,1316,1324,1329,1333,1338,1342,1347,1352,1358,1366,1372,1378,1385,1391,1398,1403,1408,1413,1418,1423,1431,1436,1441,1446,1452,1457,1461,1469,1475,1481,1487,1494,1500,1506,1510,1516,1523,1528,1534,1541,1548,1555,1562,1569,1577,1584,1590,1597,1600,1606,1614,1621,1629,1636,1644,1652,1658,1664,1671,1676,1683,1690,1694,1701,1706,1714,1719,1724,1731,1737,1746,1750,1757,1762,1769,1775,1781,1788,1793,1799,1805,1810,1814,1818,1823,1830,1837,1844,1850,1856,1859,1864,1868,1873,1877,1882,1888,1892,1899,1905,1911,1917,1921,1926,1930,1935,1940,1945,1951,1956,1959,1963,1969,1975,1981,1985,1991,1997,2001,2006,2011,2016,2020,2024,2029,2034,2038,2044,2047,2055,2060,2065,2070,2073,2077,2083,2089,2093,2096,2101,2108,2112,2115,2120,2124,2128,2134,2137,2141,2145,2149,2154,2161,2166,2171,2177,2180,2185,2189,2194,2199,2206,2209,2214,2218,2223,2228,2232,2237,2241,2244,2249,2256,2263,2268,2272,2278,2281,2286,2290,2294,2298,2303,2306,2311,2315,2320,2325,2331,2335,2339,2342,2345,2352,2360,2365,2370,2375,2381,2385],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":47,"open":48,"high":49,"low":50,"close":24,"change":51,"percent_change":52,"volume":53,"transactions":54,"vwap":55},"2026-10-01",35.19,35.88,34.79,0.43,1.22,176617.769948,4942,35.5802,{"date":57,"open":58,"high":59,"low":60,"close":61,"change":62,"percent_change":63,"volume":64,"transactions":65,"vwap":66},"2026-09-30",35.55,35.9,35.05,35.37,-0.32,-0.9,164185.66173,3997,35.3442,{"date":68,"open":69,"high":70,"low":71,"close":72,"change":73,"percent_change":74,"volume":75,"transactions":76,"vwap":77},"2026-09-29",36.01,36.06,35.275,35.69,-0.21,-0.58,97015.440029,3330,35.6216,{"date":79,"open":80,"high":81,"low":23,"close":59,"change":82,"percent_change":83,"volume":84,"transactions":85,"vwap":86},"2026-09-28",36.09,36.25,-0.35,-0.97,119656.820085,3674,35.9978,{"date":88,"open":89,"high":90,"low":91,"close":81,"change":92,"percent_change":93,"volume":94,"transactions":95,"vwap":96},"2026-09-25",35.87,36.33,35.82,0.5,1.4,126487.874565,5520,36.1907,{"date":98,"open":48,"high":99,"low":48,"close":100,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-24",35.845,35.75,0.64,1.82,109773.96179,5360,35.668,{"date":107,"open":108,"high":109,"low":110,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-23",35.16,35.45,35.045,35.11,-0.31,-0.88,131541.099293,4733,35.2152,{"date":118,"open":119,"high":80,"low":120,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-22",35.95,35.41,35.42,-0.27,-0.76,99247.4673,4442,35.563,{"date":128,"open":69,"high":129,"low":130,"close":72,"change":62,"percent_change":131,"volume":132,"transactions":133,"vwap":134},"2026-09-21",36.24,35.65,-0.89,107680.109068,3988,35.8268,{"date":136,"open":137,"high":138,"low":139,"close":69,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-18",35.81,36.36,35.4,-0.07,-0.19,457201.280289,4114,35.9843,{"date":146,"open":147,"high":148,"low":149,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-17",36.245,36.39,35.6901,36.08,0.04,0.11,90430.541073,3834,36.1467,{"date":157,"open":158,"high":158,"low":159,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-16",36.58,35.4601,36.04,-0.54,-1.48,108590.773497,3757,36.1095,{"date":167,"open":138,"high":168,"low":169,"close":158,"change":170,"percent_change":122,"volume":171,"transactions":172,"vwap":173},"2026-09-15",36.815,36.27,-0.1,79841.249957,2916,36.5676,{"date":175,"open":176,"high":177,"low":176,"close":178,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-09-14",36.45,36.89,36.68,0.17,0.47,83871.356524,3650,36.6586,{"date":185,"open":186,"high":187,"low":188,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-11",36.61,36.86,36.14,36.51,0.22,0.61,85829.64477,3180,36.4466,{"date":196,"open":197,"high":198,"low":100,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-10",36.15,36.3,36.29,0.14,0.39,104025.02489,3228,36.1621,{"date":206,"open":207,"high":208,"low":209,"close":197,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-09",36.41,36.47,35.97,-0.38,-1.04,126972.855798,3720,36.1855,{"date":216,"open":217,"high":218,"low":81,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-08",36.42,36.72,36.53,-0.06,-0.16,118712.70707,3550,36.5228,{"date":226,"open":138,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-04",36.85,36.115,36.59,0.23,0.63,109977.12968,3434,36.5765,{"date":236,"open":207,"high":237,"low":238,"close":138,"change":179,"percent_change":180,"volume":239,"transactions":240,"vwap":241},"2026-09-03",36.82,36.23,125773.97314,2992,36.4166,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-02",35.5,36.2542,35.445,36.19,0.87,2.46,119227.148736,3243,36.1269,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":221,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-01",35.25,35.68,35.02,35.32,-0.45,144156.54109,3495,35.3289,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":112,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-08-31",35.67,35.78,35.34,35.48,-0.87,99740.54456,2398,35.4684,{"date":274,"open":275,"high":276,"low":277,"close":275,"change":278,"percent_change":190,"volume":279,"transactions":280,"vwap":281},"2026-08-28",35.79,35.98,35.355,0.08,80696.5955,2668,35.7267,{"date":283,"open":258,"high":284,"low":285,"close":286,"change":152,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-27",35.745,34.93,35.71,0.31,75831.64464,2892,35.5396,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-26",35.74,35.93,35.585,35.6,-0.08,-0.22,69608.83508,2942,35.6653,{"date":303,"open":100,"high":80,"low":244,"close":256,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-25",-0.25,-0.7,77319.63545,2788,35.6572,{"date":310,"open":311,"high":81,"low":312,"close":294,"change":313,"percent_change":92,"volume":314,"transactions":315,"vwap":316},"2026-08-24",35.83,35.77,0.18,91924.26888,3956,35.9159,{"date":318,"open":130,"high":319,"low":320,"close":100,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-21",35.92,35.21,0.29,0.82,128422.856667,3479,35.5762,{"date":327,"open":328,"high":256,"low":329,"close":330,"change":151,"percent_change":152,"volume":331,"transactions":332,"vwap":333},"2026-08-20",35.1,34.98,35.46,157678.289792,3794,35.3944,{"date":335,"open":336,"high":337,"low":139,"close":121,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-19",36.5,37.02,-1.08,-2.96,231598.526231,5255,35.8422,{"date":344,"open":345,"high":346,"low":347,"close":336,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-18",36.94,37.22,36.415,-0.44,-1.19,142318.739906,4810,36.7176,{"date":354,"open":355,"high":356,"low":186,"close":345,"change":304,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-17",37.01,37.2055,-0.67,127577.480897,3939,36.8595,{"date":362,"open":363,"high":30,"low":364,"close":365,"change":366,"percent_change":297,"volume":367,"transactions":368,"vwap":369},"2026-08-14",37.24,36.97,37.19,-0.03,129968.339518,3835,37.1627,{"date":371,"open":372,"high":373,"low":374,"close":346,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-13",36.75,37.38,36.55,0.76,2.08,171448.855341,4569,37.0943,{"date":381,"open":207,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-12",36.78,36.075,36.46,0.27,0.75,159323.241685,3527,36.4655,{"date":391,"open":266,"high":392,"low":100,"close":247,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-11",36.275,0.25,0.7,106369.548338,3615,36.1104,{"date":399,"open":400,"high":400,"low":267,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-10",36.44,35.94,-0.41,-1.13,245840.231195,5278,35.7703,{"date":408,"open":409,"high":410,"low":266,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-07",36.28,36.375,36.35,0.1,0.28,108455.142865,3715,36.1949,{"date":418,"open":138,"high":138,"low":419,"close":81,"change":200,"percent_change":201,"volume":420,"transactions":421,"vwap":422},"2026-08-06",35.6705,87623.078463,3229,36.1215,{"date":424,"open":247,"high":392,"low":425,"close