[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBDV":3,"homepage-market-summary":30,"stock-historical-IBDV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBDV","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},"iShares iBonds Dec 2030 Term Corporate ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.7051,0.991368,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},21.07,21.12,21.145,21.06,21.09,-0.02,-0.09,1050351.505994,22.285,21.02,745509.795501048,4,1575,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},22.41,642925,234667548.875262,-2.05,"2025-04-22",[182,185,194,203,211,219,227,235,244,252,261,269,278,285,291,297,303,311,319,328,336,345,352,360,367,376,384,389,399,406,414,422,430,437,442,450,459,466,471,478,484,489,495,501,507,514,520,525,531,536,541,548,554,559,565,572,578,584,590,595,600,604,608,614,621,625,631,638,643,648,651,657,662,667,670,675,679,684,687,692,695,699,702,705,708,712,715,719,723,727,730,734,737,740,745,748,751,756,760,763,767,770,774,778,783,787,790,796,800,804,809,816,821,826,831,836,841,845,848,852,855,858,862,865,868,871,874,878,882,887,890,894,898,902,905,910,914,917,923,927,931,934,939,943,950,954,960,965,971,976,981,987,994,1000,1003,1006,1012,1015,1019,1022,1027,1033,1036,1041,1045,1049,1053,1057,1060,1064,1068,1071,1075,1079,1082,1085,1088,1091,1095,1098,1101,1104,1107,1110,1113,1116,1120,1124,1127,1130,1133,1137,1140,1144,1147,1150,1153,1158,1162,1165,1168,1172,1175,1179,1185,1188,1191,1194,1197,1200,1203,1208,1211,1216,1220,1224,1228,1232,1235,1239,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1274,1277,1281,1285,1288,1292,1296,1299,1302,1306,1309,1312,1315,1318,1321,1325,1329,1332,1335,1338,1341,1344,1348,1351,1354,1357,1360,1364,1368,1372,1376,1379,1382,1386,1389,1392,1395,1398,1401,1405,1408,1412,1417,1420,1423,1426,1430,1433,1436,1439,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1491,1494,1497,1500,1503,1507,1510,1514,1517,1520,1524,1527,1531,1534,1537,1540,1543,1546,1549,1553,1556,1559,1562,1565,1568,1571,1574,1577,1580,1583,1586,1589,1592,1596,1599,1603,1606,1609,1613,1616,1620,1623,1626,1629,1632,1634,1637,1640,1644,1648,1651,1654,1657,1662,1665,1669,1674,1677,1680,1684,1688,1691,1693,1696,1699,1702,1705,1709,1712,1715],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},2406,21.08,{"date":186,"open":187,"high":188,"low":26,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",21.04,21.14,-0.05,-0.24,1299739.94833,1959,21.092,{"date":195,"open":196,"high":197,"low":198,"close":188,"change":199,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",21.17,21.21,21.1001,0,1233134.881675,1824,21.1345,{"date":204,"open":205,"high":206,"low":207,"close":188,"change":199,"percent_change":199,"volume":208,"transactions":209,"vwap":210},"2026-09-29",21.13,21.15,21.1031,620511.441669,1791,21.1309,{"date":212,"open":205,"high":213,"low":207,"close":188,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",21.16,-0.06,-0.28,675081.2658,1521,21.1302,{"date":220,"open":196,"high":197,"low":206,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",21.2,0.05,0.24,914814.3607,2437,21.1818,{"date":228,"open":197,"high":229,"low":206,"close":206,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",21.2299,-0.055,-0.26,510161.13174,1445,21.1874,{"date":236,"open":237,"high":237,"low":196,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",21.31,21.205,-0.115,-0.54,861069.15054,1727,21.2244,{"date":245,"open":246,"high":247,"low":248,"close":246,"change":199,"percent_change":199,"volume":249,"transactions":250,"vwap":251},"2026-09-22",21.32,21.3599,21.3,657520.2733,1427,21.323,{"date":253,"open":254,"high":255,"low":237,"close":246,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",21.34,21.3416,0.02,0.09,664561.3807,1601,21.3254,{"date":262,"open":237,"high":254,"low":263,"close":248,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-18",21.29,-0.04,-0.19,565157.53475,1258,21.304,{"date":270,"open":271,"high":272,"low":273,"close":254,"change":222,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",21.35,21.37,21.33,0.23,1360472.501856,1404,21.3405,{"date":279,"open":237,"high":280,"low":281,"close":263,"change":112,"percent_change":189,"volume":282,"transactions":283,"vwap":284},"2026-09-16",21.365,21.275,817122.70662,2063,21.3324,{"date":286,"open":263,"high":246,"low":287,"close":248,"change":199,"percent_change":199,"volume":288,"transactions":289,"vwap":290},"2026-09-15",21.2824,875201.03824,1679,21.2963,{"date":292,"open":263,"high":254,"low":293,"close":248,"change":112,"percent_change":189,"volume":294,"transactions":295,"vwap":296},"2026-09-14",21.285,1044169.8404,1620,21.3204,{"date":298,"open":272,"high":299,"low":237,"close":237,"change":22,"percent_change":23,"volume":300,"transactions":301,"vwap":302},"2026-09-11",21.42,703903.5435,1229,21.3415,{"date":304,"open":272,"high":305,"low":273,"close":273,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-10",21.3799,-0.11,-0.51,321905.85397,1065,21.3497,{"date":312,"open":313,"high":314,"low":315,"close":313,"change":22,"percent_change":23,"volume":316,"transactions":317,"vwap":318},"2026-09-09",21.44,21.4861,21.43,435306.932449,1054,21.4418,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":112,"percent_change":189,"volume":325,"transactions":326,"vwap":327},"2026-09-08",21.47,21.5318,21.45,21.46,707934.333,1701,21.4603,{"date":329,"open":330,"high":331,"low":299,"close":321,"change":332,"percent_change":22,"volume":333,"transactions":334,"vwap":335},"2026-09-04",21.48,21.49,-0.005,538535.052394,1337,21.4778,{"date":337,"open":331,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-03",21.515,21.475,0.0242,0.11,772802.355,1363,21.4907,{"date":346,"open":323,"high":324,"low":313,"close":347,"change":348,"percent_change":222,"volume":349,"transactions":350,"vwap":351},"2026-09-02",21.4508,0.0108,727732.51131,1179,21.4521,{"date":353,"open":330,"high":354,"low":315,"close":313,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-01",21.53,-0.15,-0.69,521692.3567,1286,21.458,{"date":361,"open":362,"high":363,"low":354,"close":363,"change":199,"percent_change":199,"volume":364,"transactions":365,"vwap":366},"2026-08-31",21.58,21.59,324351.164297,1094,21.5791,{"date":368,"open":369,"high":370,"low":371,"close":363,"change":189,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-28",21.63,21.6826,21.57,-0.23,525557.4681,1391,21.6072,{"date":377,"open":378,"high":379,"low":369,"close":380,"change":22,"percent_change":23,"volume":381,"transactions":382,"vwap":383},"2026-08-27",21.66,21.6881,21.64,3022552.0113,1239,21.6336,{"date":385,"open":380,"high":378,"low":380,"close":378,"change":332,"percent_change":22,"volume":386,"transactions":387,"vwap":388},"2026-08-26",437363.53789,916,21.648,{"date":390,"open":369,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-25",21.67,21.55,21.665,0.045,0.21,383357.38907,1331,21.6557,{"date":400,"open":401,"high":402,"low":401,"close":402,"change":256,"percent_change":257,"volume":403,"transactions":404,"vwap":405},"2026-08-24",21.6,21.62,382706.8155,1093,21.6154,{"date":407,"open":401,"high":408,"low":363,"close":401,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-21",21.615,-0.015,-0.07,442817.30322,1260,21.601,{"date":415,"open":416,"high":369,"low":401,"close":408,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-20",21.61,-0.035,-0.16,740633.7746,1384,21.6145,{"date":423,"open":380,"high":378,"low":402,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-19",21.65,0.03,0.14,409505.866734,1541,21.6396,{"date":