[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBHH":3,"homepage-market-summary":29,"stock-historical-IBHH":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBHH","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 2028 Term High Yield and Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.1264,1.412448,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},23.055,23.17,23.05,23.07,-0.015,-0.07,175800.909,23.85,22.85,111669.397688936,20.5,1115,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},23.92,98431,35927149.422234,0.41,"2025-04-22",[181,184,194,205,214,222,230,237,247,256,267,272,281,290,298,308,316,322,329,337,345,353,358,366,376,386,394,402,409,416,425,430,436,441,447,452,457,461,466,471,477,483,489,494,501,508,513,518,523,529,537,544,551,556,561,565,570,575,580,585,589,592,595,599,603,608,613,616,621,624,628,631,636,639,644,650,653,657,660,665,670,673,676,680,683,686,690,695,703,708,712,717,720,723,727,730,734,737,741,748,751,756,763,768,771,774,779,784,792,800,803,806,808,812,816,819,823,827,831,835,839,842,845,848,851,854,857,860,864,868,871,876,881,884,887,892,897,900,903,906,910,913,916,919,922,924,927,930,933,935,939,945,950,954,958,961,967,971,975,979,984,990,993,996,999,1002,1006,1010,1014,1019,1023,1029,1036,1042,1046,1050,1053,1057,1060,1063,1066,1069,1073,1076,1079,1081,1085,1088,1091,1094,1097,1101,1108,1112,1115,1119,1122,1127,1131,1136,1139,1142,1145,1148,1152,1155,1158,1161,1165,1169,1173,1179,1182,1185,1188,1191,1195,1200,1202,1205,1208,1211,1217,1220,1223,1226,1229,1232,1235,1238,1243,1248,1251,1255,1259,1261,1265,1269,1275,1279,1282,1285,1287,1290,1293,1298,1302,1308,1311,1314,1317,1321,1324,1328,1332,1337,1341,1344,1348,1352,1357,1359,1363,1366,1369,1373,1375,1378,1381,1384,1388,1392,1395,1398,1402,1406,1409,1411,1414,1418,1423,1426,1429,1432,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1478,1481,1484,1487,1490,1493,1496,1499,1503,1508,1513,1515,1517,1520,1526,1529,1532,1536,1541,1544,1548,1551,1554,1557,1560,1563,1565,1567,1569,1573,1575,1579,1582,1585,1588,1591,1594,1597,1600,1603,1607,1610,1612,1615,1618,1621,1623,1628,1631,1635,1639,1642,1644,1647,1653,1657,1660,1663,1667,1670,1673,1676,1680,1684,1688,1692,1697,1702],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},420,23.0977,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",23.02,23.0926,22.9197,-0.06,-0.26,347063.2946,291,23.073,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",23.18,23.2295,23.125,23.13,-0.02,-0.09,76806.741,265,23.1611,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":200,"percent_change":201,"volume":211,"transactions":212,"vwap":213},"2026-09-29",23.19,23.22,23.12,23.15,128605.9785,387,23.14,{"date":215,"open":216,"high":216,"low":217,"close":18,"change":111,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",23.21,23.135,-0.04,59083.3349,349,23.1576,{"date":223,"open":208,"high":224,"low":225,"close":196,"change":226,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",23.2268,23.1501,0,50104.3813,190,23.1931,{"date":231,"open":196,"high":232,"low":233,"close":196,"change":189,"percent_change":190,"volume":234,"transactions":235,"vwap":236},"2026-09-24",23.2499,23.16,203282.831228,440,23.2136,{"date":238,"open":239,"high":240,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",23.31,23.37,23.24,-0.075,-0.32,62201.1626,294,23.2687,{"date":248,"open":249,"high":250,"low":249,"close":251,"change":252,"percent_change":200,"volume":253,"transactions":254,"vwap":255},"2026-09-22",23.3,23.4,23.315,-0.005,112576.4323,308,23.3189,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",23.29,23.35,23.27,23.32,0.03,0.13,59951.0255,205,23.3157,{"date":268,"open":258,"high":239,"low":241,"close":258,"change":200,"percent_change":201,"volume":269,"transactions":270,"vwap":271},"2026-09-18",66011.5486,217,23.2779,{"date":273,"open":274,"high":274,"low":275,"close":239,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",23.33,23.28,0.0497,0.21,81121.1041,192,23.2877,{"date":282,"open":249,"high":283,"low":284,"close":285,"change":286,"percent_change":200,"volume":287,"transactions":288,"vwap":289},"2026-09-16",23.3374,23.2379,23.2603,-0.0047,38715.6611,166,23.2824,{"date":291,"open":260,"high":260,"low":241,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",23.265,0.005,0.02,69596.435,179,23.2569,{"date":299,"open":300,"high":301,"low":302,"close":300,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",23.26,23.2999,23.2004,-0.035,-0.15,105169.7315,157,23.2769,{"date":309,"open":310,"high":311,"low":258,"close":312,"change":252,"percent_change":200,"volume":313,"transactions":314,"vwap":315},"2026-09-11",23.34,23.36,23.295,50714.5568,220,23.317,{"date":317,"open":249,"high":318,"low":258,"close":249,"change":200,"percent_change":201,"volume":319,"transactions":320,"vwap":321},"2026-09-10",23.3199,37864.4068,184,23.3025,{"date":323,"open":261,"high":259,"low":249,"close":261,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-09",-0.025,-0.11,254717.372482,762,23.3367,{"date":330,"open":240,"high":240,"low":310,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-08",23.345,0.01,0.04,119279.717151,362,23.3469,{"date":338,"open":339,"high":339,"low":274,"close":340,"change":341,"percent_change":22,"volume":342,"transactions":343,"vwap":344},"2026-09-04",23.39,23.335,-0.0173,79262.1212,264,23.3539,{"date":346,"open":259,"high":240,"low":261,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-03",23.3523,0.0323,0.14,69814.2126,406,23.3468,{"date":354,"open":239,"high":311,"low":249,"close":261,"change":21,"percent_change":189,"volume":355,"transactions":356,"vwap":357},"2026-09-02",58206.2247,230,23.3297,{"date":359,"open":360,"high":360,"low":258,"close":340,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-01",23.38,-0.1464,-0.62,57795.6366,247,23.343,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-31",23.49,23.41,23.4814,0.0114,0.05,38762.13153,246,23.464,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-28",23.52,23.46,23.47,-0.03,-0.13,47019.3155,303,23.4794,{"date":387,"open":379,"high":388,"low":389,"close":390,"change":293,"percent_change":294,"volume":391,"transactions":392,"vwap":393},"2026-08-27",23.51,23.45,23.5,37725.2879,292,23.4913,{"date":395,"open":396,"high":396,"low":389,"close":397,"change":398,"percent_change":294,"volume":399,"transactions":400,"vwap":401},"2026-08-26",23.54,23.495,0.0039,61888.8677,253,23.4817,{"date":403,"open":390,"high":390,"low":389,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":265,"vwap":408},"2026-08-25",23.4911,0.0261,0.11,62081.8256,23.4767,{"date":410,"open":311,"high":380,"low":311,"close":411,"change":333,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-24",23.465,0.17,121794.1118,674,23.4414,{"date":417,"open":418,"high":419,"low":360,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":392,"vwap":424},"2026-08-21",23.42,23.44,23.425,0.065,0.28,68735.2631,23.4156,{"date":426,"open":369,"high":369,"low":310,"close":311,"change":381,"percent_change":382