":426,"change":427,"percent_change":220,"volume":428,"transactions":429,"vwap":430},"2026-08-05",35.4795,36.11,-0.02,87208.87788,2950,36.1055,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-04",35.76,36.3351,35.635,36.13,0.34,0.95,88879.620396,3689,36.1096,{"date":443,"open":444,"high":445,"low":256,"close":275,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-03",35.84,36.4699,-0.05,-0.14,138303.731654,3508,35.9096,{"date":452,"open":265,"high":160,"low":453,"close":444,"change":427,"percent_change":220,"volume":454,"transactions":455,"vwap":456},"2026-07-31",35.33,109201.976692,2735,35.8152,{"date":458,"open":176,"high":459,"low":137,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-07-30",36.49,35.86,-0.65,-1.78,118902.903346,3713,36.1254,{"date":467,"open":468,"high":469,"low":286,"close":189,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-07-29",36.16,36.8275,0.35,0.97,186458.156458,4754,36.5109,{"date":476,"open":139,"high":176,"low":477,"close":468,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-07-28",34.8,1.57,4.54,157939.75216,3822,36.0353,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-07-27",33.75,35.0299,33.385,34.59,1.3,3.91,221633.515477,5284,34.4368,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-24",32.69,33.37,32.265,33.29,0.77,2.37,136611.08713,4183,33.1818,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":200,"percent_change":51,"volume":511,"transactions":133,"vwap":512},"2026-07-23",31.99,32.57,31.65,32.52,131969.184863,32.3565,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-22",32.65,32.86,32.15,32.38,-0.53,-1.61,95626.221177,3117,32.3415,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":278,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-21",32.66,33.05,32.445,32.91,0.24,142779.6272,3779,32.8362,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":313,"volume":541,"transactions":542,"vwap":543},"2026-07-20",32.7,32.95,32.48,32.83,0.06,136110.58685,3709,32.7729,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":9,"vwap":549},"2026-07-17",33.21,33.525,32.61,32.77,-0.62,-1.86,162900,{"date":554,"open":555,"high":556,"low":555,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":9,"vwap":557},"2026-07-16",31.97,33.695,33.39,1.16,3.6,233000,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":566},"2026-07-15",31.8,32.37,31.69,32.23,0.46,1.45,95300,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":122,"percent_change":576,"volume":577,"transactions":9,"vwap":575},"2026-07-14",32,32.3,31.7,31.77,-0.84,142200,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":427,"percent_change":220,"volume":584,"transactions":9,"vwap":583},"2026-07-13",31.98,32.29,31.61,32.040001,146100,{"date":586,"open":572,"high":587,"low":588,"close":589,"change":313,"percent_change":590,"volume":591,"transactions":9,"vwap":589},"2026-07-10",32.205,31.72,32.060001,0.56,78200,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":190,"percent_change":598,"volume":599,"transactions":9,"vwap":597},"2026-07-09",31.59,32.055,31.53,31.88,0.69,149100,{"date":601,"open":602,"high":602,"low":596,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":603},"2026-07-08",32.17,31.66,-0.57,-1.77,145400,{"date":608,"open":609,"high":609,"low":610,"close":566,"change":611,"percent_change":211,"volume":612,"transactions":9,"vwap":566},"2026-07-07",32.81,31.201,-0.34,109500,{"date":614,"open":615,"high":616,"low":617,"close":508,"change":201,"percent_change":618,"volume":619,"transactions":9,"vwap":508},"2026-07-06",32.18,32.93,31.85,1.21,200300,{"date":621,"open":516,"high":622,"low":623,"close":615,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":615},"2026-07-02",33.095001,32.02,-0.56,-1.71,122500,{"date":628,"open":507,"high":629,"low":630,"close":631,"change":386,"percent_change":632,"volume":633,"transactions":9,"vwap":631},"2026-07-01",32.99,31.965,32.74,2.34,201700,{"date":635,"open":574,"high":636,"low":637,"close":507,"change":200,"percent_change":638,"volume":639,"transactions":9,"vwap":507},"2026-06-30",32.14,31.425,0.44,177000,{"date":641,"open":642,"high":643,"low":644,"close":617,"change":412,"percent_change":287,"volume":645,"transactions":9,"vwap":617},"2026-06-29",31.67,31.89,31.27,147000,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-06-26",31.52,32.112,31.215,31.75,0.13,0.41,1113700,{"date":656,"open":657,"high":597,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-06-25",31.31,31.62,0.15,0.48,193000,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":437,"percent_change":668,"volume":669,"transactions":9,"vwap":667},"2026-06-24",31.2,31.63,31.049999,31.47,1.09,287100,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-06-23",30.45,31.15,30.36,31.13,0.65,2.13,196400,{"date":680,"open":681,"high":682,"low":681,"close":683,"change":313,"percent_change":684,"volume":685,"transactions":9,"vwap":683},"2026-06-22",30.19,30.6,30.48,0.59,147400,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":26,"volume":693,"transactions":9,"vwap":691},"2026-06-18",30.21,30.43,29.97,30.3,0.45,627600,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-17",30.049999,30.4,29.545,29.85,-0.28,-0.93,309600,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":200,"percent_change":180,"volume":709,"transactions":9,"vwap":708},"2026-06-16",30.15,30.51,29.96,30.13,222700,{"date":711,"open":712,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-15",30.81,29.92,29.99,-0.6,-1.96,147500,{"date":719,"open":720,"high":721,"low":720,"close":722,"change":590,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-06-12",30.09,30.85,30.59,1.86,141500,{"date":726,"open":727,"high":728,"low":713,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-11",30.58,30.82,30.030001,-0.43,-1.41,158800,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":394,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-06-10",29.91,30.73,29.47,30.46,2.35,237500,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-09",29.58,30.195,29.435,29.76,0.37,1.26,163600,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":638,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-06-08",29.21,29.595,29.16,29.39,1.52,118000,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-05",28.65,29.23,28.215,28.95,0.3,1.05,93900,{"date":768,"open":769,"high":770,"low":771,"close":760,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":760},"2026-06-04",28.19,28.775,28.18,0.89,3.21,109800,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-03",28.21,28.28,27.75,27.76,-0.71,-2.49,73100,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":230,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-02",28.14,28.645,27.96,28.47,0.81,72100,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-01",28.5,28.85,28.07,28.24,-0.39,-1.36,108400,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-05-29",28.56,28.78,28.63,0.01,0.03,93600,{"date":810,"open":760,"high":760,"low":811,"close":812,"change":427,"percent_change":140,"volume":813,"transactions":9,"vwap":812},"2026-05-28",28.27,28.62,40700,{"date":815,"open":816,"high":817,"low":777,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-05-27",28.98,29.08,28.64,-0.24,-0.83,65800,{"date":823,"open":803,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-05-26",28.92,28.465,28.88,0.52,1.83,99300,{"date":831,"open":805,"high":795,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-05-22",28.33,28.36,-0.12,-0.42,81000,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":287,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-05-21",27.92,28.55,27.631,28.48,1.1,87500,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":590,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-05-20",27.61,28.39,27.57,28.17,2.03,142500,{"date":854,"open":855,"high":856,"low":857,"close":847,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":847},"2