431,"open":401,"high":369,"low":432,"close":402,"change":433,"percent_change":222,"volume":434,"transactions":435,"vwap":436},"2026-08-18",21.595,0.01,728826.2682,1816,21.6173,{"date":438,"open":402,"high":380,"low":416,"close":416,"change":22,"percent_change":23,"volume":439,"transactions":440,"vwap":441},"2026-08-17",337856.6187,1021,21.6238,{"date":443,"open":424,"high":391,"low":444,"close":369,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-14",21.625,-0.025,-0.12,332794.95598,2751,21.6441,{"date":451,"open":424,"high":452,"low":424,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-13",21.68,21.655,0.035,0.16,637902.63997,1290,21.6609,{"date":460,"open":380,"high":380,"low":416,"close":402,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-12",0.025,0.12,602541.90708,1759,21.6233,{"date":467,"open":416,"high":402,"low":363,"close":432,"change":256,"percent_change":257,"volume":468,"transactions":469,"vwap":470},"2026-08-11",481811.26632,2318,21.5988,{"date":472,"open":416,"high":402,"low":371,"close":473,"change":230,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-10",21.575,-0.25,337256.23047,2028,21.5884,{"date":479,"open":424,"high":424,"low":402,"close":369,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":465},"2026-08-07",0.04,0.19,1404485.9719,2539,{"date":485,"open":416,"high":416,"low":362,"close":363,"change":189,"percent_change":372,"volume":486,"transactions":487,"vwap":488},"2026-08-06",439052.6684,2964,21.5934,{"date":490,"open":402,"high":380,"low":491,"close":380,"change":256,"percent_change":257,"volume":492,"transactions":493,"vwap":494},"2026-08-05",21.6105,854710.583274,2835,21.6307,{"date":496,"open":416,"high":369,"low":497,"close":402,"change":222,"percent_change":274,"volume":498,"transactions":499,"vwap":500},"2026-08-04",21.6025,368898.43097,2267,21.6225,{"date":502,"open":371,"high":371,"low":503,"close":371,"change":264,"percent_change":265,"volume":504,"transactions":505,"vwap":506},"2026-08-03",21.5501,570360.98257,2551,21.565,{"date":508,"open":402,"high":402,"low":363,"close":416,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-31",-0.03,-0.14,465392.7684,4355,21.6005,{"date":515,"open":380,"high":378,"low":516,"close":380,"change":256,"percent_change":257,"volume":517,"transactions":518,"vwap":519},"2026-07-30",21.6322,422043.5486,1519,21.6449,{"date":521,"open":416,"high":424,"low":362,"close":402,"change":22,"percent_change":23,"volume":522,"transactions":523,"vwap":524},"2026-07-29",695769.89293,2175,21.6195,{"date":526,"open":416,"high":527,"low":416,"close":380,"change":480,"percent_change":481,"volume":528,"transactions":529,"vwap":530},"2026-07-28",21.6599,481094.5958,1451,21.638,{"date":532,"open":416,"high":369,"low":363,"close":401,"change":433,"percent_change":222,"volume":533,"transactions":534,"vwap":535},"2026-07-27",851089.2468,1614,21.6031,{"date":537,"open":363,"high":401,"low":371,"close":363,"change":425,"percent_change":426,"volume":538,"transactions":539,"vwap":540},"2026-07-24",431066.23705,1694,21.588,{"date":542,"open":543,"high":371,"low":544,"close":543,"change":264,"percent_change":265,"volume":545,"transactions":546,"vwap":547},"2026-07-23",21.56,21.545,556044.37894,1414,21.5592,{"date":549,"open":369,"high":369,"low":432,"close":401,"change":264,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-22",-0.18,584487.91309,1699,21.6065,{"date":555,"open":424,"high":424,"low":402,"close":380,"change":22,"percent_change":23,"volume":556,"transactions":557,"vwap":558},"2026-07-21",497246.7212,1317,21.6332,{"date":560,"open":452,"high":561,"low":424,"close":378,"change":509,"percent_change":510,"volume":562,"transactions":563,"vwap":564},"2026-07-20",21.69,388628.6327,1484,21.6611,{"date":566,"open":567,"high":568,"low":569,"close":561,"change":199,"percent_change":199,"volume":570,"transactions":217,"vwap":571},"2026-07-17",21.71,21.7275,21.685,354849.6366,21.7008,{"date":573,"open":391,"high":574,"low":391,"close":561,"change":199,"percent_change":199,"volume":575,"transactions":576,"vwap":577},"2026-07-16",21.7,503627.9226,2056,21.6871,{"date":579,"open":391,"high":567,"low":391,"close":561,"change":480,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-15",0.18,622459.57006,2126,21.6943,{"date":585,"open":380,"high":586,"low":369,"close":424,"change":222,"percent_change":274,"volume":587,"transactions":588,"vwap":589},"2026-07-14",21.76,482570.75461,1718,21.6496,{"date":591,"open":380,"high":424,"low":432,"close":401,"change":189,"percent_change":372,"volume":592,"transactions":593,"vwap":594},"2026-07-13",1146251.3007,3718,21.6138,{"date":596,"open":378,"high":597,"low":598,"close":424,"change":509,"percent_change":510,"volume":599,"transactions":9,"vwap":424},"2026-07-10",21.99,21.645,1269800,{"date":601,"open":378,"high":602,"low":598,"close":452,"change":425,"percent_change":426,"volume":603,"transactions":9,"vwap":452},"2026-07-09",21.707,1489100,{"date":605,"open":378,"high":606,"low":369,"close":424,"change":22,"percent_change":23,"volume":607,"transactions":9,"vwap":424},"2026-07-08",21.689,1407700,{"date":609,"open":567,"high":610,"low":391,"close":391,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":391},"2026-07-07",21.84,-0.08,-0.37,476100,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":425,"percent_change":426,"volume":620,"transactions":9,"vwap":619},"2026-07-06",21.73,22.059999,21.713,21.75,695300,{"date":622,"open":574,"high":619,"low":574,"close":623,"change":461,"percent_change":462,"volume":624,"transactions":9,"vwap":623},"2026-07-02",21.72,577900,{"date":626,"open":561,"high":616,"low":378,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-07-01",21.695,-0.105,-0.48,769900,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":264,"percent_change":550,"volume":637,"transactions":9,"vwap":636},"2026-06-30",21.82,21.825,21.785,21.8,665100,{"date":639,"open":633,"high":640,"low":641,"close":610,"change":256,"percent_change":257,"volume":642,"transactions":9,"vwap":610},"2026-06-29",21.85,21.81,551600,{"date":644,"open":645,"high":646,"low":645,"close":633,"change":256,"percent_change":257,"volume":647,"transactions":9,"vwap":633},"2026-06-26",21.79,21.846,681100,{"date":649,"open":636,"high":634,"low":645,"close":636,"change":256,"percent_change":257,"volume":650,"transactions":9,"vwap":636},"2026-06-25",880300,{"date":652,"open":653,"high":641,"low":654,"close":655,"change":222,"percent_change":274,"volume":656,"transactions":9,"vwap":655},"2026-06-24",21.77,21.765,21.78,931200,{"date":658,"open":616,"high":586,"low":616,"close":616,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":616},"2026-06-23",0.015,0.07,838700,{"date":663,"open":623,"high":664,"low":574,"close":665,"change":417,"percent_change":418,"volume":666,"transactions":9,"vwap":665},"2026-06-22",21.74,21.715,618700,{"date":668,"open":619,"high":645,"low":664,"close":619,"change":480,"percent_change":580,"volume":669,"transactions":9,"vwap":619},"2026-06-18",715900,{"date":671,"open":636,"high":672,"low":627,"close":567,"change":410,"percent_change":673,"volume":674,"transactions":9,"vwap":567},"2026-06-17",21.86,-0.32,1488300,{"date":676,"open":655,"high":636,"low":653,"close":655,"change":677,"percent_change":256,"volume":678,"transactions":9,"vwap":655},"2026-06-16",0.005,351600,{"date":680,"open":645,"high":681,"low":653,"close":682,"change":461,"percent_change":341,"volume":683,"transactions":9,"vwap":682},"2026-06-15",21.807,21.775,606000,{"date":685,"open":619,"high":682,"low":616,"close":619,"change":409,