,"volume":427,"transactions":428,"vwap":429},"2026-08-20",191708.0868,1244,23.3682,{"date":431,"open":250,"high":432,"low":240,"close":339,"change":333,"percent_change":412,"volume":433,"transactions":434,"vwap":435},"2026-08-19",23.4399,55216.16975,244,23.4113,{"date":437,"open":250,"high":418,"low":259,"close":259,"change":111,"percent_change":218,"volume":438,"transactions":439,"vwap":440},"2026-08-18",66066.45,284,23.3896,{"date":442,"open":339,"high":443,"low":259,"close":311,"change":111,"percent_change":218,"volume":444,"transactions":445,"vwap":446},"2026-08-17",23.4055,99488.817,524,23.3748,{"date":448,"open":418,"high":418,"low":274,"close":240,"change":111,"percent_change":218,"volume":449,"transactions":450,"vwap":451},"2026-08-14",106036.803,374,23.3886,{"date":453,"open":360,"high":454,"low":360,"close":360,"change":333,"percent_change":412,"volume":455,"transactions":456,"vwap":339},"2026-08-13",23.4099,95183.708,417,{"date":458,"open":239,"high":369,"low":239,"close":310,"change":200,"percent_change":201,"volume":459,"transactions":235,"vwap":460},"2026-08-12",108419.397,23.369,{"date":462,"open":339,"high":339,"low":311,"close":311,"change":226,"percent_change":226,"volume":463,"transactions":464,"vwap":465},"2026-08-11",116738.60278,682,23.3767,{"date":467,"open":369,"high":369,"low":311,"close":311,"change":324,"percent_change":325,"volume":468,"transactions":469,"vwap":470},"2026-08-10",111929.91039,744,23.3673,{"date":472,"open":259,"high":369,"low":259,"close":473,"change":324,"percent_change":325,"volume":474,"transactions":475,"vwap":476},"2026-08-07",23.385,844806.19825,470,23.3719,{"date":478,"open":369,"high":418,"low":311,"close":369,"change":294,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-06",0.09,173419.183,395,23.3958,{"date":484,"open":360,"high":485,"low":240,"close":339,"change":226,"percent_change":226,"volume":486,"transactions":487,"vwap":488},"2026-08-05",23.4199,108555.4891,404,23.384,{"date":490,"open":418,"high":389,"low":311,"close":339,"change":262,"percent_change":263,"volume":491,"transactions":492,"vwap":493},"2026-08-04",116253.7692,338,23.3913,{"date":495,"open":311,"high":360,"low":310,"close":311,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-03",-0.0894,-0.38,90315.3831,375,23.3616,{"date":502,"open":419,"high":503,"low":240,"close":504,"change":505,"percent_change":201,"volume":506,"transactions":192,"vwap":507},"2026-07-31",23.4796,23.4494,-0.0206,49206.8943,23.4339,{"date":509,"open":360,"high":390,"low":360,"close":380,"change":372,"percent_change":277,"volume":510,"transactions":511,"vwap":512},"2026-07-30",85122.822,466,23.4521,{"date":514,"open":418,"high":368,"low":339,"close":418,"change":294,"percent_change":479,"volume":515,"transactions":516,"vwap":517},"2026-07-29",92893.870533,307,23.4062,{"date":519,"open":418,"high":390,"low":360,"close":250,"change":226,"percent_change":226,"volume":520,"transactions":521,"vwap":522},"2026-07-28",72682.04149,221,23.4053,{"date":524,"open":240,"high":418,"low":240,"close":250,"change":525,"percent_change":406,"volume":526,"transactions":527,"vwap":528},"2026-07-27",0.025,54834.7223,316,23.396,{"date":530,"open":389,"high":389,"low":531,"close":532,"change":533,"percent_change":106,"volume":534,"transactions":535,"vwap":536},"2026-07-24",23.3507,23.375,0.015,50740.0209,235,23.3778,{"date":538,"open":339,"high":339,"low":259,"close":311,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-23",-0.05,-0.21,222897.7646,441,23.3759,{"date":545,"open":546,"high":546,"low":547,"close":369,"change":111,"percent_change":218,"volume":548,"transactions":549,"vwap":550},"2026-07-22",23.43,23.3808,102834.4396,435,23.4106,{"date":552,"open":546,"high":419,"low":339,"close":418,"change":294,"percent_change":479,"volume":553,"transactions":554,"vwap":555},"2026-07-21",85072.2717,394,23.413,{"date":557,"open":419,"high":419,"low":250,"close":250,"change":218,"percent_change":558,"volume":559,"transactions":535,"vwap":560},"2026-07-20",-0.17,50468.5957,23.4125,{"date":562,"open":419,"high":389,"low":369,"close":419,"change":294,"percent_change":479,"volume":563,"transactions":564,"vwap":432},"2026-07-17",89801.2547,215,{"date":566,"open":240,"high":419,"low":240,"close":418,"change":226,"percent_change":226,"volume":567,"transactions":568,"vwap":569},"2026-07-16",82880.24871,442,23.4184,{"date":571,"open":360,"high":419,"low":360,"close":418,"change":262,"percent_change":263,"volume":572,"transactions":573,"vwap":574},"2026-07-15",55404.7117,238,23.4143,{"date":576,"open":360,"high":339,"low":311,"close":339,"change":333,"percent_change":412,"volume":577,"transactions":578,"vwap":579},"2026-07-14",94382.24974,225,23.371,{"date":581,"open":418,"high":418,"low":259,"close":259,"change":381,"percent_change":382,"volume":582,"transactions":583,"vwap":584},"2026-07-13",103537.9242,439,23.3739,{"date":586,"open":418,"high":587,"low":240,"close":360,"change":218,"percent_change":558,"volume":588,"transactions":9,"vwap":360},"2026-07-10",23.435,155900,{"date":590,"open":369,"high":380,"low":369,"close":418,"change":262,"percent_change":263,"volume":591,"transactions":9,"vwap":418},"2026-07-09",206700,{"date":593,"open":546,"high":546,"low":259,"close":339,"change":539,"percent_change":540,"volume":594,"transactions":9,"vwap":339},"2026-07-08",103500,{"date":596,"open":380,"high":597,"low":369,"close":419,"change":200,"percent_change":201,"volume":598,"transactions":9,"vwap":419},"2026-07-07",23.477,138100,{"date":600,"open":601,"high":601,"low":369,"close":379,"change":262,"percent_change":263,"volume":602,"transactions":9,"vwap":379},"2026-07-06",23.53,111100,{"date":604,"open":369,"high":389,"low":339,"close":546,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":546},"2026-07-02",0.045,0.19,66600,{"date":609,"open":369,"high":418,"low":240,"close":473,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":473},"2026-07-01",-0.115,-0.49,40000,{"date":614,"open":396,"high":396,"low":368,"close":390,"change":381,"percent_change":382,"volume":615,"transactions":9,"vwap":390},"2026-06-30",48100,{"date":617,"open":396,"high":396,"low":380,"close":601,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":601},"2026-06-29",0.035,0.15,50000,{"date":622,"open":396,"high":396,"low":368,"close":397,"change":332,"percent_change":333,"volume":623,"transactions":9,"vwap":397},"2026-06-26",46300,{"date":625,"open":378,"high":378,"low":380,"close":626,"change":533,"percent_change":106,"volume":627,"transactions":9,"vwap":626},"2026-06-25",23.485,58200,{"date":629,"open":396,"high":396,"low":379,"close":380,"change":324,"percent_change":325,"volume":630,"transactions":9,"vwap":380},"2026-06-24",59000,{"date":632,"open":633,"high":634,"low":633,"close":397,"change":293,"percent_change":294,"volume":635,"transactions":9,"vwap":397},"2026-06-23",23.48,23.514,86000,{"date":637,"open":388,"high":378,"low":380,"close":368,"change":200,"percent_change":201,"volume":638,"transactions":9,"vwap":368},"2026-06-22",193