026-05-19",27.53,27.93,27.27,0.02,0.07,70800,{"date":862,"open":863,"high":780,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-05-18",27.18,27.59,0.49,1.81,65200,{"date":869,"open":870,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-05-15",27.38,26.94,27.1,-0.365,-1.33,116200,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-14",27.24,27.735,27.145,27.465,0.365,1.35,98600,{"date":886,"open":863,"high":855,"low":887,"close":872,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":872},"2026-05-13",27.09,-0.33,-1.2,93800,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":298,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-05-12",27.42,27.55,26.95,27.43,-0.8,69900,{"date":900,"open":901,"high":901,"low":894,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-11",28.34,27.65,-0.75,-2.64,120800,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":806,"percent_change":151,"volume":912,"transactions":9,"vwap":911},"2026-05-08",28.38,28.51,28.135,28.4,79000,{"date":914,"open":777,"high":915,"low":916,"close":848,"change":413,"percent_change":17,"volume":917,"transactions":9,"vwap":848},"2026-05-07",28.69,27.935,89300,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":287,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-05-06",28.034,28.3,27.962,28.11,1.12,61800,{"date":927,"open":902,"high":928,"low":902,"close":929,"change":230,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-05-05",28.035,27.8,0.83,70600,{"date":933,"open":934,"high":934,"low":893,"close":849,"change":935,"percent_change":625,"volume":936,"transactions":9,"vwap":849},"2026-05-04",28.049999,-0.48,55000,{"date":938,"open":929,"high":939,"low":940,"close":934,"change":321,"percent_change":941,"volume":942,"transactions":9,"vwap":934},"2026-05-01",28.265,27.445,1.04,69300,{"date":944,"open":945,"high":946,"low":947,"close":780,"change":298,"percent_change":948,"volume":949,"transactions":9,"vwap":780},"2026-04-30",27.69,28.13,27.36,-0.79,103600,{"date":951,"open":818,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-04-29",29.040001,27.825,27.98,-0.66,-2.3,59400,{"date":959,"open":960,"high":754,"low":780,"close":818,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":818},"2026-04-28",28.23,0.85,3.06,111200,{"date":965,"open":960,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-04-27",28.355,27.545,27.79,-0.37,-1.31,92900,{"date":973,"open":974,"high":769,"low":975,"close":974,"change":859,"percent_change":393,"volume":976,"transactions":9,"vwap":974},"2026-04-24",28.16,27.865,61700,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":230,"percent_change":930,"volume":983,"transactions":9,"vwap":982},"2026-04-23",28.01,28.165,27.72,28.09,32200,{"date":985,"open":986,"high":797,"low":987,"close":988,"change":366,"percent_change":989,"volume":813,"transactions":9,"vwap":988},"2026-04-22",27.95,27.66,27.86,-0.11,{"date":991,"open":911,"high":911,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-04-21",27.78,27.89,-0.52,-1.83,63300,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-04-20",28.67,28.75,28.37,28.41,-0.36,-1.25,67500,{"date":1007,"open":911,"high":1008,"low":911,"close":1009,"change":191,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-04-17",29.38,28.77,2.17,81700,{"date":1013,"open":1014,"high":1015,"low":1016,"close":974,"change":819,"percent_change":1017,"volume":1018,"transactions":9,"vwap":974},"2026-04-16",28.25,28.29,27.94,-0.85,41500,{"date":1020,"open":1021,"high":1022,"low":1023,"close":911,"change":446,"percent_change":1024,"volume":1025,"transactions":9,"vwap":911},"2026-04-15",28.43,28.66,27.905,-0.18,56100,{"date":1027,"open":1028,"high":1029,"low":928,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-14",28.59,28.752,28.45,-0.01,-0.04,63400,{"date":1035,"open":769,"high":1036,"low":856,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-13",28.84,28.46,0.21,0.74,220000,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1014,"change":835,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1014},"2026-04-10",28.53,27.99,-1.46,25400,{"date":1048,"open":1049,"high":1050,"low":1049,"close":999,"change":51,"percent_change":756,"volume":1051,"transactions":9,"vwap":999},"2026-04-09",28.02,28.7,45300,{"date":1053,"open":1054,"high":1055,"low":1056,"close":797,"change":101,"percent_change":1057,"volume":1058,"transactions":9,"vwap":797},"2026-04-08",28.1,28.57,28.059999,2.32,69800,{"date":1060,"open":1061,"high":987,"low":1062,"close":1063,"change":393,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-04-07",27.29,27.19,27.6,0.91,45500,{"date":1067,"open":857,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":888,"volume":1072,"transactions":9,"vwap":1070},"2026-04-06",27.46,27.01,27.35,-0.09,116900,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1076,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1076},"2026-04-02",26.87,27.44,26.75,0.26,0.96,39700,{"date":1082,"open":1083,"high":1084,"low":1083,"close":863,"change":567,"percent_change":1085,"volume":1086,"transactions":9,"vwap":863},"2026-04-01",26.91,27.41,1.72,51100,{"date":1088,"open":1062,"high":1061,"low":1089,"close":1090,"change":969,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-03-31",26.56,26.72,-1.37,71200,{"date":1094,"open":1095,"high":1096,"low":1097,"close":887,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":887},"2026-03-30",26.62,27.105,26.54,0.57,2.15,81200,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":73,"percent_change":948,"volume":1107,"transactions":9,"vwap":1106},"2026-03-27",26.49,26.69,26.28,26.52,47500,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1031,"percent_change":1032,"volume":1114,"transactions":9,"vwap":1113},"2026-03-26",26.53,26.769,26.39,26.73,30400,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":220,"percent_change":298,"volume":1121,"transactions":9,"vwap":1120},"2026-03-25",26.84,27.5,26.342,26.74,39100,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":313,"percent_change":1128,"volume":1018,"transactions":9,"vwap":1127},"2026-03-24",26.45,26.88,26.43,26.8,0.68,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1095,"change":653,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1095},"2026-03-23",26.5,27.16,1.56,76200,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":807,"percent_change":152,"volume":1141,"transactions":9,"vwap":1140},"2026-03-20",26.2,26.305,25.94,26.21,151100,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1146,"change":201,"percent_change":26,"volume":1147,"transactions":9,"vwap":1146},"2026-03-19",25.58,26.33,26.18,48900,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":123,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-03-18",26.35,26.425,25.605,25.79,-2.86,50800,{"date":1157,"open":1158,"high":1120,"low":1138,"close":1159,"change":806,"percent_change":151,"volume":912,"transactions":9,"vwap":1159},"2026-03-17",26.66,26.55,{"date":1161,"open":1131,"high":1162,"low":1163,"close":1097,"change":747,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1097},"2026-03-16",26.68,26.265,1.41,102500,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":604,"volume":1173,"transactions":9,"vwap":1171},"2026-03-13",26.58,26.6,26,26.17,-0.15,34700,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":201,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-12",25.61,26.42,25.36,26.32,1.5,57400,{"date":1183,"open":1184,"high":1139,"low":1185,"close":1186,"change":700,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-03-11",25.91,25.51,25.93,-1.07,92800,{"date":1190,"open":1191,"high":1077,"low":1191,"close":1140,"change":190,"percent_change":961,"volume":1051,"transactions":9,"vwap":1140},"2026-03-10",25.69,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":700,"percent_change":1187,"volume":1198,"transactions":9,"vwap":1197},"2026-03-09",25.88,26.205,24.88,25.99,