"percent_change":410,"volume":686,"transactions":9,"vwap":619},"2026-06-12",586000,{"date":688,"open":574,"high":655,"low":452,"close":654,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":654},"2026-06-11",0.085,0.39,963100,{"date":693,"open":623,"high":623,"low":452,"close":452,"change":509,"percent_change":510,"volume":694,"transactions":9,"vwap":452},"2026-06-10",919500,{"date":696,"open":561,"high":567,"low":697,"close":567,"change":222,"percent_change":274,"volume":698,"transactions":9,"vwap":567},"2026-06-09",21.663,423000,{"date":700,"open":574,"high":602,"low":378,"close":378,"change":199,"percent_change":199,"volume":701,"transactions":9,"vwap":378},"2026-06-08",488000,{"date":703,"open":452,"high":574,"low":424,"close":378,"change":611,"percent_change":612,"volume":704,"transactions":9,"vwap":378},"2026-06-05",871600,{"date":706,"open":664,"high":653,"low":664,"close":664,"change":659,"percent_change":660,"volume":707,"transactions":9,"vwap":664},"2026-06-04",503100,{"date":709,"open":623,"high":616,"low":574,"close":710,"change":445,"percent_change":306,"volume":711,"transactions":9,"vwap":710},"2026-06-03",21.725,978800,{"date":713,"open":586,"high":655,"low":664,"close":619,"change":433,"percent_change":222,"volume":714,"transactions":9,"vwap":619},"2026-06-02",454800,{"date":716,"open":623,"high":619,"low":574,"close":664,"change":446,"percent_change":717,"volume":718,"transactions":9,"vwap":664},"2026-06-01",-0.55,381200,{"date":720,"open":640,"high":721,"low":636,"close":672,"change":480,"percent_change":580,"volume":722,"transactions":9,"vwap":672},"2026-05-29",21.87,369700,{"date":724,"open":641,"high":640,"low":725,"close":633,"change":256,"percent_change":257,"volume":726,"transactions":9,"vwap":633},"2026-05-28",21.791,625800,{"date":728,"open":636,"high":633,"low":645,"close":636,"change":199,"percent_change":199,"volume":729,"transactions":9,"vwap":636},"2026-05-27",458000,{"date":731,"open":636,"high":641,"low":653,"close":636,"change":107,"percent_change":732,"volume":733,"transactions":9,"vwap":636},"2026-05-26",0.28,456500,{"date":735,"open":655,"high":655,"low":623,"close":664,"change":112,"percent_change":189,"volume":736,"transactions":9,"vwap":664},"2026-05-22",397000,{"date":738,"open":574,"high":586,"low":452,"close":619,"change":256,"percent_change":257,"volume":739,"transactions":9,"vwap":619},"2026-05-21",806400,{"date":741,"open":391,"high":619,"low":424,"close":616,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":616},"2026-05-20",0.08,0.37,731600,{"date":746,"open":391,"high":452,"low":444,"close":424,"change":189,"percent_change":372,"volume":747,"transactions":9,"vwap":424},"2026-05-19",1470700,{"date":749,"open":616,"high":619,"low":452,"close":574,"change":112,"percent_change":189,"volume":750,"transactions":9,"vwap":574},"2026-05-18",549500,{"date":752,"open":664,"high":664,"low":561,"close":567,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":567},"2026-05-15",-0.065,-0.3,488500,{"date":757,"open":641,"high":758,"low":653,"close":682,"change":409,"percent_change":410,"volume":759,"transactions":9,"vwap":682},"2026-05-14",21.83,442100,{"date":761,"open":655,"high":641,"low":586,"close":645,"change":112,"percent_change":189,"volume":762,"transactions":9,"vwap":645},"2026-05-13",580600,{"date":764,"open":636,"high":636,"low":765,"close":636,"change":22,"percent_change":23,"volume":766,"transactions":9,"vwap":636},"2026-05-12",21.772,465900,{"date":768,"open":610,"high":672,"low":633,"close":633,"change":264,"percent_change":550,"volume":769,"transactions":9,"vwap":633},"2026-05-11",454200,{"date":771,"open":640,"high":772,"low":640,"close":672,"change":480,"percent_change":580,"volume":773,"transactions":9,"vwap":672},"2026-05-08",21.877,353800,{"date":775,"open":776,"high":776,"low":641,"close":633,"change":264,"percent_change":550,"volume":777,"transactions":9,"vwap":633},"2026-05-07",21.89,399300,{"date":779,"open":672,"high":721,"low":610,"close":672,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":672},"2026-05-06",0.065,0.3,748300,{"date":784,"open":645,"high":758,"low":645,"close":785,"change":659,"percent_change":660,"volume":786,"transactions":9,"vwap":785},"2026-05-05",21.795,473700,{"date":788,"open":636,"high":789,"low":664,"close":655,"change":417,"percent_change":418,"volume":726,"transactions":9,"vwap":655},"2026-05-04",21.805,{"date":791,"open":758,"high":721,"low":789,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-05-01",21.815,-0.075,-0.34,437100,{"date":797,"open":776,"high":798,"low":721,"close":776,"change":425,"percent_change":426,"volume":799,"transactions":9,"vwap":776},"2026-04-30",21.91,610000,{"date":801,"open":802,"high":802,"low":610,"close":672,"change":753,"percent_change":754,"volume":803,"transactions":9,"vwap":672},"2026-04-29",21.9,353100,{"date":805,"open":798,"high":806,"low":802,"close":807,"change":409,"percent_change":410,"volume":808,"transactions":9,"vwap":807},"2026-04-28",21.93,21.925,382000,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":445,"percent_change":306,"volume":815,"transactions":9,"vwap":814},"2026-04-27",21.96,21.965,21.92,21.94,690800,{"date":817,"open":814,"high":818,"low":819,"close":812,"change":461,"percent_change":341,"volume":820,"transactions":9,"vwap":812},"2026-04-24",21.98,21.915,345900,{"date":822,"open":823,"high":823,"low":824,"close":814,"change":112,"percent_change":189,"volume":825,"transactions":9,"vwap":814},"2026-04-23",21.97,21.905,647000,{"date":827,"open":818,"high":828,"low":829,"close":829,"change":256,"percent_change":257,"volume":830,"transactions":9,"vwap":829},"2026-04-22",21.985,21.95,394500,{"date":832,"open":818,"high":833,"low":806,"close":806,"change":214,"percent_change":834,"volume":835,"transactions":9,"vwap":806},"2026-04-21",21.989,-0.27,486400,{"date":837,"open":838,"high":839,"low":818,"close":597,"change":199,"percent_change":199,"volume":840,"transactions":9,"vwap":597},"2026-04-20",22,22.01,407500,{"date":842,"open":839,"high":843,"low":818,"close":597,"change":780,"percent_change":781,"volume":844,"transactions":9,"vwap":597},"2026-04-17",22.030001,411000,{"date":846,"open":823,"high":823,"low":813,"close":807,"change":445,"percent_change":306,"volume":847,"transactions":9,"vwap":807},"2026-04-16",619200,{"date":849,"open":829,"high":823,"low":850,"close":829,"change":22,"percent_change":23,"volume":851,"transactions":9,"vwap":829},"2026-04-15",21.943,970800,{"date":853,"open":806,"high":823,"low":806,"close":823,"change":480,"percent_change":580,"volume":854,"transactions":9,"vwap":823},"2026-04-14",448600,{"date":856,"open":721,"high":806,"low":721,"close":806,"change":480,"percent_change":580,"volume":857,"transactions":9,"vwap":806},"2026-04-13",515500,{"date":859,"open":798,"high":813,"low":860,"close":776,"change":509,"percent_change":510,"volume":861,"transactions":9,"vwap":776},"2026-04-10",21.88,431900,{"date":863,"open":798,"high":814,"low":721,"close":813,"change":425,"percent_change":426,"volume":864,"transactions":9,"vwap":813},"2026-04-09",580100,{"date":866,"open":811,"high":811,"low":860,"close":776,"change":480,"percent_change":580,"volume":867,"transactions":9,"vwap":776},"2026-04-08",625300,{"date":869,"open":610,"high":721,"low":586,"close":640,"change":480,"percent_change":580,"volume":870,"transactions":9,"vwap":640},"2026-04-07",1102100,{"date":872,"open":641,"high":640,"low":636,"close":641,"change":509,"percent_change":510,"volume":873,"transactions":9,"vwap":641},"2026-04-06",788600,{"date":875,"open":636,"