600,{"date":640,"open":633,"high":378,"low":633,"close":388,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":388},"2026-06-18",0.068,0.29,452400,{"date":645,"open":633,"high":378,"low":418,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-06-17",23.442,-0.048,-0.2,131900,{"date":651,"open":380,"high":378,"low":380,"close":368,"change":533,"percent_change":106,"volume":652,"transactions":9,"vwap":368},"2026-06-16",91000,{"date":654,"open":390,"high":388,"low":380,"close":655,"change":525,"percent_change":406,"volume":656,"transactions":9,"vwap":655},"2026-06-15",23.475,86900,{"date":658,"open":339,"high":633,"low":339,"close":389,"change":332,"percent_change":333,"volume":659,"transactions":9,"vwap":389},"2026-06-12",115000,{"date":661,"open":250,"high":662,"low":250,"close":419,"change":663,"percent_change":372,"volume":664,"transactions":9,"vwap":419},"2026-06-11",23.508,0.011,245900,{"date":666,"open":546,"high":379,"low":418,"close":667,"change":668,"percent_change":201,"volume":669,"transactions":9,"vwap":667},"2026-06-10",23.429,-0.021,56100,{"date":671,"open":389,"high":633,"low":369,"close":389,"change":294,"percent_change":479,"volume":672,"transactions":9,"vwap":389},"2026-06-09",79900,{"date":674,"open":369,"high":419,"low":250,"close":546,"change":333,"percent_change":412,"volume":675,"transactions":9,"vwap":546},"2026-06-08",221800,{"date":677,"open":546,"high":546,"low":339,"close":339,"change":678,"percent_change":679,"volume":656,"transactions":9,"vwap":339},"2026-06-05",-0.095,-0.4,{"date":681,"open":379,"high":390,"low":379,"close":626,"change":618,"percent_change":619,"volume":682,"transactions":9,"vwap":626},"2026-06-04",39800,{"date":684,"open":379,"high":380,"low":546,"close":389,"change":21,"percent_change":189,"volume":685,"transactions":9,"vwap":389},"2026-06-03",65400,{"date":687,"open":633,"high":633,"low":688,"close":411,"change":533,"percent_change":106,"volume":689,"transactions":9,"vwap":411},"2026-06-02",23.452,71200,{"date":691,"open":379,"high":380,"low":546,"close":389,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":389},"2026-06-01",-0.135,-0.57,74300,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":294,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-05-29",23.58,23.59,23.55,23.585,0.08,264700,{"date":704,"open":705,"high":697,"low":396,"close":706,"change":332,"percent_change":333,"volume":707,"transactions":9,"vwap":706},"2026-05-28",23.57,23.565,153600,{"date":709,"open":378,"high":697,"low":378,"close":710,"change":111,"percent_change":218,"volume":711,"transactions":9,"vwap":710},"2026-05-27",23.555,69400,{"date":713,"open":601,"high":705,"low":601,"close":706,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":706},"2026-05-26",0.055,0.23,108900,{"date":718,"open":368,"high":699,"low":368,"close":388,"change":226,"percent_change":226,"volume":719,"transactions":9,"vwap":388},"2026-05-22",275400,{"date":721,"open":380,"high":396,"low":380,"close":388,"change":332,"percent_change":333,"volume":722,"transactions":9,"vwap":388},"2026-05-21",135800,{"date":724,"open":419,"high":396,"low":419,"close":390,"change":106,"percent_change":725,"volume":726,"transactions":9,"vwap":390},"2026-05-20",0.26,74500,{"date":728,"open":379,"high":380,"low":418,"close":419,"change":381,"percent_change":382,"volume":729,"transactions":9,"vwap":419},"2026-05-19",102800,{"date":731,"open":655,"high":626,"low":732,"close":380,"change":332,"percent_change":333,"volume":733,"transactions":9,"vwap":380},"2026-05-18",23.445,51700,{"date":735,"open":546,"high":633,"low":546,"close":379,"change":189,"percent_change":190,"volume":736,"transactions":9,"vwap":379},"2026-05-15",89800,{"date":738,"open":601,"high":601,"low":368,"close":378,"change":739,"percent_change":332,"volume":740,"transactions":9,"vwap":378},"2026-05-14",0.002,109800,{"date":742,"open":378,"high":378,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-05-13",23.476,23.518,0.038,0.16,120200,{"date":749,"open":380,"high":390,"low":379,"close":633,"change":111,"percent_change":218,"volume":750,"transactions":9,"vwap":633},"2026-05-12",89300,{"date":752,"open":388,"high":753,"low":368,"close":368,"change":22,"percent_change":754,"volume":755,"transactions":9,"vwap":368},"2026-05-11",23.545,-0.3,84000,{"date":757,"open":758,"high":705,"low":759,"close":758,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":758},"2026-05-08",23.56,23.525,0.07,0.3,74000,{"date":764,"open":396,"high":697,"low":633,"close":368,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":368},"2026-05-07",-0.065,-0.28,54400,{"date":769,"open":378,"high":705,"low":388,"close":710,"change":618,"percent_change":619,"volume":770,"transactions":9,"vwap":710},"2026-05-06",86500,{"date":772,"open":601,"high":396,"low":390,"close":378,"change":605,"percent_change":606,"volume":773,"transactions":9,"vwap":378},"2026-05-05",158700,{"date":775,"open":390,"high":378,"low":389,"close":655,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":655},"2026-05-04",-0.055,-0.23,83900,{"date":780,"open":601,"high":699,"low":388,"close":601,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":601},"2026-05-01",-0.1,-0.42,61200,{"date":785,"open":786,"high":787,"low":698,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-04-30",23.62,23.64,23.63,0.063,0.27,89100,{"date":793,"open":794,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-04-29",23.61,23.542,23.567,-0.043,-0.18,60500,{"date":801,"open":794,"high":794,"low":697,"close":794,"change":294,"percent_change":701,"volume":802,"transactions":9,"vwap":794},"2026-04-28",46500,{"date":804,"open":699,"high":794,"low":699,"close":698,"change":332,"percent_change":333,"volume":805,"transactions":9,"vwap":698},"2026-04-27",31100,{"date":807,"open":758,"high":786,"low":758,"close":697,"change":294,"percent_change":701,"volume":799,"transactions":9,"vwap":697},"2026-04-24",{"date":809,"open":699,"high":788,"low":699,"close":758,"change":189,"percent_change":810,"volume":811,"transactions":9,"vwap":758},"2026-04-23",-0.25,59600,{"date":813,"open":786,"high":786,"low":814,"close":786,"change":106,"percent_change":121,"volume":815,"transactions":9,"vwap":786},"2026-04-22",23.575,46700,{"date":817,"open":697,"high":698,"low":396,"close":758,"change":218,"percent_change":558,"volume":818,"transactions":9,"vwap":758},"2026-04-21",182600,{"date":820,"open":788,"high":788,"low":396,"close":821,"change":226,"percent_change":226,"volume":822,"transactions":9,"vwap":821},"2026-04-20",23.6,44500,{"date":824,"open":794,"high":786,"low":697,"close":821,"change":701,"percent_change":825,"volume":826,"transactions":9,"vwap":821},"2026-04-17",0.34,65200,{"date":828,"open":829,"high":829,"low":388,"close":378,"change":381,"percent_change":382,"volume":830,"transactions":9,"vwap":378},"2026-04-16",23.574,821500,{"date":832,"open":705,"high":705,"low":601,"close":699,"change":200,"percent_change":833,"volume":834,"transactions":9,"vwap":699},"2026-04-15",-0.08,105900,{"date":836,"open":698,"