501600,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1202,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1202},"2026-03-06",26.22,26.27,25.755,-0.64,-2.38,37100,{"date":1208,"open":896,"high":896,"low":1159,"close":1083,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1083},"2026-03-05",-0.78,-2.82,65900,{"date":1213,"open":1214,"high":1215,"low":1216,"close":945,"change":437,"percent_change":1217,"volume":1218,"transactions":9,"vwap":945},"2026-03-04",27.48,28.040001,27.448,1.24,59000,{"date":1220,"open":1221,"high":894,"low":1168,"close":1070,"change":221,"percent_change":74,"volume":1222,"transactions":9,"vwap":1070},"2026-03-03",26.98,270100,{"date":1224,"open":1225,"high":986,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-02",26.79,27.51,0.55,2.04,29600,{"date":1231,"open":855,"high":855,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-02-27",26.825,26.96,-0.98,-3.51,35800,{"date":1238,"open":979,"high":1239,"low":1240,"close":1016,"change":540,"percent_change":190,"volume":1241,"transactions":9,"vwap":1016},"2026-02-26",28.15,27.77,19100,{"date":1243,"open":1061,"high":986,"low":1061,"close":1244,"change":231,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-02-25",27.88,2.31,21200,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1251,"change":366,"percent_change":989,"volume":1252,"transactions":9,"vwap":1251},"2026-02-24",27.34,26.63,27.25,11700,{"date":1254,"open":960,"high":960,"low":872,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-02-23",27.28,-1.1,-3.88,33200,{"date":1260,"open":1261,"high":805,"low":982,"close":908,"change":989,"percent_change":798,"volume":1262,"transactions":9,"vwap":908},"2026-02-20",28.49,22800,{"date":1264,"open":1015,"high":1265,"low":934,"close":1261,"change":446,"percent_change":1024,"volume":1266,"transactions":9,"vwap":1261},"2026-02-19",29.049999,17800,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-02-18",29.31,29.87,28.42,28.54,-0.77,-2.63,31100,{"date":1277,"open":952,"high":1278,"low":1279,"close":1269,"change":413,"percent_change":1079,"volume":1280,"transactions":9,"vwap":1269},"2026-02-17",29.57,29,27100,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1078,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-02-13",28.76,29.42,28.030001,29.030001,0.9,43400,{"date":1290,"open":1028,"high":1291,"low":923,"close":1009,"change":567,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1009},"2026-02-12",28.8,1.62,39400,{"date":1295,"open":1055,"high":1296,"low":1014,"close":1297,"change":141,"percent_change":357,"volume":1298,"transactions":9,"vwap":1297},"2026-02-11",29.285,28.31,28000,{"date":1300,"open":1301,"high":1302,"low":1001,"close":794,"change":519,"percent_change":995,"volume":1303,"transactions":9,"vwap":794},"2026-02-10",28.899,29.183,25500,{"date":1305,"open":1306,"high":1307,"low":1286,"close":1286,"change":935,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1286},"2026-02-09",29.525,29.6,-1.63,20700,{"date":1311,"open":1307,"high":1312,"low":1313,"close":1314,"change":530,"percent_change":322,"volume":1315,"transactions":9,"vwap":1314},"2026-02-06",29.88,29.45,29.51,31200,{"date":1317,"open":1318,"high":1319,"low":804,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-02-05",28.83,29.37,29.27,0.51,1.77,38100,{"date":1325,"open":901,"high":1326,"low":901,"close":1283,"change":180,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1283},"2026-02-04",29.15,1.66,33700,{"date":1330,"open":1240,"high":908,"low":1331,"close":1015,"change":747,"percent_change":1332,"volume":1121,"transactions":9,"vwap":1015},"2026-02-03",27.68,1.33,{"date":1334,"open":1335,"high":771,"low":1335,"close":839,"change":1336,"percent_change":1337,"volume":1323,"transactions":9,"vwap":839},"2026-02-02",27.12,0.94,3.48,{"date":1339,"open":1127,"high":1340,"low":1162,"close":1221,"change":540,"percent_change":190,"volume":1341,"transactions":9,"vwap":1221},"2026-01-30",27.215,29200,{"date":1343,"open":1077,"high":1344,"low":1345,"close":1344,"change":51,"percent_change":1292,"volume":1346,"transactions":9,"vwap":1344},"2026-01-29",26.92,26.4,18500,{"date":1348,"open":1349,"high":864,"low":1350,"close":1103,"change":348,"percent_change":1308,"volume":1351,"transactions":9,"vwap":1103},"2026-01-28",26.81,26.25,33000,{"date":1353,"open":1127,"high":1354,"low":1355,"close":1356,"change":179,"percent_change":101,"volume":1357,"transactions":9,"vwap":1356},"2026-01-27",27.13,26.7,26.93,16500,{"date":1359,"open":849,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-01-26",27.63,26.23,26.76,-0.81,-2.94,59800,{"date":1367,"open":908,"high":1368,"low":870,"close":849,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":849},"2026-01-23",29.33,-0.99,-3.47,30200,{"date":1373,"open":1021,"high":1374,"low":1021,"close":803,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":803},"2026-01-22",29.22,0.2,0.71,30700,{"date":1379,"open":1380,"high":1381,"low":1380,"close":833,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":833},"2026-01-21",27.030001,28.44,1.46,5.43,40600,{"date":1386,"open":1356,"high":1387,"low":1349,"close":1388,"change":1003,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-01-20",27.02,26.9,-1.32,18200,{"date":1392,"open":1393,"high":1394,"low":872,"close":1395,"change":1396,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-01-16",27.21,27.47,27.26,0,37300,{"date":1399,"open":1250,"high":1400,"low":1250,"close":1395,"change":684,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1395},"2026-01-15",27.45,2.21,34900,{"date":1404,"open":1140,"high":1405,"low":1139,"close":1405,"change":1038,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-01-14",26.67,0.79,27800,{"date":1409,"open":1150,"high":1097,"low":1202,"close":1410,"change":412,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-01-13",26.46,0.38,19400,{"date":1414,"open":1350,"high":1103,"low":1415,"close":1416,"change":1071,"percent_change":611,"volume":1417,"transactions":9,"vwap":1416},"2026-01-12",25.67,26.36,21600,{"date":1419,"open":1117,"high":1083,"low":1420,"close":1124,"change":969,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1124},"2026-01-09",26.34,-1.38,23600,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-01-08",25.95,27.014999,26.82,0.72,2.76,27400,{"date":1432,"open":1126,"high":1126,"low":1433,"close":1434,"change":297,"percent_change":112,"volume":1435,"transactions":9,"vwap":1434},"2026-01-07",25.835,26.1,22500,{"date":1437,"open":1438,"high":1420,"low":1439,"close":1146,"change":1396,"percent_change":1396,"volume":1440,"transactions":9,"vwap":1146},"2026-01-06",26.07,25.86,32500,{"date":1442,"open":1443,"high":1427,"low":1444,"close":1146,"change":180,"percent_change":828,"volume":1445,"transactions":9,"vwap":1146},"2026-01-05",25.57,25.55,32300,{"date":1447,"open":1184,"high":1448,"low":1449,"close":1450,"change":447,"percent_change":161,"volume":1451,"transactions":9,"vwap":1450},"2026-01-02",26.11,24.99,25.71,23400,{"date":1453,"open":1438,"high":1171,"low":1454,"close":1455,"change":1172,"percent_change":74,"volume":1456,"transactions":9,"vwap":1455},"2025-12-31",25.695,25.85,25800,{"date":1458,"open":1459,"high":1459,"low":1444,"close":1170,"change":1071,"percent_change":611,"volume":1460,"transactions":9,"vwap":1170},"2025-12-30",26.049999,18900,{"date":1462,"open":1463,"high":1464,"low":1170,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2025-12-29",26.12,26.465,26.09,0.05,0.19,17500,{"date":1470,"open":1350,"high":1471,"low":1472,"close":1473,"change":1172,"percent_change":604,"volume":1474,"transactions":9,"vwap":1473},"2025-12-26",26.57,25.9,26.040001,27700,{"date":1476,"open":1477,"high":1416,"low":1478,"close":1479,"change":1396,"percent_change":1396,"volume":1480,"transactions":9,"vwap":1479},"2025-12-24",26.273,25.985,26.19,26800,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