high":672,"low":876,"close":610,"change":461,"percent_change":341,"volume":877,"transactions":9,"vwap":610},"2026-04-02",21.755,937600,{"date":879,"open":636,"high":880,"low":785,"close":792,"change":793,"percent_change":794,"volume":881,"transactions":9,"vwap":792},"2026-04-01",21.837,546200,{"date":883,"open":640,"high":884,"low":610,"close":776,"change":257,"percent_change":885,"volume":886,"transactions":9,"vwap":776},"2026-03-31",21.908,0.41,1016900,{"date":888,"open":633,"high":610,"low":645,"close":636,"change":660,"percent_change":142,"volume":889,"transactions":9,"vwap":636},"2026-03-30",634600,{"date":891,"open":574,"high":892,"low":574,"close":616,"change":433,"percent_change":222,"volume":893,"transactions":9,"vwap":616},"2026-03-27",21.759,1014400,{"date":895,"open":645,"high":633,"low":567,"close":623,"change":306,"percent_change":896,"volume":897,"transactions":9,"vwap":623},"2026-03-26",-0.5,1093000,{"date":899,"open":721,"high":721,"low":900,"close":758,"change":480,"percent_change":580,"volume":901,"transactions":9,"vwap":758},"2026-03-25",21.821,802100,{"date":903,"open":655,"high":610,"low":653,"close":645,"change":264,"percent_change":550,"volume":904,"transactions":9,"vwap":645},"2026-03-24",1064200,{"date":906,"open":645,"high":907,"low":645,"close":758,"change":908,"percent_change":122,"volume":909,"transactions":9,"vwap":758},"2026-03-23",21.875,0.055,996500,{"date":911,"open":633,"high":610,"low":586,"close":682,"change":239,"percent_change":912,"volume":913,"transactions":9,"vwap":682},"2026-03-20",-0.53,1262600,{"date":915,"open":645,"high":798,"low":645,"close":776,"change":425,"percent_change":426,"volume":916,"transactions":9,"vwap":776},"2026-03-19",1016600,{"date":918,"open":813,"high":919,"low":640,"close":672,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":672},"2026-03-18",21.935,-0.085,-0.39,1269900,{"date":924,"open":798,"high":829,"low":798,"close":925,"change":780,"percent_change":781,"volume":926,"transactions":9,"vwap":925},"2026-03-17",21.945,1010300,{"date":928,"open":806,"high":814,"low":929,"close":860,"change":480,"percent_change":580,"volume":930,"transactions":9,"vwap":860},"2026-03-16",21.872,1024100,{"date":932,"open":813,"high":807,"low":633,"close":610,"change":22,"percent_change":23,"volume":933,"transactions":9,"vwap":610},"2026-03-13",659400,{"date":935,"open":814,"high":936,"low":937,"close":672,"change":306,"percent_change":896,"volume":938,"transactions":9,"vwap":672},"2026-03-12",22.08,21.841,569500,{"date":940,"open":843,"high":843,"low":941,"close":823,"change":230,"percent_change":474,"volume":942,"transactions":9,"vwap":823},"2026-03-11",21.955,727600,{"date":944,"open":936,"high":945,"low":946,"close":947,"change":753,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-03-10",22.1,22.02,22.025,-0.29,717300,{"date":951,"open":838,"high":952,"low":838,"close":952,"change":480,"percent_change":580,"volume":953,"transactions":9,"vwap":952},"2026-03-09",22.09,515700,{"date":955,"open":839,"high":956,"low":957,"close":958,"change":22,"percent_change":23,"volume":959,"transactions":9,"vwap":958},"2026-03-06",22.087999,22.0049992,22.049999,600400,{"date":961,"open":958,"high":962,"low":843,"close":963,"change":445,"percent_change":306,"volume":964,"transactions":9,"vwap":963},"2026-03-05",22.077,22.07,647200,{"date":966,"open":967,"high":968,"low":969,"close":969,"change":332,"percent_change":22,"volume":970,"transactions":9,"vwap":969},"2026-03-04",22.12,22.13,22.094999,859000,{"date":972,"open":973,"high":974,"low":973,"close":945,"change":22,"percent_change":23,"volume":975,"transactions":9,"vwap":945},"2026-03-03",22.040001,22.135,984400,{"date":977,"open":978,"high":978,"low":952,"close":967,"change":510,"percent_change":979,"volume":980,"transactions":9,"vwap":967},"2026-03-02",22.15,-0.63,737200,{"date":982,"open":983,"high":25,"low":984,"close":985,"change":256,"percent_change":257,"volume":986,"transactions":9,"vwap":985},"2026-02-27",22.27,22.25,22.26,453100,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":256,"percent_change":257,"volume":993,"transactions":9,"vwap":992},"2026-02-26",22.22,22.245,22.215,22.24,476500,{"date":995,"open":989,"high":996,"low":997,"close":989,"change":509,"percent_change":998,"volume":999,"transactions":9,"vwap":989},"2026-02-25",22.23,22.21,-0.13,544600,{"date":1001,"open":989,"high":984,"low":997,"close":984,"change":199,"percent_change":199,"volume":1002,"transactions":9,"vwap":984},"2026-02-24",660400,{"date":1004,"open":997,"high":984,"low":997,"close":984,"change":222,"percent_change":274,"volume":1005,"transactions":9,"vwap":984},"2026-02-23",705400,{"date":1007,"open":1008,"high":989,"low":1009,"close":1010,"change":199,"percent_change":199,"volume":1011,"transactions":9,"vwap":1010},"2026-02-20",22.19,22.18,22.2,683800,{"date":1013,"open":1009,"high":997,"low":1009,"close":1010,"change":433,"percent_change":222,"volume":1014,"transactions":9,"vwap":1010},"2026-02-19",746300,{"date":1016,"open":1008,"high":1017,"low":1009,"close":1008,"change":509,"percent_change":510,"volume":1018,"transactions":9,"vwap":1008},"2026-02-18",22.206,538100,{"date":1020,"open":1010,"high":989,"low":1008,"close":989,"change":433,"percent_change":222,"volume":1021,"transactions":9,"vwap":989},"2026-02-17",493200,{"date":1023,"open":997,"high":997,"low":1024,"close":997,"change":394,"percent_change":1025,"volume":1026,"transactions":9,"vwap":997},"2026-02-13",22.185,0.2,651600,{"date":1028,"open":968,"high":1029,"low":1030,"close":1031,"change":394,"percent_change":1025,"volume":1032,"transactions":9,"vwap":1031},"2026-02-12",22.17,22.125,22.165,587700,{"date":1034,"open":945,"high":968,"low":952,"close":967,"change":199,"percent_change":199,"volume":1035,"transactions":9,"vwap":967},"2026-02-11",611200,{"date":1037,"open":1038,"high":1039,"low":967,"close":967,"change":433,"percent_change":222,"volume":1040,"transactions":9,"vwap":967},"2026-02-10",22.14,22.155,560400,{"date":1042,"open":952,"high":967,"low":952,"close":1043,"change":433,"percent_change":222,"volume":1044,"transactions":9,"vwap":1043},"2026-02-09",22.11,593300,{"date":1046,"open":967,"high":967,"low":1047,"close":945,"change":332,"percent_change":22,"volume":1048,"transactions":9,"vwap":945},"2026-02-06",22.075001,812900,{"date":1050,"open":617,"high":1043,"low":617,"close":1051,"change":660,"percent_change":142,"volume":1052,"transactions":9,"vwap":1051},"2026-02-05",22.105,729500,{"date":1054,"open":946,"high":973,"low":839,"close":1055,"change":677,"percent_change":256,"volume":1056,"transactions":9,"vwap":1055},"2026-02-04",22.035,654900,{"date":1058,"open":843,"high":973,"low":839,"close":843,"change":112,"percent_change":189,"volume":1059,"transactions":9,"vwap":843},"2026-02-03",819100,{"date":1061,"open":617,"high":936,"low":843,"close":973,"change":628,"percent_change":1062,"volume":1063,"transactions":9,"vwap":973},"2026-02-02",-0.47,714900,{"date":1065,"open":968,"high":1010,"low":967,"close":1066,"change":659,"percent_change":660,"volume":1067,"transactions":9,"vwap":1066},"2026-01-30",22.145,569600,{"date":1069,"open":945,"high":1038,"low":936,"close":968,"change":425,"percent_change":426,"volume":1070,"transactions":9,"vwap":968},"2026-01-29",1852700,{"date":1072,"open":1043,"high":1038,"low":1073,"close":945,"change":22,"percent_change":23,"volume":1074,"transactions":9,"vwap":945},"2026-01-28",22.084999,550500,{"date":1076,"open":945,"high":1077,"low":945,"close":967,"change":256,"percent_change":257,"volume":1078,"transactions":9,