high":698,"low":837,"close":705,"change":333,"percent_change":412,"volume":838,"transactions":9,"vwap":705},"2026-04-14",23.532,54100,{"date":840,"open":841,"high":601,"low":380,"close":601,"change":333,"percent_change":412,"volume":783,"transactions":9,"vwap":601},"2026-04-13",23.482,{"date":843,"open":697,"high":697,"low":380,"close":368,"change":22,"percent_change":754,"volume":844,"transactions":9,"vwap":368},"2026-04-10",50800,{"date":846,"open":378,"high":814,"low":368,"close":758,"change":262,"percent_change":263,"volume":847,"transactions":9,"vwap":758},"2026-04-09",44700,{"date":849,"open":821,"high":821,"low":379,"close":601,"change":701,"percent_change":825,"volume":850,"transactions":9,"vwap":601},"2026-04-08",160700,{"date":852,"open":633,"high":633,"low":240,"close":389,"change":226,"percent_change":226,"volume":853,"transactions":9,"vwap":389},"2026-04-07",71500,{"date":855,"open":369,"high":379,"low":250,"close":389,"change":106,"percent_change":725,"volume":856,"transactions":9,"vwap":389},"2026-04-06",76500,{"date":858,"open":239,"high":419,"low":239,"close":339,"change":533,"percent_change":106,"volume":859,"transactions":9,"vwap":339},"2026-04-02",63500,{"date":861,"open":862,"high":250,"low":259,"close":532,"change":678,"percent_change":679,"volume":863,"transactions":9,"vwap":532},"2026-04-01",23.355,93600,{"date":865,"open":418,"high":626,"low":250,"close":380,"change":263,"percent_change":866,"volume":867,"transactions":9,"vwap":380},"2026-03-31",0.56,114700,{"date":869,"open":239,"high":339,"low":239,"close":310,"change":332,"percent_change":333,"volume":870,"transactions":9,"vwap":310},"2026-03-30",52600,{"date":872,"open":873,"high":874,"low":873,"close":274,"change":226,"percent_change":226,"volume":875,"transactions":9,"vwap":274},"2026-03-27",22.96,23.379,147300,{"date":877,"open":360,"high":546,"low":249,"close":274,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":274},"2026-03-26",-0.12,-0.51,74900,{"date":882,"open":390,"high":390,"low":546,"close":389,"change":333,"percent_change":412,"volume":883,"transactions":9,"vwap":389},"2026-03-25",50300,{"date":885,"open":379,"high":379,"low":25,"close":369,"change":218,"percent_change":558,"volume":886,"transactions":9,"vwap":369},"2026-03-24",116400,{"date":888,"open":380,"high":388,"low":418,"close":389,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":389},"2026-03-23",0.1,0.43,217600,{"date":893,"open":633,"high":633,"low":274,"close":259,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":259},"2026-03-20",-0.14,-0.6,58600,{"date":898,"open":250,"high":388,"low":360,"close":368,"change":372,"percent_change":277,"volume":899,"transactions":9,"vwap":368},"2026-03-19",45800,{"date":901,"open":378,"high":378,"low":546,"close":419,"change":539,"percent_change":540,"volume":902,"transactions":9,"vwap":419},"2026-03-18",45100,{"date":904,"open":389,"high":388,"low":389,"close":368,"change":262,"percent_change":263,"volume":905,"transactions":9,"vwap":368},"2026-03-17",36100,{"date":907,"open":546,"high":368,"low":546,"close":379,"change":479,"percent_change":908,"volume":909,"transactions":9,"vwap":379},"2026-03-16",0.39,40600,{"date":911,"open":389,"high":633,"low":240,"close":240,"change":189,"percent_change":190,"volume":912,"transactions":9,"vwap":240},"2026-03-13",95300,{"date":914,"open":388,"high":388,"low":369,"close":546,"change":539,"percent_change":540,"volume":915,"transactions":9,"vwap":546},"2026-03-12",135200,{"date":917,"open":390,"high":601,"low":633,"close":633,"change":539,"percent_change":540,"volume":918,"transactions":9,"vwap":633},"2026-03-11",38900,{"date":920,"open":390,"high":821,"low":390,"close":601,"change":200,"percent_change":833,"volume":921,"transactions":9,"vwap":601},"2026-03-10",55100,{"date":923,"open":379,"high":705,"low":379,"close":699,"change":714,"percent_change":715,"volume":847,"transactions":9,"vwap":699},"2026-03-09",{"date":925,"open":626,"high":396,"low":655,"close":397,"change":776,"percent_change":777,"volume":926,"transactions":9,"vwap":397},"2026-03-06",115400,{"date":928,"open":633,"high":758,"low":633,"close":699,"change":539,"percent_change":540,"volume":929,"transactions":9,"vwap":699},"2026-03-05",75200,{"date":931,"open":698,"high":821,"low":753,"close":821,"change":889,"percent_change":890,"volume":932,"transactions":9,"vwap":821},"2026-03-04",47700,{"date":934,"open":378,"high":705,"low":633,"close":390,"change":218,"percent_change":558,"volume":594,"transactions":9,"vwap":390},"2026-03-03",{"date":936,"open":697,"high":794,"low":396,"close":396,"change":304,"percent_change":937,"volume":938,"transactions":9,"vwap":396},"2026-03-02",-0.63,77500,{"date":940,"open":941,"high":942,"low":941,"close":943,"change":332,"percent_change":333,"volume":944,"transactions":9,"vwap":943},"2026-02-27",23.67,23.71,23.69,78200,{"date":946,"open":947,"high":947,"low":948,"close":948,"change":189,"percent_change":810,"volume":949,"transactions":9,"vwap":948},"2026-02-26",23.75,23.68,120600,{"date":951,"open":947,"high":947,"low":943,"close":952,"change":760,"percent_change":761,"volume":953,"transactions":9,"vwap":952},"2026-02-25",23.74,45000,{"date":955,"open":947,"high":947,"low":941,"close":941,"change":22,"percent_change":956,"volume":957,"transactions":9,"vwap":941},"2026-02-24",-0.29,185500,{"date":959,"open":952,"high":952,"low":943,"close":952,"change":960,"percent_change":760,"volume":896,"transactions":9,"vwap":952},"2026-02-23",0.017,{"date":962,"open":963,"high":952,"low":943,"close":964,"change":965,"percent_change":889,"volume":966,"transactions":9,"vwap":964},"2026-02-20",23.72,23.723,0.023,70700,{"date":968,"open":942,"high":963,"low":943,"close":969,"change":226,"percent_change":226,"volume":970,"transactions":9,"vwap":969},"2026-02-19",23.7,110900,{"date":972,"open":948,"high":973,"low":948,"close":969,"change":332,"percent_change":333,"volume":974,"transactions":9,"vwap":969},"2026-02-18",23.73,62900,{"date":976,"open":963,"high":963,"low":977,"close":943,"change":111,"percent_change":218,"volume":978,"transactions":9,"vwap":943},"2026-02-17",23.664,63000,{"date":980,"open":942,"high":963,"low":948,"close":969,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":969},"2026-02-13",0.047,0.2,54900,{"date":985,"open":963,"high":963,"low":986,"close":987,"change":988,"percent_change":22,"volume":989,"transactions":9,"vwap":987},"2026-02-12",23.65,23.653,-0.017,65900,{"date":991,"open":969,"high":942,"low":986,"close":941,"change":226,"percent_change":226,"volume":992,"transactions":9,"vwap":941},"2026-02-11",56200,{"date":994,"open":973,"high":973,"low":986,"close":941,"change":226,"percent_change":226,"volume":995,"transactions":9,"vwap":941},"2026-02-10",69600,{"date":997,"open":986,"high":963,"low":986,"close":941,"change":262,"percent_change":263,"volume":998,"transactions":9,"vwap":941},"2026-02-09",139700,{"date":1000,"open":787,"high":963,"low":787,"close":787,"change":332,"percent_change":333,"volume":1001,"transactions":9,"vwap":787