1479,"change":730,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1479},"2025-12-23",27.4,26.125,-1.62,40100,{"date":1488,"open":1489,"high":1251,"low":1490,"close":1095,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1095},"2025-12-22",26.78,26.26,-0.17,-0.63,50300,{"date":1495,"open":1118,"high":1496,"low":1497,"close":1225,"change":897,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1225},"2025-12-19",27.52,26.61,-2.9,109300,{"date":1501,"open":1070,"high":1502,"low":1503,"close":864,"change":191,"percent_change":1504,"volume":1505,"transactions":9,"vwap":864},"2025-12-18",27.85,27.07,2.26,40200,{"date":1507,"open":872,"high":1508,"low":1405,"close":1221,"change":652,"percent_change":660,"volume":1509,"transactions":9,"vwap":1221},"2025-12-17",27.185,35500,{"date":1511,"open":872,"high":1512,"low":1513,"close":1514,"change":447,"percent_change":994,"volume":1515,"transactions":9,"vwap":1514},"2025-12-16",27.14,26.555,26.85,38500,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1520,"change":653,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-12-15",26.64,27.15,26.99,1.54,38800,{"date":1524,"open":1089,"high":1497,"low":1525,"close":1168,"change":1078,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1168},"2025-12-12",26.14,0.99,37400,{"date":1529,"open":1139,"high":1530,"low":1531,"close":1179,"change":287,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1179},"2025-12-11",26.539,25.285,1.19,47000,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1538,"change":1539,"percent_change":1540,"volume":783,"transactions":9,"vwap":1538},"2025-12-10",24.83,26.02,26.01,1.18,4.75,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1536,"change":1546,"percent_change":676,"volume":1547,"transactions":9,"vwap":1536},"2025-12-09",24.7,25,24.61,0.16,15600,{"date":1549,"open":1550,"high":1536,"low":1551,"close":1552,"change":1553,"percent_change":865,"volume":1554,"transactions":9,"vwap":1552},"2025-12-08",24.6,24.46,24.67,0.12,28300,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":819,"percent_change":83,"volume":1561,"transactions":9,"vwap":1560},"2025-12-05",24.625,24.73,24.185,24.55,15300,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1172,"percent_change":715,"volume":1568,"transactions":9,"vwap":1567},"2025-12-04",24.525,25.101,24.45,24.79,36600,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2025-12-03",24.33,25.215,24.94,0.8,3.31,27200,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":858,"percent_change":278,"volume":1583,"transactions":9,"vwap":1582},"2025-12-02",24.35,24.44,24.049999,24.14,19700,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1588,"change":297,"percent_change":888,"volume":1589,"transactions":9,"vwap":1588},"2025-12-01",24.545,23.97,24.12,16000,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":806,"percent_change":151,"volume":1596,"transactions":9,"vwap":1595},"2025-11-28",24.19,24.385,23.79,24.2,19600,{"date":1598,"open":1588,"high":1566,"low":1599,"close":1592,"change":447,"percent_change":74,"volume":1474,"transactions":9,"vwap":1592},"2025-11-26",24.09,{"date":1601,"open":1602,"high":1543,"low":1603,"close":1571,"change":684,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1571},"2025-11-25",23.96,23.77,2.49,37000,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":989,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-11-24",23.84,24,23.62,23.74,-0.46,43100,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1618,"change":1376,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-11-21",23.26,24.27,23.85,3.07,53500,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":313,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-11-20",23.18,23.665,23.07,23.14,0.78,32900,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":278,"percent_change":470,"volume":1635,"transactions":9,"vwap":1634},"2025-11-19",22.8,23.094999,22.6,22.96,58300,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":220,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-11-18",22.99,23.31,22.369,22.88,-0.26,47300,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":131,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-11-17",23.86,24.29,22.73,22.94,-3.73,38300,{"date":1653,"open":1654,"high":1608,"low":1655,"close":1656,"change":200,"percent_change":684,"volume":1657,"transactions":9,"vwap":1656},"2025-11-14",23.66,23.235,23.83,30600,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":170,"percent_change":835,"volume":1275,"transactions":9,"vwap":1663},"2025-11-13",23.645,24.02,23.27,23.69,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1594,"change":447,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1594},"2025-11-12",24.059999,24.108,23.75,-0.59,16700,{"date":1672,"open":1608,"high":1661,"low":1673,"close":1674,"change":1466,"percent_change":1038,"volume":1675,"transactions":9,"vwap":1674},"2025-11-11",23.82,23.93,14400,{"date":1677,"open":1666,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":161,"volume":1682,"transactions":9,"vwap":1680},"2025-11-10",24.18,23.76,23.88,-0.13,30800,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1686,"change":201,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-11-07",23.64,24.01,23.57,1.65,21700,{"date":1691,"open":1656,"high":1588,"low":1692,"close":1610,"change":402,"percent_change":625,"volume":1693,"transactions":9,"vwap":1610},"2025-11-06",23.54,30000,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":865,"percent_change":376,"volume":1700,"transactions":9,"vwap":1699},"2025-11-05",23.63,24.11,23.49,24.030001,20500,{"date":1702,"open":1703,"high":1668,"low":1704,"close":1692,"change":806,"percent_change":151,"volume":1705,"transactions":9,"vwap":1692},"2025-11-04",23.41,23.01,52000,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-11-03",24.23,23.495,23.53,-0.86,-3.53,44500,{"date":1715,"open":1587,"high":1716,"low":1717,"close":1718,"change":385,"percent_change":924,"volume":836,"transactions":9,"vwap":1718},"2025-10-31",24.5,23.36,24.39,{"date":1720,"open":1698,"high":1721,"low":1704,"close":1588,"change":653,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1588},"2025-10-30",24.56,1.73,61600,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":781,"percent_change":1730,"volume":1341,"transactions":9,"vwap":1729},"2025-10-29",24.24,24.585,23.5,23.71,-2.91,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":170,"percent_change":402,"volume":1266,"transactions":9,"vwap":1736},"2025-10-28",24.3,24.855,23.47,24.42,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-10-27",25.02,25.21,24.47,24.52,-0.5,-2,24600,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1739,"change":692,"percent_change":828,"volume":1675,"transactions":9,"vwap":1739},"2025-10-24",24.87,25.259,{"date":1751,"open":1752,"high":1753,"low":1716,"close":1754,"change":1755,"percent_change":1756,"volume":1700,"transactions":9,"vwap":1754},"2025-10-23",24.95,25.07,24.57,-0.47,-1.88,{"date":1758,"open":1759,"high":1760,"low":1560,"close":1761,"change":190,"percent_change":772,"volume":1377,"transactions":9,"vwap":1761},"2025-10-22",24.84,25.33,25.040001,{"date":1763,"open":1764,"high":1739,"low":1765,"close":1766,"change":530,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-10-21",24.51,24.41,24.82,0.98,32600,{"date":1770,"open":1733,"high":1771,"low":31,"close":1772,"change":1767,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-10-20",24.68,24.58,4.15,50700,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1778,"change":1780,"percent_change":866,"volume":1315,"transactions":9,"vwap":1778},"2025-10-17",23.22,23.6,23.049999,0.42,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1623,"change":269,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1623},"2025-10-16",23.95,24.203,23,-3.62,40500,{"date":1789,"open":1721,"high":1558,"low":1608,"close":1581,