"vwap":967},"2026-01-27",22.127,817900,{"date":1080,"open":945,"high":967,"low":952,"close":945,"change":433,"percent_change":222,"volume":1081,"transactions":9,"vwap":945},"2026-01-26",2696400,{"date":1083,"open":963,"high":945,"low":617,"close":952,"change":256,"percent_change":257,"volume":1084,"transactions":9,"vwap":952},"2026-01-23",622800,{"date":1086,"open":952,"high":945,"low":617,"close":963,"change":199,"percent_change":199,"volume":1087,"transactions":9,"vwap":963},"2026-01-22",760700,{"date":1089,"open":617,"high":945,"low":973,"close":963,"change":480,"percent_change":580,"volume":1090,"transactions":9,"vwap":963},"2026-01-21",1145300,{"date":1092,"open":946,"high":1093,"low":946,"close":843,"change":264,"percent_change":550,"volume":1094,"transactions":9,"vwap":843},"2026-01-20",22.058001,891400,{"date":1096,"open":952,"high":969,"low":958,"close":963,"change":22,"percent_change":23,"volume":1097,"transactions":9,"vwap":963},"2026-01-16",997500,{"date":1099,"open":968,"high":968,"low":936,"close":952,"change":509,"percent_change":510,"volume":1100,"transactions":9,"vwap":952},"2026-01-15",1245400,{"date":1102,"open":1043,"high":1009,"low":945,"close":967,"change":425,"percent_change":426,"volume":1103,"transactions":9,"vwap":967},"2026-01-14",823900,{"date":1105,"open":945,"high":1043,"low":936,"close":952,"change":425,"percent_change":426,"volume":1106,"transactions":9,"vwap":952},"2026-01-13",1011000,{"date":1108,"open":963,"high":952,"low":958,"close":617,"change":112,"percent_change":189,"volume":1109,"transactions":9,"vwap":617},"2026-01-12",834800,{"date":1111,"open":952,"high":952,"low":617,"close":963,"change":433,"percent_change":222,"volume":1112,"transactions":9,"vwap":963},"2026-01-09",885700,{"date":1114,"open":617,"high":952,"low":958,"close":617,"change":509,"percent_change":510,"volume":1115,"transactions":9,"vwap":617},"2026-01-08",696500,{"date":1117,"open":968,"high":1118,"low":952,"close":952,"change":22,"percent_change":23,"volume":1119,"transactions":9,"vwap":952},"2026-01-07",22.138,916000,{"date":1121,"open":945,"high":1122,"low":936,"close":1043,"change":199,"percent_change":199,"volume":1123,"transactions":9,"vwap":1043},"2026-01-06",22.113,1839000,{"date":1125,"open":945,"high":1043,"low":936,"close":1043,"change":454,"percent_change":455,"volume":1126,"transactions":9,"vwap":1043},"2026-01-05",635900,{"date":1128,"open":952,"high":952,"low":958,"close":1047,"change":677,"percent_change":256,"volume":1129,"transactions":9,"vwap":1047},"2026-01-02",843500,{"date":1131,"open":936,"high":1043,"low":963,"close":963,"change":264,"percent_change":550,"volume":1132,"transactions":9,"vwap":963},"2025-12-31",651200,{"date":1134,"open":1043,"high":967,"low":1135,"close":1043,"change":199,"percent_change":199,"volume":1136,"transactions":9,"vwap":1043},"2025-12-30",22.082001,1008300,{"date":1138,"open":945,"high":1030,"low":936,"close":1043,"change":433,"percent_change":222,"volume":1139,"transactions":9,"vwap":1043},"2025-12-29",977300,{"date":1141,"open":952,"high":945,"low":1142,"close":945,"change":480,"percent_change":580,"volume":1143,"transactions":9,"vwap":945},"2025-12-26",22.065001,493800,{"date":1145,"open":973,"high":984,"low":843,"close":617,"change":425,"percent_change":426,"volume":1146,"transactions":9,"vwap":617},"2025-12-24",662300,{"date":1148,"open":838,"high":617,"low":597,"close":843,"change":112,"percent_change":189,"volume":1149,"transactions":9,"vwap":843},"2025-12-23",3271800,{"date":1151,"open":946,"high":973,"low":838,"close":973,"change":199,"percent_change":199,"volume":1152,"transactions":9,"vwap":973},"2025-12-22",1442000,{"date":1154,"open":958,"high":617,"low":843,"close":973,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":973},"2025-12-19",-0.1,-0.45,5322700,{"date":1159,"open":1160,"high":1160,"low":1043,"close":1038,"change":480,"percent_change":580,"volume":1161,"transactions":9,"vwap":1038},"2025-12-18",22.16,709500,{"date":1163,"open":952,"high":1043,"low":936,"close":945,"change":112,"percent_change":189,"volume":1164,"transactions":9,"vwap":945},"2025-12-17",692500,{"date":1166,"open":936,"high":1043,"low":963,"close":1043,"change":425,"percent_change":426,"volume":1167,"transactions":9,"vwap":1043},"2025-12-16",537600,{"date":1169,"open":952,"high":945,"low":1170,"close":936,"change":425,"percent_change":426,"volume":1171,"transactions":9,"vwap":936},"2025-12-15",22.051001,513200,{"date":1173,"open":973,"high":963,"low":973,"close":958,"change":189,"percent_change":372,"volume":1174,"transactions":9,"vwap":958},"2025-12-12",488400,{"date":1176,"open":1043,"high":1030,"low":1177,"close":945,"change":433,"percent_change":222,"volume":1178,"transactions":9,"vwap":945},"2025-12-11",22.070999,643800,{"date":1180,"open":946,"high":1181,"low":1182,"close":952,"change":107,"percent_change":1183,"volume":1184,"transactions":9,"vwap":952},"2025-12-10",22.096001,22.014999,0.27,703600,{"date":1186,"open":963,"high":963,"low":839,"close":843,"change":22,"percent_change":23,"volume":1187,"transactions":9,"vwap":843},"2025-12-09",1403400,{"date":1189,"open":963,"high":963,"low":946,"close":958,"change":112,"percent_change":189,"volume":1190,"transactions":9,"vwap":958},"2025-12-08",658400,{"date":1192,"open":936,"high":952,"low":958,"close":617,"change":22,"percent_change":23,"volume":1193,"transactions":9,"vwap":617},"2025-12-05",915800,{"date":1195,"open":952,"high":1043,"low":963,"close":936,"change":509,"percent_change":510,"volume":1196,"transactions":9,"vwap":936},"2025-12-04",736800,{"date":1198,"open":945,"high":967,"low":952,"close":1043,"change":425,"percent_change":426,"volume":1199,"transactions":9,"vwap":1043},"2025-12-03",2003800,{"date":1201,"open":936,"high":1029,"low":617,"close":936,"change":199,"percent_change":199,"volume":1202,"transactions":9,"vwap":936},"2025-12-02",1126500,{"date":1204,"open":963,"high":1043,"low":1205,"close":936,"change":998,"percent_change":1206,"volume":1207,"transactions":9,"vwap":936},"2025-12-01",22.055,-0.59,454500,{"date":1209,"open":989,"high":989,"low":1009,"close":997,"change":112,"percent_change":189,"volume":1210,"transactions":9,"vwap":997},"2025-11-28",170000,{"date":1212,"open":1008,"high":1213,"low":1214,"close":989,"change":256,"percent_change":257,"volume":1215,"transactions":9,"vwap":989},"2025-11-26",22.225,22.175,688500,{"date":1217,"open":1160,"high":997,"low":1218,"close":1010,"change":107,"percent_change":1183,"volume":1219,"transactions":9,"vwap":1010},"2025-11-25",22.148,378000,{"date":1221,"open":1038,"high":1222,"low":945,"close":1038,"change":199,"percent_change":199,"volume":1223,"transactions":9,"vwap":1038},"2025-11-24",22.169,2559300,{"date":1225,"open":1043,"high":1066,"low":1226,"close":1038,"change":107,"percent_change":1183,"volume":1227,"transactions":9,"vwap":1038},"2025-11-21",22.091999,902600,{"date":1229,"open":945,"high":945,"low":1230,"close":936,"change":256,"percent_change":257,"volume":1231,"transactions":9,"vwap":936},"2025-11-20",22.061001,513100,{"date":1233,"open":952,"high":952,"low":958,"close":617,"change":112,"percent_change":189,"volume":1234,"transactions":9,"vwap":617},"2025-11-19",445000,{"date":1236,"open":963,"high":1237,"low":973,"close":963,"change":480,"percent_change":580,"volume":1238,"transactions":9,"vwap":963},"2025-11-18",22.089001,494500,{"date":1240,"open":973,"high":617,"low":1241,"close":843,"change":199,"percent_change":199,"volume":1242,"transactions":9,"vwap":843},"2025-11-17",22.013,498100,{"date":1244,"open":617,"high":963,"low