},"2026-02-06",343900,{"date":1003,"open":698,"high":1004,"low":698,"close":788,"change":324,"percent_change":325,"volume":1005,"transactions":9,"vwap":788},"2026-02-05",23.66,78300,{"date":1007,"open":698,"high":948,"low":698,"close":1008,"change":200,"percent_change":833,"volume":1009,"transactions":9,"vwap":1008},"2026-02-04",23.655,113800,{"date":1011,"open":942,"high":942,"low":786,"close":1012,"change":252,"percent_change":200,"volume":1013,"transactions":9,"vwap":1012},"2026-02-03",23.675,128100,{"date":1015,"open":986,"high":1016,"low":986,"close":948,"change":325,"percent_change":1017,"volume":1018,"transactions":9,"vwap":948},"2026-02-02",23.695,-0.46,101400,{"date":1020,"open":1021,"high":1021,"low":947,"close":1021,"change":333,"percent_change":412,"volume":1022,"transactions":9,"vwap":1021},"2026-01-30",23.79,86400,{"date":1024,"open":1025,"high":1026,"low":973,"close":947,"change":1027,"percent_change":781,"volume":1028,"transactions":9,"vwap":947},"2026-01-29",23.77,23.788,-0.023,419400,{"date":1030,"open":1021,"high":1031,"low":1025,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-01-28",23.83,23.773,-0.039,-0.16,79000,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1040,"change":739,"percent_change":332,"volume":1041,"transactions":9,"vwap":1040},"2026-01-27",23.8,23.825,23.812,109700,{"date":1043,"open":1025,"high":1031,"low":1025,"close":1044,"change":294,"percent_change":701,"volume":1045,"transactions":9,"vwap":1044},"2026-01-26",23.81,118500,{"date":1047,"open":1048,"high":1044,"low":1025,"close":1021,"change":226,"percent_change":226,"volume":1049,"transactions":9,"vwap":1021},"2026-01-23",23.78,78700,{"date":1051,"open":1021,"high":1044,"low":1048,"close":1021,"change":293,"percent_change":294,"volume":1052,"transactions":9,"vwap":1021},"2026-01-22",107000,{"date":1054,"open":952,"high":1021,"low":952,"close":1055,"change":605,"percent_change":606,"volume":1056,"transactions":9,"vwap":1055},"2026-01-21",23.785,54700,{"date":1058,"open":986,"high":1025,"low":986,"close":952,"change":381,"percent_change":382,"volume":1059,"transactions":9,"vwap":952},"2026-01-20",104000,{"date":1061,"open":1062,"high":1021,"low":1062,"close":1025,"change":332,"percent_change":333,"volume":594,"transactions":9,"vwap":1025},"2026-01-16",23.76,{"date":1064,"open":947,"high":1021,"low":973,"close":1062,"change":262,"percent_change":263,"volume":1065,"transactions":9,"vwap":1062},"2026-01-15",113200,{"date":1067,"open":947,"high":947,"low":969,"close":973,"change":294,"percent_change":701,"volume":1068,"transactions":9,"vwap":973},"2026-01-14",150300,{"date":1070,"open":1071,"high":952,"low":942,"close":942,"change":381,"percent_change":382,"volume":1072,"transactions":9,"vwap":942},"2026-01-13",23.735,191400,{"date":1074,"open":973,"high":952,"low":948,"close":952,"change":294,"percent_change":701,"volume":1075,"transactions":9,"vwap":952},"2026-01-12",138000,{"date":1077,"open":1062,"high":1062,"low":1016,"close":963,"change":226,"percent_change":226,"volume":1078,"transactions":9,"vwap":963},"2026-01-09",190800,{"date":1080,"open":973,"high":947,"low":963,"close":963,"change":293,"percent_change":294,"volume":740,"transactions":9,"vwap":963},"2026-01-08",{"date":1082,"open":969,"high":952,"low":969,"close":1083,"change":324,"percent_change":325,"volume":1084,"transactions":9,"vwap":1083},"2026-01-07",23.715,300200,{"date":1086,"open":1062,"high":1062,"low":948,"close":952,"change":333,"percent_change":412,"volume":1087,"transactions":9,"vwap":952},"2026-01-06",903500,{"date":1089,"open":787,"high":973,"low":787,"close":969,"change":372,"percent_change":277,"volume":1090,"transactions":9,"vwap":969},"2026-01-05",148500,{"date":1092,"open":963,"high":963,"low":787,"close":986,"change":324,"percent_change":325,"volume":1093,"transactions":9,"vwap":986},"2026-01-02",97200,{"date":1095,"open":942,"high":942,"low":787,"close":1012,"change":533,"percent_change":106,"volume":1096,"transactions":9,"vwap":1012},"2025-12-31",101900,{"date":1098,"open":943,"high":1099,"low":986,"close":1004,"change":252,"percent_change":200,"volume":1100,"transactions":9,"vwap":1004},"2025-12-30",23.704,116200,{"date":1102,"open":986,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":372,"volume":1107,"transactions":9,"vwap":1105},"2025-12-29",23.686,23.645,23.665,0.012,201900,{"date":1109,"open":943,"high":943,"low":986,"close":987,"change":1110,"percent_change":262,"volume":1111,"transactions":9,"vwap":987},"2025-12-26",0.008,72400,{"date":1113,"open":794,"high":1105,"low":794,"close":1104,"change":714,"percent_change":715,"volume":1114,"transactions":9,"vwap":1104},"2025-12-24",500800,{"date":1116,"open":758,"high":1117,"low":758,"close":698,"change":226,"percent_change":226,"volume":1118,"transactions":9,"vwap":698},"2025-12-23",23.649,195000,{"date":1120,"open":787,"high":787,"low":698,"close":698,"change":200,"percent_change":833,"volume":1121,"transactions":9,"vwap":698},"2025-12-22",199100,{"date":1123,"open":794,"high":986,"low":698,"close":794,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":794},"2025-12-19",-0.103,-0.43,213900,{"date":1128,"open":969,"high":952,"low":943,"close":1129,"change":333,"percent_change":412,"volume":1130,"transactions":9,"vwap":1129},"2025-12-18",23.713,98200,{"date":1132,"open":1133,"high":969,"low":941,"close":1134,"change":1135,"percent_change":381,"volume":711,"transactions":9,"vwap":1134},"2025-12-17",23.682,23.673,-0.007,{"date":1137,"open":942,"high":942,"low":986,"close":948,"change":332,"percent_change":333,"volume":1138,"transactions":9,"vwap":948},"2025-12-16",849300,{"date":1140,"open":1004,"high":943,"low":1004,"close":941,"change":262,"percent_change":263,"volume":1141,"transactions":9,"vwap":941},"2025-12-15",139600,{"date":1143,"open":794,"high":948,"low":794,"close":787,"change":539,"percent_change":540,"volume":1144,"transactions":9,"vwap":787},"2025-12-12",52800,{"date":1146,"open":969,"high":969,"low":787,"close":943,"change":262,"percent_change":263,"volume":1147,"transactions":9,"vwap":943},"2025-12-11",53200,{"date":1149,"open":1150,"high":948,"low":794,"close":1004,"change":106,"percent_change":121,"volume":1151,"transactions":9,"vwap":1004},"2025-12-10",23.612,54200,{"date":1153,"open":794,"high":787,"low":821,"close":821,"change":200,"percent_change":833,"volume":1154,"transactions":9,"vwap":821},"2025-12-09",189200,{"date":1156,"open":794,"high":787,"low":794,"close":786,"change":218,"percent_change":558,"volume":1157,"transactions":9,"vwap":786},"2025-12-08",58400,{"date":1159,"open":794,"high":1004,"low":794,"close":1004,"change":332,"percent_change":333,"volume":1160,"transactions":9,"vwap":1004},"2025-12-05",30000,{"date":1162,"open":986,"high":1004,"low":1163,"close":986,"change":111,"percent_change":218,"volume":1164,"transactions":9,"vwap":986},"2025-12-04",23.615,37900,{"date":1166,"open":1167,"high":941,"low":1167,"close":1004,"change":372,"percent_change":277,"volume":1168,"transactions":9,"vwap":1004},"2025-12-03",