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1581},"2025-10-15",-0.4,-1.64,22600,{"date":1794,"open":1728,"high":1550,"low":1795,"close":1566,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1566},"2025-10-14",23.46,0.73,3.08,31700,{"date":1800,"open":1646,"high":1602,"low":1801,"close":1802,"change":385,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-10-13",23.45,23.72,1.15,26100,{"date":1806,"open":1807,"high":1571,"low":1808,"close":1801,"change":781,"percent_change":1364,"volume":1809,"transactions":9,"vwap":1801},"2025-10-10",24.08,23.34,23800,{"date":1811,"open":1742,"high":1742,"low":1666,"close":1812,"change":1790,"percent_change":1308,"volume":1813,"transactions":9,"vwap":1812},"2025-10-09",24.16,19200,{"date":1815,"open":1816,"high":1817,"low":1741,"close":1721,"change":540,"percent_change":530,"volume":1547,"transactions":9,"vwap":1721},"2025-10-08",24.702,24.71,{"date":1819,"open":1820,"high":1821,"low":1580,"close":1716,"change":1755,"percent_change":1756,"volume":1822,"transactions":9,"vwap":1716},"2025-10-07",24.77,25.179,30100,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":806,"percent_change":151,"volume":1829,"transactions":9,"vwap":1828},"2025-10-06",25.19,25.28,24.54,24.97,20200,{"date":1831,"open":1536,"high":1832,"low":1833,"close":1834,"change":659,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-10-03",25.22,24.59,24.96,0.6,18700,{"date":1838,"open":1839,"high":1840,"low":1550,"close":1841,"change":1491,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-10-02",24.92,24.98,24.81,-0.68,23900,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1840,"change":298,"percent_change":269,"volume":1849,"transactions":9,"vwap":1840},"2025-10-01",25.049999,25.2,24.765,34600,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1847,"change":659,"percent_change":1835,"volume":1855,"transactions":9,"vwap":1847},"2025-09-30",24.89,25.27,24.295,46400,{"date":1857,"open":1858,"high":1858,"low":1839,"close":1846,"change":1669,"percent_change":956,"volume":1046,"transactions":9,"vwap":1846},"2025-09-29",25.63,{"date":1860,"open":1176,"high":1861,"low":1862,"close":1863,"change":278,"percent_change":287,"volume":1468,"transactions":9,"vwap":1863},"2025-09-26",25.955,25.34,25.64,{"date":1865,"open":1858,"high":1433,"low":1866,"close":1866,"change":73,"percent_change":1363,"volume":1867,"transactions":9,"vwap":1866},"2025-09-25",25.56,16200,{"date":1869,"open":1186,"high":1870,"low":1450,"close":1871,"change":1032,"percent_change":1172,"volume":1872,"transactions":9,"vwap":1871},"2025-09-24",25.948,25.77,16400,{"date":1874,"open":1473,"high":1202,"low":1875,"close":1876,"change":989,"percent_change":835,"volume":1275,"transactions":9,"vwap":1876},"2025-09-23",25.76,25.81,{"date":1878,"open":1538,"high":1879,"low":1880,"close":1881,"change":297,"percent_change":112,"volume":1065,"transactions":9,"vwap":1881},"2025-09-22",26.175,25.75,25.92,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1170,"change":1743,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1170},"2025-09-19",26.51,25.82,-1.89,333100,{"date":1889,"open":1472,"high":1158,"low":1185,"close":1131,"change":394,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1131},"2025-09-18",2.71,31000,{"date":1893,"open":1894,"high":1895,"low":1760,"close":1896,"change":660,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-09-17",25.35,26.3,25.8,1.9,47100,{"date":1900,"open":1862,"high":1901,"low":1902,"close":1903,"change":221,"percent_change":1492,"volume":1904,"transactions":9,"vwap":1903},"2025-09-16",25.455,24.487,25.32,24000,{"date":1906,"open":1907,"high":1908,"low":1862,"close":1909,"change":446,"percent_change":1910,"volume":1266,"transactions":9,"vwap":1909},"2025-09-15",25.49,25.73,25.48,-0.2,{"date":1912,"open":1913,"high":1478,"low":1914,"close":1915,"change":259,"percent_change":1916,"volume":1547,"transactions":9,"vwap":1915},"2025-09-12",25.7,25.5,25.53,-1.73,{"date":1918,"open":1443,"high":1919,"low":1443,"close":1920,"change":287,"percent_change":618,"volume":1430,"transactions":9,"vwap":1920},"2025-09-11",26.15,25.98,{"date":1922,"open":1923,"high":1126,"low":1924,"close":1415,"change":1681,"percent_change":1743,"volume":1925,"transactions":9,"vwap":1415},"2025-09-10",25.78,25.515,22300,{"date":1927,"open":1459,"high":1459,"low":1185,"close":1896,"change":402,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1896},"2025-09-09",-1.56,15700,{"date":1931,"open":1490,"high":1932,"low":1933,"close":1140,"change":1071,"percent_change":611,"volume":1934,"transactions":9,"vwap":1140},"2025-09-08",26.455,25.725,24300,{"date":1936,"open":1150,"high":1150,"low":1459,"close":1895,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1895},"2025-09-05",-0.29,-1.09,20100,{"date":1941,"open":1942,"high":1943,"low":1186,"close":1943,"change":101,"percent_change":1944,"volume":1792,"transactions":9,"vwap":1943},"2025-09-04",25.96,26.59,2.47,{"date":1946,"open":1170,"high":1947,"low":1948,"close":1425,"change":141,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1425},"2025-09-03",26.115,25.535,-0.73,24800,{"date":1952,"open":1953,"high":1954,"low":1139,"close":1525,"change":82,"percent_change":1389,"volume":1955,"transactions":9,"vwap":1525},"2025-09-02",26.016001,26.365,25600,{"date":1957,"open":1362,"high":1387,"low":1958,"close":1103,"change":170,"percent_change":210,"volume":1583,"transactions":9,"vwap":1103},"2025-08-29",26.41,{"date":1960,"open":1362,"high":1427,"low":1179,"close":1943,"change":1961,"percent_change":819,"volume":1962,"transactions":9,"vwap":1943},"2025-08-28",-0.065,19300,{"date":1964,"open":1159,"high":1965,"low":1110,"close":1966,"change":1967,"percent_change":1038,"volume":1968,"transactions":9,"vwap":1966},"2025-08-27",26.77,26.655,0.055,15800,{"date":1970,"open":1971,"high":1972,"low":1112,"close":1169,"change":1973,"percent_change":1974,"volume":1275,"transactions":9,"vwap":1169},"2025-08-26",26.48,26.86,0.285,1.08,{"date":1976,"open":1168,"high":1977,"low":1463,"close":1978,"change":1979,"percent_change":1980,"volume":1451,"transactions":9,"vwap":1978},"2025-08-25",26.729,26.315,-0.265,-1,{"date":1982,"open":1825,"high":1113,"low":1825,"close":1168,"change":568,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1168},"2025-08-22",5.77,44300,{"date":1986,"open":1753,"high":1987,"low":1988,"close":1989,"change":834,"percent_change":935,"volume":1990,"transactions":9,"vwap":1989},"2025-08-21",25.68,24.9,25.13,21000,{"date":1992,"open":1544,"high":1993,"low":1994,"close":1995,"change":1553,"percent_change":660,"volume":1996,"transactions":9,"vwap":1995},"2025-08-20",25.756,24.314,25.25,23300,{"date":1998,"open":1999,"high":1853,"low":1543,"close":1989,"change":858,"percent_change":278,"volume":2000,"transactions":9,"vwap":1989},"2025-08-19",25.030001,17900,{"date":2002,"open":1840,"high":2003,"low":1748,"close":2004,"change":1553,"percent_change":660,"volume":2005,"transactions":9,"vwap":2004},"2025-08-18",25.18,25.11,23700,{"date":2007,"open":2008,"high":2008,"low":2009,"close":1449,"change":611,"percent_change":2010,"volume":1486,"transactions":9,"vwap":1449},"2025-08-15",25.42,24.86,-1.34,{"date":2012,"open":1903,"high":1444,"low":1846,"close":1760,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1760},"2025-08-14",-0.3,-1.17,49800,{"date":2017,"open":1915,"high":1908,"low":2018,"close":1858,"change":287,"percent_change":52,"volume":2019,"transactions":9,"vwap":1858},"2025-08-13",25.09,30900,{"date":2021,"open":1827,"high":1894,"low":1827,"close":1903,"change":1079,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1903},"2025-08-12",3.94,41300,{"date":2025,"open":1571,"high":2026,"low":1807,"close":2027,"change":366,"percent_change":834,"volume":2028,"transactions":9,"vwap":2027},"2025-08-11",24.485,24.36,27000,{"date":2030,"open":2031,"high":1560,"low":1609,"close":1718,"change":