":946,"close":843,"change":112,"percent_change":189,"volume":1245,"transactions":9,"vwap":843},"2025-11-14",649900,{"date":1247,"open":963,"high":936,"low":973,"close":973,"change":214,"percent_change":834,"volume":1248,"transactions":9,"vwap":973},"2025-11-13",666600,{"date":1250,"open":945,"high":1043,"low":963,"close":945,"change":112,"percent_change":189,"volume":1251,"transactions":9,"vwap":945},"2025-11-12",715100,{"date":1253,"open":952,"high":1038,"low":1047,"close":1043,"change":107,"percent_change":1183,"volume":1254,"transactions":9,"vwap":1043},"2025-11-11",521900,{"date":1256,"open":963,"high":1073,"low":958,"close":958,"change":22,"percent_change":23,"volume":1257,"transactions":9,"vwap":958},"2025-11-10",502600,{"date":1259,"open":617,"high":952,"low":1205,"close":963,"change":433,"percent_change":222,"volume":1260,"transactions":9,"vwap":963},"2025-11-07",345400,{"date":1262,"open":963,"high":963,"low":958,"close":617,"change":660,"percent_change":142,"volume":1263,"transactions":9,"vwap":617},"2025-11-06",308400,{"date":1265,"open":617,"high":617,"low":597,"close":597,"change":214,"percent_change":834,"volume":1266,"transactions":9,"vwap":597},"2025-11-05",453900,{"date":1268,"open":958,"high":1269,"low":843,"close":958,"change":256,"percent_change":257,"volume":1067,"transactions":9,"vwap":958},"2025-11-04",22.079,{"date":1271,"open":958,"high":1272,"low":802,"close":843,"change":1155,"percent_change":1156,"volume":1273,"transactions":9,"vwap":843},"2025-11-03",22.188,694200,{"date":1275,"open":1038,"high":1010,"low":967,"close":968,"change":112,"percent_change":189,"volume":1276,"transactions":9,"vwap":968},"2025-10-31",424800,{"date":1278,"open":1038,"high":1031,"low":1279,"close":1038,"change":509,"percent_change":510,"volume":1280,"transactions":9,"vwap":1038},"2025-10-30",22.115,819000,{"date":1282,"open":984,"high":985,"low":1160,"close":1029,"change":410,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1029},"2025-10-29",-0.31,410000,{"date":1286,"open":992,"high":984,"low":997,"close":992,"change":199,"percent_change":199,"volume":1287,"transactions":9,"vwap":992},"2025-10-28",606800,{"date":1289,"open":992,"high":984,"low":1290,"close":992,"change":199,"percent_change":199,"volume":1291,"transactions":9,"vwap":992},"2025-10-27",22.214,347500,{"date":1293,"open":996,"high":984,"low":1294,"close":992,"change":425,"percent_change":426,"volume":1295,"transactions":9,"vwap":992},"2025-10-24",22.229,309800,{"date":1297,"open":989,"high":992,"low":997,"close":997,"change":22,"percent_change":23,"volume":1298,"transactions":9,"vwap":997},"2025-10-23",233700,{"date":1300,"open":992,"high":985,"low":991,"close":996,"change":112,"percent_change":264,"volume":1301,"transactions":9,"vwap":996},"2025-10-22",405300,{"date":1303,"open":983,"high":983,"low":1304,"close":992,"change":199,"percent_change":199,"volume":1305,"transactions":9,"vwap":992},"2025-10-21",22.232,430000,{"date":1307,"open":996,"high":992,"low":997,"close":992,"change":222,"percent_change":274,"volume":1308,"transactions":9,"vwap":992},"2025-10-20",313500,{"date":1310,"open":989,"high":996,"low":1029,"close":1008,"change":264,"percent_change":550,"volume":1311,"transactions":9,"vwap":1008},"2025-10-17",475600,{"date":1313,"open":1008,"high":992,"low":1029,"close":996,"change":480,"percent_change":580,"volume":1314,"transactions":9,"vwap":996},"2025-10-16",599700,{"date":1316,"open":1010,"high":997,"low":1160,"close":1008,"change":199,"percent_change":199,"volume":1317,"transactions":9,"vwap":1008},"2025-10-15",568300,{"date":1319,"open":968,"high":1010,"low":963,"close":1008,"change":425,"percent_change":426,"volume":1320,"transactions":9,"vwap":1008},"2025-10-14",388800,{"date":1322,"open":967,"high":1160,"low":1323,"close":1160,"change":257,"percent_change":885,"volume":1324,"transactions":9,"vwap":1160},"2025-10-13",22.094,299900,{"date":1326,"open":945,"high":1327,"low":963,"close":963,"change":199,"percent_change":199,"volume":1328,"transactions":9,"vwap":963},"2025-10-10",22.184,556700,{"date":1330,"open":952,"high":978,"low":617,"close":963,"change":22,"percent_change":23,"volume":1331,"transactions":9,"vwap":963},"2025-10-09",490700,{"date":1333,"open":1038,"high":1038,"low":952,"close":952,"change":22,"percent_change":23,"volume":1334,"transactions":9,"vwap":952},"2025-10-08",2915800,{"date":1336,"open":1043,"high":968,"low":936,"close":1043,"change":425,"percent_change":426,"volume":1337,"transactions":9,"vwap":1043},"2025-10-07",730800,{"date":1339,"open":952,"high":945,"low":843,"close":936,"change":22,"percent_change":23,"volume":1340,"transactions":9,"vwap":936},"2025-10-06",321700,{"date":1342,"open":1038,"high":1038,"low":945,"close":945,"change":264,"percent_change":550,"volume":1343,"transactions":9,"vwap":945},"2025-10-03",501600,{"date":1345,"open":945,"high":1346,"low":945,"close":1038,"change":256,"percent_change":257,"volume":1347,"transactions":9,"vwap":1038},"2025-10-02",22.149,326200,{"date":1349,"open":945,"high":968,"low":952,"close":967,"change":509,"percent_change":510,"volume":1350,"transactions":9,"vwap":967},"2025-10-01",307600,{"date":1352,"open":1160,"high":1029,"low":968,"close":978,"change":256,"percent_change":257,"volume":1353,"transactions":9,"vwap":978},"2025-09-30",341600,{"date":1355,"open":968,"high":978,"low":1279,"close":968,"change":256,"percent_change":257,"volume":1356,"transactions":9,"vwap":968},"2025-09-29",377800,{"date":1358,"open":945,"high":967,"low":1073,"close":1043,"change":256,"percent_change":257,"volume":1359,"transactions":9,"vwap":1043},"2025-09-26",311200,{"date":1361,"open":967,"high":1362,"low":1142,"close":952,"change":189,"percent_change":372,"volume":1363,"transactions":9,"vwap":952},"2025-09-25",22.28,404900,{"date":1365,"open":1038,"high":1366,"low":1038,"close":1038,"change":264,"percent_change":550,"volume":1367,"transactions":9,"vwap":1038},"2025-09-24",22.3,361200,{"date":1369,"open":1008,"high":1370,"low":1160,"close":1009,"change":256,"percent_change":257,"volume":1371,"transactions":9,"vwap":1009},"2025-09-23",22.33,292800,{"date":1373,"open":1029,"high":1374,"low":1160,"close":1160,"change":264,"percent_change":550,"volume":1375,"transactions":9,"vwap":1160},"2025-09-22",22.398,437000,{"date":1377,"open":1008,"high":1010,"low":1038,"close":1010,"change":433,"percent_change":222,"volume":1378,"transactions":9,"vwap":1010},"2025-09-19",443900,{"date":1380,"open":1029,"high":1008,"low":958,"close":1008,"change":199,"percent_change":199,"volume":1381,"transactions":9,"vwap":1008},"2025-09-18",832300,{"date":1383,"open":992,"high":1384,"low":1029,"close":1008,"change":509,"percent_change":510,"volume":1385,"transactions":9,"vwap":1008},"2025-09-17",22.32,1079400,{"date":1387,"open":992,"high":983,"low":997,"close":989,"change":433,"percent_change":222,"volume":1388,"transactions":9,"vwap":989},"2025-09-16",767400,{"date":1390,"open":996,"high":985,"low":1008,"close":997,"change":256,"percent_change":257,"volume":1391,"transactions":9,"vwap":997},"2025-09-15",551100,{"date":1393,"open":1029,"high":1008,"low":1160,"close":1008,"change":22,"percent_change":23,"volume":1394,"transactions":9,"vwap":1008},"2025-09-12",449000,{"date":1396,"open":1008,"high":996,"low":1008,"close":997,"change":480,"percent_change":580,"volume":1397,"transactions":9,"vwap":997},"2025-09-11",555100,{"date":1399,"open":1008,"high":984,"low":1029,"close":1029,"change":256,"percent_change":257,"volume":1400,"transactions":9,"vwap":1029},"2025-09-10",348200,{"date":1402,"open":1008