23.605,50600,{"date":1170,"open":788,"high":1171,"low":821,"close":794,"change":960,"percent_change":760,"volume":1172,"transactions":9,"vwap":794},"2025-12-02",23.632,37500,{"date":1174,"open":698,"high":786,"low":697,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2025-12-01",23.593,-0.167,-0.7,53400,{"date":1180,"open":1048,"high":1021,"low":942,"close":1062,"change":200,"percent_change":833,"volume":1181,"transactions":9,"vwap":1062},"2025-11-28",31000,{"date":1183,"open":1048,"high":1048,"low":973,"close":1048,"change":333,"percent_change":412,"volume":1184,"transactions":9,"vwap":1048},"2025-11-26",49800,{"date":1186,"open":788,"high":1025,"low":788,"close":952,"change":262,"percent_change":263,"volume":1187,"transactions":9,"vwap":952},"2025-11-25",102600,{"date":1189,"open":787,"high":942,"low":787,"close":942,"change":372,"percent_change":277,"volume":1190,"transactions":9,"vwap":942},"2025-11-24",73900,{"date":1192,"open":941,"high":1134,"low":794,"close":1004,"change":1193,"percent_change":1194,"volume":853,"transactions":9,"vwap":1004},"2025-11-21",0.077,0.33,{"date":1196,"open":1004,"high":948,"low":1197,"close":1198,"change":1135,"percent_change":381,"volume":1199,"transactions":9,"vwap":1198},"2025-11-20",23.582,23.583,42800,{"date":1201,"open":705,"high":986,"low":705,"close":698,"change":111,"percent_change":218,"volume":1168,"transactions":9,"vwap":698},"2025-11-19",{"date":1203,"open":758,"high":786,"low":758,"close":821,"change":294,"percent_change":701,"volume":1204,"transactions":9,"vwap":821},"2025-11-18",47100,{"date":1206,"open":697,"high":1163,"low":758,"close":697,"change":539,"percent_change":540,"volume":1207,"transactions":9,"vwap":697},"2025-11-17",27900,{"date":1209,"open":821,"high":1004,"low":821,"close":788,"change":981,"percent_change":982,"volume":1210,"transactions":9,"vwap":788},"2025-11-14",34200,{"date":1212,"open":786,"high":1213,"low":697,"close":1198,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1198},"2025-11-13",23.668,-0.077,-0.33,84800,{"date":1218,"open":973,"high":973,"low":986,"close":1004,"change":381,"percent_change":382,"volume":1219,"transactions":9,"vwap":1004},"2025-11-12",86100,{"date":1221,"open":1004,"high":963,"low":1004,"close":943,"change":332,"percent_change":333,"volume":1222,"transactions":9,"vwap":943},"2025-11-11",61700,{"date":1224,"open":788,"high":969,"low":788,"close":948,"change":760,"percent_change":761,"volume":1225,"transactions":9,"vwap":948},"2025-11-10",185300,{"date":1227,"open":794,"high":787,"low":705,"close":794,"change":226,"percent_change":226,"volume":1228,"transactions":9,"vwap":794},"2025-11-07",37000,{"date":1230,"open":788,"high":788,"low":1231,"close":794,"change":332,"percent_change":333,"volume":623,"transactions":9,"vwap":794},"2025-11-06",23.541,{"date":1233,"open":821,"high":794,"low":814,"close":821,"change":294,"percent_change":701,"volume":1234,"transactions":9,"vwap":821},"2025-11-05",60200,{"date":1236,"open":378,"high":698,"low":378,"close":697,"change":294,"percent_change":701,"volume":1237,"transactions":9,"vwap":697},"2025-11-04",31300,{"date":1239,"open":986,"high":986,"low":378,"close":758,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":758},"2025-11-03",-0.163,-0.69,51500,{"date":1244,"open":942,"high":1245,"low":942,"close":964,"change":1246,"percent_change":332,"volume":1247,"transactions":9,"vwap":964},"2025-10-31",23.758,0.003,43800,{"date":1249,"open":1025,"high":1025,"low":963,"close":963,"change":381,"percent_change":382,"volume":1250,"transactions":9,"vwap":963},"2025-10-30",76800,{"date":1252,"open":1048,"high":1253,"low":947,"close":947,"change":189,"percent_change":810,"volume":1254,"transactions":9,"vwap":947},"2025-10-29",23.84,38600,{"date":1256,"open":1257,"high":1253,"low":1038,"close":1044,"change":200,"percent_change":833,"volume":1258,"transactions":9,"vwap":1044},"2025-10-28",23.82,105600,{"date":1260,"open":1044,"high":24,"low":1048,"close":1031,"change":262,"percent_change":263,"volume":1151,"transactions":9,"vwap":1031},"2025-10-27",{"date":1262,"open":1048,"high":1038,"low":1263,"close":1038,"change":226,"percent_change":226,"volume":1264,"transactions":9,"vwap":1038},"2025-10-24",23.776,49900,{"date":1266,"open":1062,"high":1038,"low":963,"close":1038,"change":1267,"percent_change":422,"volume":1268,"transactions":9,"vwap":1038},"2025-10-23",0.066,595100,{"date":1270,"open":952,"high":1271,"low":969,"close":1272,"change":1273,"percent_change":381,"volume":1274,"transactions":9,"vwap":1272},"2025-10-22",23.753,23.734,-0.006,71900,{"date":1276,"open":1048,"high":1038,"low":1277,"close":952,"change":381,"percent_change":382,"volume":1278,"transactions":9,"vwap":952},"2025-10-21",23.716,87900,{"date":1280,"open":1025,"high":1048,"low":947,"close":1025,"change":294,"percent_change":701,"volume":1281,"transactions":9,"vwap":1025},"2025-10-20",64400,{"date":1283,"open":942,"high":947,"low":943,"close":947,"change":333,"percent_change":412,"volume":1284,"transactions":9,"vwap":947},"2025-10-17",77200,{"date":1286,"open":963,"high":952,"low":943,"close":942,"change":294,"percent_change":701,"volume":1035,"transactions":9,"vwap":942},"2025-10-16",{"date":1288,"open":941,"high":963,"low":941,"close":943,"change":226,"percent_change":226,"volume":1289,"transactions":9,"vwap":943},"2025-10-15",28700,{"date":1291,"open":941,"high":942,"low":788,"close":943,"change":294,"percent_change":701,"volume":1292,"transactions":9,"vwap":943},"2025-10-14",62600,{"date":1294,"open":986,"high":941,"low":1150,"close":941,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":941},"2025-10-13",0.127,0.54,42300,{"date":1299,"open":986,"high":948,"low":1300,"close":1300,"change":781,"percent_change":782,"volume":1301,"transactions":9,"vwap":1300},"2025-10-10",23.543,61500,{"date":1303,"open":969,"high":969,"low":1304,"close":1305,"change":1306,"percent_change":648,"volume":1307,"transactions":9,"vwap":1305},"2025-10-09",23.596,23.643,-0.047,85700,{"date":1309,"open":942,"high":947,"low":943,"close":943,"change":189,"percent_change":810,"volume":1310,"transactions":9,"vwap":943},"2025-10-08",50400,{"date":1312,"open":1048,"high":1048,"low":973,"close":947,"change":111,"percent_change":218,"volume":1313,"transactions":9,"vwap":947},"2025-10-07",194900,{"date":1315,"open":1048,"high":1048,"low":973,"close":1062,"change":294,"percent_change":701,"volume":1316,"transactions":9,"vwap":1062},"2025-10-06",57700,{"date":1318,"open":1048,"high":1048,"low":1319,"close":952,"change":111,"percent_change":218,"volume":1320,"transactions":9,"vwap":952},"2025-10-03",23.725,49400,{"date":1322,"open":1062,"high":1025,"low":973,"close":947,"change":381,"percent_change":382,"volume":1323,"transactions":9,"vwap":947},"2025-10-02",47600,{"date":1325,"open":1021,"high":1021,"low":973,"close":1048,"change":833,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1048},"2025-10-01",-0.34,74700,{"date":1329,"open":1330,"high":1330,"low":1031,"close":1330,"change":294,"percent_change":701,"volume