638,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1718},"2025-08-08",24.040001,1.84,22900,{"date":2035,"open":1708,"high":1708,"low":2036,"close":1783,"change":1024,"percent_change":903,"volume":2037,"transactions":9,"vwap":1783},"2025-08-07",23.78,45400,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":1937,"percent_change":349,"volume":1682,"transactions":9,"vwap":2043},"2025-08-06",24.31,24.599,23.89,24.13,{"date":2045,"open":1765,"high":1566,"low":2046,"close":1736,"change":122,"percent_change":1938,"volume":1445,"transactions":9,"vwap":1736},"2025-08-05",24.1,{"date":2048,"open":2049,"high":2008,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-08-04",24.953,23.915,24.69,0.66,2.75,59100,{"date":2056,"open":2057,"high":2057,"low":1609,"close":1699,"change":576,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1699},"2025-08-01",24.64,-3.38,42200,{"date":2061,"open":2062,"high":2063,"low":1588,"close":1748,"change":170,"percent_change":1790,"volume":2064,"transactions":9,"vwap":1748},"2025-07-31",24.76,25.547,47800,{"date":2066,"open":2067,"high":2067,"low":1552,"close":1828,"change":624,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1828},"2025-07-30",25.996,-2.19,25100,{"date":2071,"open":1472,"high":1472,"low":1915,"close":1915,"change":221,"percent_change":550,"volume":2072,"transactions":9,"vwap":1915},"2025-07-29",27300,{"date":2074,"open":2075,"high":1880,"low":1948,"close":1191,"change":806,"percent_change":151,"volume":2076,"transactions":9,"vwap":1191},"2025-07-28",25.625,17200,{"date":2078,"open":2079,"high":2080,"low":1853,"close":1987,"change":190,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1987},"2025-07-25",25.43,25.735,0.86,21500,{"date":2084,"open":1919,"high":1350,"low":2085,"close":2086,"change":701,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-07-24",25.4,25.46,-3.52,29400,{"date":2090,"open":1177,"high":2091,"low":2092,"close":1112,"change":1078,"percent_change":17,"volume":1046,"transactions":9,"vwap":1112},"2025-07-23",26.485,25.84,{"date":2094,"open":1126,"high":1972,"low":2095,"close":2095,"change":298,"percent_change":820,"volume":1628,"transactions":9,"vwap":2095},"2025-07-22",26.13,{"date":2097,"open":1455,"high":2098,"low":2099,"close":1150,"change":941,"percent_change":2100,"volume":1798,"transactions":9,"vwap":1150},"2025-07-21",26.499,25.29,4.11,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":402,"percent_change":2107,"volume":1486,"transactions":9,"vwap":2106},"2025-07-18",25.89,25.915,25.115,25.31,-1.59,{"date":2109,"open":1863,"high":1170,"low":2106,"close":2110,"change":1546,"percent_change":231,"volume":2111,"transactions":9,"vwap":2110},"2025-07-17",25.72,36500,{"date":2113,"open":2008,"high":1450,"low":2114,"close":1866,"change":313,"percent_change":1376,"volume":1522,"transactions":9,"vwap":1866},"2025-07-16",25.045,{"date":2116,"open":1350,"high":1350,"low":2117,"close":2118,"change":269,"percent_change":2119,"volume":2005,"transactions":9,"vwap":2118},"2025-07-15",25.24,25.38,-3.31,{"date":2121,"open":1153,"high":1895,"low":2122,"close":1350,"change":180,"percent_change":102,"volume":2123,"transactions":9,"vwap":1350},"2025-07-14",25.6,26900,{"date":2125,"open":1490,"high":1490,"low":2110,"close":1923,"change":519,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1923},"2025-07-11",-2.01,20000,{"date":2129,"open":1465,"high":1345,"low":2130,"close":2131,"change":190,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-07-10",25.885,26.31,0.84,18000,{"date":2135,"open":1137,"high":1137,"low":1915,"close":1465,"change":179,"percent_change":2052,"volume":2136,"transactions":9,"vwap":1465},"2025-07-09",29900,{"date":2138,"open":2139,"high":1518,"low":1184,"close":1881,"change":82,"percent_change":874,"volume":2140,"transactions":9,"vwap":1881},"2025-07-08",26.29,32100,{"date":2142,"open":1177,"high":2143,"low":1463,"close":1202,"change":2013,"percent_change":403,"volume":2144,"transactions":9,"vwap":1202},"2025-07-07",26.71,34300,{"date":2146,"open":1895,"high":1169,"low":2147,"close":1471,"change":827,"percent_change":2148,"volume":1675,"transactions":9,"vwap":1471},"2025-07-03",26.284,2,{"date":2150,"open":1434,"high":1137,"low":1425,"close":1459,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1459},"2025-07-02",0.105,0.4,24100,{"date":2155,"open":2156,"high":2157,"low":2156,"close":2158,"change":2159,"percent_change":2160,"volume":1955,"transactions":9,"vwap":2158},"2025-07-01",25.15,26.418,25.945,0.735,2.92,{"date":2162,"open":2163,"high":2164,"low":2165,"close":1740,"change":1071,"percent_change":1003,"volume":1613,"transactions":9,"vwap":1740},"2025-06-30",25.39,25.745,25.094999,{"date":2167,"open":1862,"high":1987,"low":2168,"close":2169,"change":807,"percent_change":1553,"volume":2170,"transactions":9,"vwap":2169},"2025-06-27",24.894,25.3,91500,{"date":2172,"open":2173,"high":1853,"low":2174,"close":1853,"change":2052,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1853},"2025-06-26",24.74,24.465,2.68,20800,{"date":2178,"open":2062,"high":2179,"low":1566,"close":1545,"change":447,"percent_change":604,"volume":1430,"transactions":9,"vwap":1545},"2025-06-25",24.963,{"date":2181,"open":1833,"high":2182,"low":1764,"close":2183,"change":385,"percent_change":843,"volume":2184,"transactions":9,"vwap":2183},"2025-06-24",25.01,24.75,35000,{"date":2186,"open":1696,"high":2187,"low":1692,"close":2188,"change":961,"percent_change":559,"volume":1430,"transactions":9,"vwap":2188},"2025-06-23",24.49,24.48,{"date":2190,"open":2191,"high":2192,"low":1639,"close":1696,"change":858,"percent_change":278,"volume":2193,"transactions":9,"vwap":1696},"2025-06-20",23.81,23.835,45000,{"date":2195,"open":2196,"high":1673,"low":2197,"close":2198,"change":1467,"percent_change":790,"volume":1246,"transactions":9,"vwap":2198},"2025-06-18",23.39,23.255,23.61,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":807,"percent_change":652,"volume":2205,"transactions":9,"vwap":2204},"2025-06-17",23.21,23.525,23.19,23.42,31400,{"date":2207,"open":1687,"high":1654,"low":2208,"close":2196,"change":1032,"percent_change":1491,"volume":1315,"transactions":9,"vwap":2196},"2025-06-16",23.23,{"date":2210,"open":1668,"high":1783,"low":2211,"close":2212,"change":781,"percent_change":1364,"volume":2213,"transactions":9,"vwap":2212},"2025-06-13",23.35,23.43,35900,{"date":2215,"open":1733,"high":2216,"low":2217,"close":1582,"change":298,"percent_change":63,"volume":1904,"transactions":9,"vwap":1582},"2025-06-12",24.335,23.895,{"date":2219,"open":2220,"high":2221,"low":1599,"close":2027,"change":1032,"percent_change":221,"volume":2222,"transactions":9,"vwap":2027},"2025-06-11",24.63,24.638,48300,{"date":2224,"open":1592,"high":2225,"low":1609,"close":2226,"change":2152,"percent_change":2227,"volume":1456,"transactions":9,"vwap":2226},"2025-06-10",24.605,24.4,1.67,{"date":2229,"open":1603,"high":2230,"low":1729,"close":1609,"change":660,"percent_change":1228,"volume":2231,"transactions":9,"vwap":1609},"2025-06-09",24.43,45600,{"date":2233,"open":1692,"high":1611,"low":2234,"close":2235,"change":437,"percent_change":2236,"volume":1813,"transactions":9,"vwap":2235},"2025-06-06",23.32,23.52,1.47,{"date":2238,"open":1735,"high":1735,"low":2239,"close":1623,"change":304,"percent_change":1187,"volume":2240,"transactions":9,"vwap":1623},"2025-06-05",23.08,16100,{"date":2242,"open":1674,"high":1674,"low":2201,"close":2212,"change":1937,"percent_change":2243,"volume":1422,"transactions":9,"vwap":2212},"2025-06-04",-1.22,{"date":2245,"open":2246,"high":1581,"low":2247,"close":1802,"change":470,"percent_change":1180,"volume":2248,"transactions":9,"vwap":1802},"2025-06-03",23.28,23.162,21900,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":366,"percent_change":1681,"volume":2255,"transactions":9,"vwap":2254},"2025-06-02",23.48,24.069,23.030001,23.37,29100,