,"high":1403,"low":978,"close":978,"change":509,"percent_change":510,"volume":1404,"transactions":9,"vwap":978},"2025-09-09",22.205,1383700,{"date":1406,"open":997,"high":176,"low":1029,"close":1009,"change":433,"percent_change":222,"volume":1407,"transactions":9,"vwap":1009},"2025-09-08",655200,{"date":1409,"open":997,"high":1410,"low":1029,"close":1029,"change":480,"percent_change":580,"volume":1411,"transactions":9,"vwap":1029},"2025-09-05",22.259,265000,{"date":1413,"open":945,"high":968,"low":1414,"close":968,"change":742,"percent_change":1415,"volume":1416,"transactions":9,"vwap":968},"2025-09-04",22.084,0.36,304800,{"date":1418,"open":946,"high":963,"low":839,"close":958,"change":480,"percent_change":580,"volume":1419,"transactions":9,"vwap":958},"2025-09-03",484800,{"date":1421,"open":597,"high":946,"low":813,"close":839,"change":306,"percent_change":896,"volume":1422,"transactions":9,"vwap":839},"2025-09-02",296400,{"date":1424,"open":968,"high":1038,"low":1043,"close":967,"change":199,"percent_change":199,"volume":1425,"transactions":9,"vwap":967},"2025-08-29",284800,{"date":1427,"open":968,"high":1038,"low":1428,"close":967,"change":199,"percent_change":199,"volume":1429,"transactions":9,"vwap":967},"2025-08-28",22.104,870800,{"date":1431,"open":945,"high":1038,"low":936,"close":967,"change":425,"percent_change":426,"volume":1432,"transactions":9,"vwap":967},"2025-08-27",549200,{"date":1434,"open":963,"high":945,"low":617,"close":952,"change":480,"percent_change":580,"volume":1435,"transactions":9,"vwap":952},"2025-08-26",358000,{"date":1437,"open":952,"high":952,"low":958,"close":958,"change":189,"percent_change":372,"volume":1438,"transactions":9,"vwap":958},"2025-08-25",298100,{"date":1440,"open":839,"high":1441,"low":597,"close":945,"change":462,"percent_change":1442,"volume":1443,"transactions":9,"vwap":945},"2025-08-22",22.109,0.55,293000,{"date":1445,"open":839,"high":839,"low":811,"close":818,"change":189,"percent_change":372,"volume":1446,"transactions":9,"vwap":818},"2025-08-21",746400,{"date":1448,"open":973,"high":958,"low":957,"close":843,"change":433,"percent_change":222,"volume":1449,"transactions":9,"vwap":843},"2025-08-20",500600,{"date":1451,"open":839,"high":617,"low":838,"close":946,"change":425,"percent_change":426,"volume":1452,"transactions":9,"vwap":946},"2025-08-19",574700,{"date":1454,"open":843,"high":968,"low":818,"close":597,"change":112,"percent_change":189,"volume":1455,"transactions":9,"vwap":597},"2025-08-18",402400,{"date":1457,"open":946,"high":936,"low":838,"close":838,"change":112,"percent_change":189,"volume":1458,"transactions":9,"vwap":838},"2025-08-15",325000,{"date":1460,"open":843,"high":952,"low":812,"close":839,"change":264,"percent_change":550,"volume":1461,"transactions":9,"vwap":839},"2025-08-14",473500,{"date":1463,"open":958,"high":1279,"low":946,"close":958,"change":222,"percent_change":274,"volume":1464,"transactions":9,"vwap":958},"2025-08-13",990300,{"date":1466,"open":823,"high":973,"low":941,"close":838,"change":425,"percent_change":426,"volume":1467,"transactions":9,"vwap":838},"2025-08-12",331800,{"date":1469,"open":818,"high":617,"low":806,"close":823,"change":425,"percent_change":426,"volume":1470,"transactions":9,"vwap":823},"2025-08-11",246700,{"date":1472,"open":811,"high":936,"low":814,"close":814,"change":189,"percent_change":372,"volume":1473,"transactions":9,"vwap":814},"2025-08-08",151800,{"date":1475,"open":838,"high":963,"low":818,"close":597,"change":22,"percent_change":23,"volume":1476,"transactions":9,"vwap":597},"2025-08-07",362500,{"date":1478,"open":818,"high":974,"low":812,"close":839,"change":425,"percent_change":426,"volume":1479,"transactions":9,"vwap":839},"2025-08-06",775600,{"date":1481,"open":838,"high":1362,"low":829,"close":818,"change":509,"percent_change":510,"volume":1482,"transactions":9,"vwap":818},"2025-08-05",281600,{"date":1484,"open":839,"high":839,"low":814,"close":839,"change":256,"percent_change":257,"volume":1485,"transactions":9,"vwap":839},"2025-08-04",231700,{"date":1487,"open":811,"high":597,"low":633,"close":597,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":597},"2025-08-01",0.1,0.46,254900,{"date":1492,"open":806,"high":843,"low":776,"close":776,"change":22,"percent_change":23,"volume":1493,"transactions":9,"vwap":776},"2025-07-31",286000,{"date":1495,"open":798,"high":973,"low":672,"close":798,"change":509,"percent_change":510,"volume":1496,"transactions":9,"vwap":798},"2025-07-30",298500,{"date":1498,"open":798,"high":597,"low":721,"close":814,"change":222,"percent_change":274,"volume":1499,"transactions":9,"vwap":814},"2025-07-29",442600,{"date":1501,"open":802,"high":802,"low":640,"close":776,"change":112,"percent_change":189,"volume":1502,"transactions":9,"vwap":776},"2025-07-28",337800,{"date":1504,"open":721,"high":823,"low":1505,"close":802,"change":480,"percent_change":580,"volume":1506,"transactions":9,"vwap":802},"2025-07-25",21.865,329100,{"date":1508,"open":721,"high":860,"low":610,"close":672,"change":509,"percent_change":510,"volume":1509,"transactions":9,"vwap":672},"2025-07-24",396700,{"date":1511,"open":813,"high":1512,"low":860,"close":776,"change":189,"percent_change":372,"volume":1513,"transactions":9,"vwap":776},"2025-07-23",22.395,343700,{"date":1515,"open":813,"high":814,"low":798,"close":814,"change":425,"percent_change":426,"volume":1516,"transactions":9,"vwap":814},"2025-07-22",208100,{"date":1518,"open":798,"high":813,"low":776,"close":798,"change":107,"percent_change":1183,"volume":1519,"transactions":9,"vwap":798},"2025-07-21",313200,{"date":1521,"open":640,"high":721,"low":1522,"close":640,"change":425,"percent_change":426,"volume":1523,"transactions":9,"vwap":640},"2025-07-18",21.842,325300,{"date":1525,"open":633,"high":758,"low":636,"close":633,"change":425,"percent_change":426,"volume":1526,"transactions":9,"vwap":633},"2025-07-17",814600,{"date":1528,"open":645,"high":633,"low":1529,"close":645,"change":480,"percent_change":580,"volume":1530,"transactions":9,"vwap":645},"2025-07-16",21.764,337600,{"date":1532,"open":633,"high":633,"low":664,"close":619,"change":264,"percent_change":550,"volume":1533,"transactions":9,"vwap":619},"2025-07-15",406100,{"date":1535,"open":641,"high":792,"low":653,"close":645,"change":112,"percent_change":189,"volume":1536,"transactions":9,"vwap":645},"2025-07-14",191400,{"date":1538,"open":586,"high":636,"low":586,"close":636,"change":509,"percent_change":510,"volume":1539,"transactions":9,"vwap":636},"2025-07-11",267200,{"date":1541,"open":610,"high":610,"low":641,"close":758,"change":112,"percent_change":189,"volume":1542,"transactions":9,"vwap":758},"2025-07-10",346300,{"date":1544,"open":641,"high":640,"low":655,"close":610,"change":107,"percent_change":732,"volume":1545,"transactions":9,"vwap":610},"2025-07-09",279500,{"date":1547,"open":645,"high":641,"low":586,"close":655,"change":509,"percent_change":510,"volume":1548,"transactions":9,"vwap":655},"2025-07-08",378500,{"date":1550,"open":640,"high":1551,"low":645,"close":641,"change":264,"percent_change":550,"volume":1552,"transactions":9,"vwap":641},"2025-07-07",21.854,342600,{"date":1554,"open":640,"high":860,"low":758,"close":640,"change":22,"percent_change":23,"volume":1555,"transactions":9,"vwap":640},"2025-07-03",255600,{"date":1557,"open":721,"high":776,"low":641,"close":721,"change":199,"percent_change":199,"volume":1558,"transactions":9,"vwap":721},"2025-07-02",356200,{"date":1560,"open":802,"high":802,"low":640,"close":721,"change":306,"percent_change":896,"