":1331,"transactions":9,"vwap":1330},"2025-09-30",23.86,59900,{"date":1333,"open":1334,"high":1330,"low":1335,"close":1253,"change":332,"percent_change":333,"volume":1336,"transactions":9,"vwap":1253},"2025-09-29",23.835,23.815,38700,{"date":1338,"open":1339,"high":1339,"low":1038,"close":1031,"change":294,"percent_change":701,"volume":1340,"transactions":9,"vwap":1031},"2025-09-26",23.87,52500,{"date":1342,"open":1038,"high":1031,"low":1021,"close":1044,"change":111,"percent_change":218,"volume":1343,"transactions":9,"vwap":1044},"2025-09-25",114400,{"date":1345,"open":1346,"high":1346,"low":1257,"close":1257,"change":381,"percent_change":382,"volume":1347,"transactions":9,"vwap":1257},"2025-09-24",23.88,87300,{"date":1349,"open":1350,"high":1350,"low":1351,"close":24,"change":218,"percent_change":558,"volume":778,"transactions":9,"vwap":24},"2025-09-23",23.892,23.845,{"date":1353,"open":1354,"high":1354,"low":1031,"close":1355,"change":332,"percent_change":333,"volume":1356,"transactions":9,"vwap":1355},"2025-09-22",23.9,23.89,84400,{"date":1358,"open":175,"high":175,"low":1031,"close":1346,"change":111,"percent_change":218,"volume":811,"transactions":9,"vwap":1346},"2025-09-19",{"date":1360,"open":1346,"high":1355,"low":1361,"close":1355,"change":760,"percent_change":642,"volume":1362,"transactions":9,"vwap":1355},"2025-09-18",23.823,321900,{"date":1364,"open":175,"high":175,"low":1044,"close":1257,"change":218,"percent_change":558,"volume":1365,"transactions":9,"vwap":1257},"2025-09-17",127800,{"date":1367,"open":175,"high":175,"low":1257,"close":1330,"change":226,"percent_change":226,"volume":1368,"transactions":9,"vwap":1330},"2025-09-16",391000,{"date":1370,"open":1257,"high":1339,"low":1371,"close":1330,"change":262,"percent_change":263,"volume":1372,"transactions":9,"vwap":1330},"2025-09-15",23.819,114000,{"date":1374,"open":1339,"high":1339,"low":1038,"close":1031,"change":226,"percent_change":226,"volume":844,"transactions":9,"vwap":1031},"2025-09-12",{"date":1376,"open":1335,"high":24,"low":1335,"close":1031,"change":262,"percent_change":263,"volume":1377,"transactions":9,"vwap":1031},"2025-09-11",34400,{"date":1379,"open":1044,"high":1334,"low":1055,"close":1038,"change":294,"percent_change":701,"volume":1380,"transactions":9,"vwap":1038},"2025-09-10",55000,{"date":1382,"open":1025,"high":1048,"low":952,"close":1048,"change":226,"percent_change":226,"volume":1383,"transactions":9,"vwap":1048},"2025-09-09",43700,{"date":1385,"open":1257,"high":1257,"low":1386,"close":1048,"change":332,"percent_change":333,"volume":1387,"transactions":9,"vwap":1048},"2025-09-08",23.768,51900,{"date":1389,"open":1038,"high":1031,"low":1390,"close":1025,"change":332,"percent_change":333,"volume":1391,"transactions":9,"vwap":1025},"2025-09-05",23.738,88000,{"date":1393,"open":963,"high":1062,"low":969,"close":1062,"change":372,"percent_change":277,"volume":1394,"transactions":9,"vwap":1062},"2025-09-04",95000,{"date":1396,"open":1004,"high":1272,"low":1004,"close":942,"change":294,"percent_change":701,"volume":1397,"transactions":9,"vwap":942},"2025-09-03",55500,{"date":1399,"open":788,"high":943,"low":1400,"close":943,"change":325,"percent_change":1017,"volume":1401,"transactions":9,"vwap":943},"2025-09-02",23.625,66700,{"date":1403,"open":1044,"high":1404,"low":1038,"close":1038,"change":303,"percent_change":304,"volume":1405,"transactions":9,"vwap":1038},"2025-08-29",23.856,80700,{"date":1407,"open":1330,"high":1330,"low":1257,"close":1334,"change":252,"percent_change":200,"volume":1408,"transactions":9,"vwap":1334},"2025-08-28",74400,{"date":1410,"open":1038,"high":24,"low":1038,"close":1253,"change":332,"percent_change":333,"volume":822,"transactions":9,"vwap":1253},"2025-08-27",{"date":1412,"open":1031,"high":1031,"low":1048,"close":1031,"change":106,"percent_change":121,"volume":1413,"transactions":9,"vwap":1031},"2025-08-26",74800,{"date":1415,"open":1044,"high":1044,"low":1416,"close":1025,"change":200,"percent_change":833,"volume":1417,"transactions":9,"vwap":1025},"2025-08-25",23.759,53500,{"date":1419,"open":948,"high":1420,"low":948,"close":1021,"change":349,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1021},"2025-08-22",23.818,0.59,41800,{"date":1424,"open":1004,"high":941,"low":787,"close":986,"change":218,"percent_change":558,"volume":1425,"transactions":9,"vwap":986},"2025-08-21",75500,{"date":1427,"open":963,"high":963,"low":986,"close":943,"change":226,"percent_change":226,"volume":1428,"transactions":9,"vwap":943},"2025-08-20",71600,{"date":1430,"open":973,"high":973,"low":948,"close":943,"change":226,"percent_change":226,"volume":1431,"transactions":9,"vwap":943},"2025-08-19",32000,{"date":1433,"open":1004,"high":1434,"low":1004,"close":943,"change":226,"percent_change":226,"volume":1435,"transactions":9,"vwap":943},"2025-08-18",23.701,37100,{"date":1437,"open":1083,"high":1083,"low":948,"close":943,"change":226,"percent_change":226,"volume":1438,"transactions":9,"vwap":943},"2025-08-15",38800,{"date":1440,"open":952,"high":952,"low":1004,"close":943,"change":539,"percent_change":540,"volume":1441,"transactions":9,"vwap":943},"2025-08-14",77300,{"date":1443,"open":1444,"high":952,"low":1444,"close":952,"change":106,"percent_change":121,"volume":1435,"transactions":9,"vwap":952},"2025-08-13",23.705,{"date":1446,"open":1004,"high":943,"low":1008,"close":948,"change":111,"percent_change":218,"volume":1447,"transactions":9,"vwap":948},"2025-08-12",75900,{"date":1449,"open":943,"high":969,"low":787,"close":943,"change":262,"percent_change":263,"volume":1450,"transactions":9,"vwap":943},"2025-08-11",127200,{"date":1452,"open":787,"high":1025,"low":788,"close":1004,"change":294,"percent_change":701,"volume":1453,"transactions":9,"vwap":1004},"2025-08-08",119900,{"date":1455,"open":948,"high":948,"low":786,"close":787,"change":111,"percent_change":218,"volume":1456,"transactions":9,"vwap":787},"2025-08-07",73000,{"date":1458,"open":794,"high":1004,"low":794,"close":986,"change":294,"percent_change":701,"volume":1459,"transactions":9,"vwap":986},"2025-08-06",283200,{"date":1461,"open":787,"high":787,"low":698,"close":788,"change":533,"percent_change":106,"volume":1462,"transactions":9,"vwap":788},"2025-08-05",53800,{"date":1464,"open":821,"high":788,"low":700,"close":1163,"change":618,"percent_change":619,"volume":1465,"transactions":9,"vwap":1163},"2025-08-04",40900,{"date":1467,"open":1004,"high":1004,"low":378,"close":697,"change":878,"percent_change":879,"volume":1468,"transactions":9,"vwap":697},"2025-08-01",80600,{"date":1470,"open":1016,"high":942,"low":1004,"close":969,"change":618,"percent_change":619,"volume":1471,"transactions":9,"vwap":969},"2025-07-31",70100,{"date":1473,"open":941,"high":1474,"low":1004,"close":1105,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1105},"2025-07-30",23.729,-0.045,-0.19,37600,{"date":1479,"open":969,"high":952,"low":948,"close":942,"change":262,"percent_change":263,"volume":1480,"transactions":9,"vwap":942},"2025-07-29",154