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2260,"change":74,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-05-30",23.91,23.965,23.4,-2.42,25000,{"date":2264,"open":1581,"high":1581,"low":2265,"close":2266,"change":1032,"percent_change":1491,"volume":2267,"transactions":9,"vwap":2266},"2025-05-29",23.12,23.98,14300,{"date":2269,"open":2043,"high":1708,"low":1802,"close":1661,"change":2270,"percent_change":935,"volume":2271,"transactions":9,"vwap":1661},"2025-05-28",-0.115,21300,{"date":2273,"open":1656,"high":2274,"low":1624,"close":2275,"change":2276,"percent_change":2277,"volume":2076,"transactions":9,"vwap":2275},"2025-05-27",24.435,24.135,0.465,1.96,{"date":2279,"open":1610,"high":1587,"low":1616,"close":2280,"change":1910,"percent_change":576,"volume":1950,"transactions":9,"vwap":2280},"2025-05-23",23.67,{"date":2282,"open":2191,"high":2283,"low":2284,"close":2285,"change":1642,"percent_change":338,"volume":1460,"transactions":9,"vwap":2285},"2025-05-22",24.22,23.492,23.87,{"date":2287,"open":1765,"high":2288,"low":1602,"close":2043,"change":1755,"percent_change":2289,"volume":2136,"transactions":9,"vwap":2043},"2025-05-21",24.575,-1.91,{"date":2291,"open":2187,"high":2062,"low":2292,"close":1550,"change":1546,"percent_change":676,"volume":2293,"transactions":9,"vwap":1550},"2025-05-20",23.985,19000,{"date":2295,"open":1697,"high":1716,"low":1697,"close":1580,"change":200,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1580},"2025-05-19",0.58,22000,{"date":2299,"open":2300,"high":1716,"low":2301,"close":1733,"change":1681,"percent_change":519,"volume":2302,"transactions":9,"vwap":1733},"2025-05-16",24.34,23.94,34500,{"date":2304,"open":1592,"high":1716,"low":1599,"close":2230,"change":2305,"percent_change":1332,"volume":1456,"transactions":9,"vwap":2230},"2025-05-15",0.32,{"date":2307,"open":1807,"high":2308,"low":2309,"close":1697,"change":806,"percent_change":151,"volume":2310,"transactions":9,"vwap":1697},"2025-05-14",24.406,23.7,33900,{"date":2312,"open":1599,"high":2300,"low":2313,"close":2046,"change":190,"percent_change":2314,"volume":2136,"transactions":9,"vwap":2046},"2025-05-13",23.65,0.92,{"date":2316,"open":1609,"high":2317,"low":2198,"close":1680,"change":2318,"percent_change":2319,"volume":1293,"transactions":9,"vwap":1680},"2025-05-12",24.315,0.335,1.42,{"date":2321,"open":1729,"high":1729,"low":2322,"close":2323,"change":2324,"percent_change":461,"volume":1390,"transactions":9,"vwap":2323},"2025-05-09",23.385,23.545,-0.155,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2309,"change":470,"percent_change":1180,"volume":2330,"transactions":9,"vwap":2309},"2025-05-08",23.58,23.812,22.817,28700,{"date":2332,"open":1801,"high":2313,"low":2333,"close":2211,"change":278,"percent_change":437,"volume":2334,"transactions":9,"vwap":2211},"2025-05-07",23.225,40300,{"date":2336,"open":1710,"high":1710,"low":1616,"close":1662,"change":2013,"percent_change":2337,"volume":2338,"transactions":9,"vwap":1662},"2025-05-06",-1.27,21800,{"date":2340,"open":1594,"high":1609,"low":1728,"close":1687,"change":1937,"percent_change":2243,"volume":2341,"transactions":9,"vwap":1687},"2025-05-05",41400,{"date":2343,"open":1703,"high":1646,"low":1616,"close":1646,"change":375,"percent_change":2344,"volume":1745,"transactions":9,"vwap":1646},"2025-05-02",3.29,{"date":2346,"open":2203,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":62,"volume":2351,"transactions":9,"vwap":2349},"2025-05-01",23.474,22.535,23.1,-0.075,48100,{"date":2353,"open":2354,"high":2355,"low":1641,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-04-30",23.09,23.355,23.175,-0.305,-1.3,40800,{"date":2361,"open":2362,"high":2198,"low":2363,"close":2251,"change":1031,"percent_change":1032,"volume":2364,"transactions":9,"vwap":2251},"2025-04-29",23.44,23.155,26000,{"date":2366,"open":2260,"high":2367,"low":2368,"close":1698,"change":2369,"percent_change":1411,"volume":1996,"transactions":9,"vwap":1698},"2025-04-28",23.59,22.92,0.09,{"date":2371,"open":1663,"high":1679,"low":2372,"close":2260,"change":1743,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2260},"2025-04-25",22.81,-2.09,18600,{"date":2376,"open":2377,"high":2378,"low":2377,"close":2378,"change":2152,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-04-24",23.29,23.9,1.7,27500,{"date":2382,"open":1728,"high":1587,"low":2383,"close":1728,"change":1078,"percent_change":924,"volume":2384,"transactions":9,"vwap":1728},"2025-04-23",23.3,32800,{"date":43,"open":2386,"high":2387,"low":39,"close":2388,"change":1039,"percent_change":2344,"volume":2389,"transactions":9,"vwap":2388},22.5,23.38,23.24,38600,{"status":2391,"indices":2392,"watchlist":2429,"sectors":2451,"benchmarks":2498},"success",[2393,2400,2406,2412,2418,2423],{"symbol":2394,"name":2395,"price":2396,"change":2397,"pct_change":1796,"is_up":2398,"sparkline":2399,"date":5},"SPX","S&P 500",7722.72,56.27,true,"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":2401,"name":2402,"price":2403,"change":2404,"pct_change":17,"is_up":2398,"sparkline":2405,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":2407,"name":2408,"price":2409,"change":2410,"pct_change":865,"is_up":2398,"sparkline":2411,"date":5},"DJI","DOW JONES",51177,250,"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":2413,"name":2414,"price":2415,"change":2416,"pct_change":1532,"is_up":2398,"sparkline":2417,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"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":2419,"name":2420,"price":2421,"change":1544,"pct_change":1287,"is_up":2398,"sparkline":2422,"date":5},"RUT","RUSSELL 2000",2815.2,"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":2424,"name":2425,"price":2426,"change":338,"pct_change":2427,"is_up":14,"sparkline":2428,"date":5},"VIX","CBOE VIX",15.31,-6.59,"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",[2430,2437,2444],{"symbol":2431,"name":2432,"price":2433,"change":2434,"pct_change":2435,"is_up":2398,"sparkline":2436,"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":2438,"name":2439,"price":2440,"change":2441,"pct_change":2442,"is_up":2398,"sparkline":2443,"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":2445,"name":2446,"price":2447,"change":2448,"pct_change":2449,"is_up":2398,"sparkline":2450,"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",[2452,2457,2461,2465,2470,2474,2478,2482,2486,2490,2494],{"name":2453,"etf":2454,"change":2455,"price":2456,"is_up":2398},"Technology","XLK",1.01,199.81,{"name":2458,"etf":2459,"change":540,"price":2460,"is_up":2398},"Financials","XLF",53.49,{"name":2462,"etf":2463,"change":1031,"price":2464,"is_up":14},"Healthcare","XLV",166.18,{"name":2466,"etf":2467,"change":2468,"price":2469,"is_up":2398},"Consumer Cycl","XLY",1.13,110.04,{"name":2471,"etf":2472,"change":393,"price":2473,"is_up":2398},"Consumer Staples","XLP",80.53,{"name":2475,"etf":2476,"change":2152,"price":2477,"is_up":2398},"Energy","XLE",62.95,{"name":2479,"etf":2480,"change":1627,"price":2481,"is_up":2398},"Industrials","XLI",169.95,{"name":2483,"etf":2484,"change":2052,"price":2485,"is_up":2398},"Materials","XLB",48.86,{"name":2487,"etf":2488,"change":2305,"price":2489,"is_up":2398},"Real Estate","XLRE",40.81,{"name":2491,"etf":2492,"change":1411,"price":2493,"is_up":2398},"Utilities","XLU",39.83,{"name":2495,"etf":2496,"change":470,"price":2497,"is_up":2398},"Comm Services","XLC",110.32,[2499,2503,2507,2511],{"ticker":2500,"name":2501,"price":2502,"change":1039,"is_up":2398},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2504,"name":2505,"price":2506,"change":2442,"is_up":2398},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2508,"name":2509,"price":2510,"change":865,"is_up":2398},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2512,"name":2513,"price":2514,"change":1287,"is_up":2398},"IWM","iShares Russell 2000",281.52]