volume":1561,"transactions":9,"vwap":721},"2025-07-01",260800,{"date":1563,"open":823,"high":617,"low":814,"close":818,"change":480,"percent_change":580,"volume":1564,"transactions":9,"vwap":818},"2025-06-30",429600,{"date":1566,"open":806,"high":823,"low":802,"close":814,"change":22,"percent_change":23,"volume":1567,"transactions":9,"vwap":814},"2025-06-27",508600,{"date":1569,"open":806,"high":811,"low":623,"close":811,"change":107,"percent_change":1183,"volume":1570,"transactions":9,"vwap":811},"2025-06-26",460100,{"date":1572,"open":860,"high":798,"low":567,"close":802,"change":112,"percent_change":189,"volume":1573,"transactions":9,"vwap":802},"2025-06-25",356100,{"date":1575,"open":610,"high":798,"low":391,"close":798,"change":107,"percent_change":1183,"volume":1576,"transactions":9,"vwap":798},"2025-06-24",217200,{"date":1578,"open":758,"high":969,"low":636,"close":640,"change":660,"percent_change":142,"volume":1579,"transactions":9,"vwap":640},"2025-06-23",246200,{"date":1581,"open":619,"high":758,"low":574,"close":655,"change":256,"percent_change":257,"volume":1582,"transactions":9,"vwap":655},"2025-06-20",406800,{"date":1584,"open":655,"high":610,"low":616,"close":586,"change":433,"percent_change":222,"volume":1585,"transactions":9,"vwap":586},"2025-06-18",312200,{"date":1587,"open":619,"high":633,"low":574,"close":619,"change":425,"percent_change":426,"volume":1588,"transactions":9,"vwap":619},"2025-06-17",321600,{"date":1590,"open":616,"high":640,"low":561,"close":623,"change":199,"percent_change":199,"volume":1591,"transactions":9,"vwap":623},"2025-06-16",312000,{"date":1593,"open":664,"high":1594,"low":452,"close":623,"change":189,"percent_change":372,"volume":1595,"transactions":9,"vwap":623},"2025-06-13",21.845,188300,{"date":1597,"open":655,"high":758,"low":664,"close":653,"change":222,"percent_change":274,"volume":1598,"transactions":9,"vwap":653},"2025-06-12",237600,{"date":1600,"open":574,"high":1601,"low":424,"close":623,"change":660,"percent_change":142,"volume":1602,"transactions":9,"vwap":623},"2025-06-11",21.727,277500,{"date":1604,"open":452,"high":452,"low":371,"close":424,"change":433,"percent_change":222,"volume":1605,"transactions":9,"vwap":424},"2025-06-10",280900,{"date":1607,"open":416,"high":424,"low":330,"close":380,"change":480,"percent_change":481,"volume":1608,"transactions":9,"vwap":380},"2025-06-09",357600,{"date":1610,"open":362,"high":380,"low":1611,"close":401,"change":611,"percent_change":612,"volume":1612,"transactions":9,"vwap":401},"2025-06-06",21.51,277400,{"date":1614,"open":586,"high":672,"low":371,"close":452,"change":611,"percent_change":612,"volume":1615,"transactions":9,"vwap":452},"2025-06-05",300400,{"date":1617,"open":623,"high":655,"low":330,"close":586,"change":257,"percent_change":1618,"volume":1619,"transactions":9,"vwap":586},"2025-06-04",0.42,301800,{"date":1621,"open":574,"high":645,"low":424,"close":391,"change":112,"percent_change":189,"volume":1622,"transactions":9,"vwap":391},"2025-06-03",272300,{"date":1624,"open":380,"high":664,"low":371,"close":452,"change":306,"percent_change":896,"volume":1625,"transactions":9,"vwap":452},"2025-06-02",473400,{"date":1627,"open":586,"high":645,"low":506,"close":645,"change":660,"percent_change":142,"volume":1628,"transactions":9,"vwap":645},"2025-05-30",210000,{"date":1630,"open":567,"high":653,"low":380,"close":623,"change":222,"percent_change":274,"volume":1631,"transactions":9,"vwap":623},"2025-05-29",402200,{"date":1633,"open":574,"high":574,"low":369,"close":391,"change":189,"percent_change":372,"volume":1295,"transactions":9,"vwap":391},"2025-05-28",{"date":1635,"open":561,"high":635,"low":424,"close":623,"change":742,"percent_change":743,"volume":1636,"transactions":9,"vwap":623},"2025-05-27",410200,{"date":1638,"open":424,"high":378,"low":402,"close":380,"change":433,"percent_change":222,"volume":1639,"transactions":9,"vwap":380},"2025-05-23",225100,{"date":1641,"open":416,"high":530,"low":1642,"close":369,"change":660,"percent_change":142,"volume":1643,"transactions":9,"vwap":369},"2025-05-22",21.505,334200,{"date":1645,"open":380,"high":1646,"low":392,"close":543,"change":306,"percent_change":307,"volume":1647,"transactions":9,"vwap":543},"2025-05-21",21.658,242600,{"date":1649,"open":424,"high":561,"low":371,"close":391,"change":199,"percent_change":199,"volume":1650,"transactions":9,"vwap":391},"2025-05-20",241900,{"date":1652,"open":416,"high":452,"low":371,"close":391,"change":256,"percent_change":257,"volume":1653,"transactions":9,"vwap":391},"2025-05-19",222400,{"date":1655,"open":561,"high":655,"low":369,"close":424,"change":199,"percent_change":199,"volume":1656,"transactions":9,"vwap":424},"2025-05-16",471400,{"date":1658,"open":362,"high":424,"low":1659,"close":424,"change":462,"percent_change":1660,"volume":1661,"transactions":9,"vwap":424},"2025-05-15",21.52,0.56,370100,{"date":1663,"open":362,"high":402,"low":1659,"close":354,"change":189,"percent_change":372,"volume":1664,"transactions":9,"vwap":354},"2025-05-14",352500,{"date":1666,"open":401,"high":416,"low":1667,"close":362,"change":480,"percent_change":481,"volume":1668,"transactions":9,"vwap":362},"2025-05-13",21.557,688800,{"date":1670,"open":1671,"high":362,"low":1672,"close":1671,"change":189,"percent_change":372,"volume":1673,"transactions":9,"vwap":1671},"2025-05-12",21.54,21.5,794800,{"date":1675,"open":380,"high":424,"low":363,"close":363,"change":199,"percent_change":199,"volume":1676,"transactions":9,"vwap":363},"2025-05-09",199200,{"date":1678,"open":391,"high":597,"low":371,"close":363,"change":611,"percent_change":612,"volume":1679,"transactions":9,"vwap":363},"2025-05-08",353500,{"date":1681,"open":424,"high":665,"low":1682,"close":391,"change":425,"percent_change":426,"volume":1683,"transactions":9,"vwap":391},"2025-05-07",21.635,1342500,{"date":1685,"open":416,"high":1686,"low":371,"close":380,"change":425,"percent_change":426,"volume":1687,"transactions":9,"vwap":380},"2025-05-06",21.697,209500,{"date":1689,"open":402,"high":561,"low":543,"close":416,"change":199,"percent_change":199,"volume":1690,"transactions":9,"vwap":416},"2025-05-05",360400,{"date":1692,"open":402,"high":665,"low":362,"close":416,"change":214,"percent_change":215,"volume":1490,"transactions":9,"vwap":416},"2025-05-02",{"date":1694,"open":586,"high":985,"low":424,"close":391,"change":355,"percent_change":356,"volume":1695,"transactions":9,"vwap":391},"2025-05-01",393200,{"date":1697,"open":641,"high":824,"low":653,"close":633,"change":433,"percent_change":222,"volume":1698,"transactions":9,"vwap":633},"2025-04-30",782600,{"date":1700,"open":655,"high":633,"low":586,"close":641,"change":480,"percent_change":580,"volume":1701,"transactions":9,"vwap":641},"2025-04-29",235600,{"date":1703,"open":623,"high":645,"low":391,"close":653,"change":480,"percent_change":580,"volume":1704,"transactions":9,"vwap":653},"2025-04-28",314100,{"date":1706,"open":561,"high":1707,"low":424,"close":616,"change":107,"percent_change":732,"volume":1708,"transactions":9,"vwap":616},"2025-04-25",21.737,232400,{"date":1710,"open":416,"high":616,"low":362,"close":391,"change":455,"percent_change":159,"volume":1711,"transactions":9,"vwap":391},"2025-04-24",259900,{"date":1713,"open":416,"high":380,"low":313,"close":1611,"change":199,"percent_change":199,"volume":1714,"transactions":9,"vwap":1611},"2025-04-23",2358700,{"date":180,"open":392,"high":1716,"low":1717,"close":1611,"change":264,"percent_change":265,"volume":1718,"transactions":9,"vwap":1611},21.555,21.495,281000]