600,{"date":1482,"open":969,"high":963,"low":1012,"close":948,"change":539,"percent_change":540,"volume":1483,"transactions":9,"vwap":948},"2025-07-28",67600,{"date":1485,"open":1062,"high":1062,"low":986,"close":973,"change":333,"percent_change":412,"volume":1486,"transactions":9,"vwap":973},"2025-07-25",90000,{"date":1488,"open":942,"high":942,"low":1004,"close":943,"change":200,"percent_change":833,"volume":1489,"transactions":9,"vwap":943},"2025-07-24",88200,{"date":1491,"open":786,"high":942,"low":786,"close":942,"change":332,"percent_change":333,"volume":1492,"transactions":9,"vwap":942},"2025-07-23",94200,{"date":1494,"open":952,"high":952,"low":794,"close":969,"change":372,"percent_change":277,"volume":1495,"transactions":9,"vwap":969},"2025-07-22",96200,{"date":1497,"open":986,"high":948,"low":787,"close":986,"change":294,"percent_change":701,"volume":1498,"transactions":9,"vwap":986},"2025-07-21",47900,{"date":1500,"open":787,"high":787,"low":697,"close":788,"change":1501,"percent_change":889,"volume":1502,"transactions":9,"vwap":788},"2025-07-18",0.024,68700,{"date":1504,"open":786,"high":786,"low":705,"close":1505,"change":1506,"percent_change":200,"volume":1507,"transactions":9,"vwap":1505},"2025-07-17",23.606,-0.004,93000,{"date":1509,"open":1510,"high":794,"low":1511,"close":794,"change":701,"percent_change":825,"volume":1512,"transactions":9,"vwap":794},"2025-07-16",23.549,23.501,36900,{"date":1514,"open":941,"high":941,"low":388,"close":601,"change":200,"percent_change":833,"volume":1408,"transactions":9,"vwap":601},"2025-07-15",{"date":1516,"open":368,"high":700,"low":368,"close":699,"change":111,"percent_change":218,"volume":1387,"transactions":9,"vwap":699},"2025-07-14",{"date":1518,"open":698,"high":698,"low":759,"close":758,"change":1519,"percent_change":325,"volume":1307,"transactions":9,"vwap":758},"2025-07-11",-0.027,{"date":1521,"open":700,"high":786,"low":1522,"close":1523,"change":1524,"percent_change":111,"volume":1525,"transactions":9,"vwap":1523},"2025-07-10",23.557,23.587,-0.003,73400,{"date":1527,"open":697,"high":698,"low":1528,"close":698,"change":106,"percent_change":121,"volume":1144,"transactions":9,"vwap":698},"2025-07-09",23.559,{"date":1530,"open":705,"high":821,"low":388,"close":601,"change":189,"percent_change":810,"volume":1531,"transactions":9,"vwap":601},"2025-07-08",90400,{"date":1533,"open":973,"high":973,"low":1534,"close":698,"change":189,"percent_change":810,"volume":1535,"transactions":9,"vwap":698},"2025-07-07",23.551,56700,{"date":1537,"open":788,"high":1538,"low":1539,"close":986,"change":226,"percent_change":226,"volume":1540,"transactions":9,"vwap":986},"2025-07-03",23.761,23.561,39900,{"date":1542,"open":1004,"high":1004,"low":705,"close":986,"change":701,"percent_change":825,"volume":1543,"transactions":9,"vwap":986},"2025-07-02",71800,{"date":1545,"open":378,"high":787,"low":378,"close":705,"change":1034,"percent_change":1546,"volume":1547,"transactions":9,"vwap":705},"2025-07-01",-0.67,88700,{"date":1549,"open":973,"high":947,"low":969,"close":973,"change":372,"percent_change":277,"volume":1550,"transactions":9,"vwap":973},"2025-06-30",56300,{"date":1552,"open":948,"high":973,"low":941,"close":948,"change":111,"percent_change":218,"volume":1553,"transactions":9,"vwap":948},"2025-06-27",54300,{"date":1555,"open":794,"high":973,"low":794,"close":943,"change":262,"percent_change":263,"volume":1556,"transactions":9,"vwap":943},"2025-06-26",41100,{"date":1558,"open":941,"high":948,"low":794,"close":1004,"change":226,"percent_change":226,"volume":1559,"transactions":9,"vwap":1004},"2025-06-25",74200,{"date":1561,"open":787,"high":1004,"low":821,"close":1004,"change":333,"percent_change":412,"volume":1562,"transactions":9,"vwap":1004},"2025-06-24",49500,{"date":1564,"open":396,"high":786,"low":389,"close":786,"change":333,"percent_change":412,"volume":1422,"transactions":9,"vwap":786},"2025-06-23",{"date":1566,"open":601,"high":698,"low":368,"close":697,"change":760,"percent_change":761,"volume":1190,"transactions":9,"vwap":697},"2025-06-20",{"date":1568,"open":388,"high":601,"low":732,"close":388,"change":760,"percent_change":761,"volume":1323,"transactions":9,"vwap":388},"2025-06-18",{"date":1570,"open":368,"high":1571,"low":369,"close":419,"change":22,"percent_change":754,"volume":1572,"transactions":9,"vwap":419},"2025-06-17",23.497,65600,{"date":1574,"open":732,"high":378,"low":732,"close":388,"change":372,"percent_change":277,"volume":1572,"transactions":9,"vwap":388},"2025-06-16",{"date":1576,"open":546,"high":379,"low":1577,"close":379,"change":22,"percent_change":754,"volume":1578,"transactions":9,"vwap":379},"2025-06-13",23.423,28000,{"date":1580,"open":758,"high":758,"low":380,"close":601,"change":262,"percent_change":263,"volume":1581,"transactions":9,"vwap":601},"2025-06-12",35000,{"date":1583,"open":601,"high":705,"low":633,"close":390,"change":262,"percent_change":263,"volume":1584,"transactions":9,"vwap":390},"2025-06-11",182900,{"date":1586,"open":418,"high":378,"low":369,"close":380,"change":226,"percent_change":226,"volume":1587,"transactions":9,"vwap":380},"2025-06-10",107500,{"date":1589,"open":626,"high":626,"low":369,"close":380,"change":262,"percent_change":263,"volume":1590,"transactions":9,"vwap":380},"2025-06-09",60600,{"date":1592,"open":378,"high":378,"low":369,"close":419,"change":332,"percent_change":333,"volume":1593,"transactions":9,"vwap":419},"2025-06-06",23900,{"date":1595,"open":390,"high":390,"low":369,"close":546,"change":381,"percent_change":382,"volume":1596,"transactions":9,"vwap":546},"2025-06-05",43000,{"date":1598,"open":388,"high":388,"low":587,"close":379,"change":372,"percent_change":277,"volume":1599,"transactions":9,"vwap":379},"2025-06-04",37400,{"date":1601,"open":311,"high":379,"low":311,"close":369,"change":333,"percent_change":412,"volume":1602,"transactions":9,"vwap":369},"2025-06-03",178900,{"date":1604,"open":310,"high":546,"low":310,"close":240,"change":1476,"percent_change":1605,"volume":1606,"transactions":9,"vwap":240},"2025-06-02",-0.81,70500,{"date":1608,"open":601,"high":758,"low":379,"close":758,"change":262,"percent_change":263,"volume":1609,"transactions":9,"vwap":758},"2025-05-30",137200,{"date":1611,"open":753,"high":697,"low":380,"close":601,"change":294,"percent_change":479,"volume":822,"transactions":9,"vwap":601},"2025-05-29",{"date":1613,"open":419,"high":601,"low":546,"close":388,"change":332,"percent_change":333,"volume":1614,"transactions":9,"vwap":388},"2025-05-28",92400,{"date":1616,"open":699,"high":699,"low":587,"close":390,"change":889,"percent_change":890,"volume":1617,"transactions":9,"vwap":390},"2025-05-27",42900,{"date":1619,"open":546,"high":546,"low":239,"close":250,"change":372,"percent_change":277,"volume":1620,"transactions":9,"vwap":250},"2025-05-23",22900,{"date":1622,"open":360,"high":418,"low":310,"close":259,"change":262,"percent_change":263,"volume":1556,"transactions":9,"vwap":259},"2025-05-22",{"date":1624,"open":380,"high":1625,"low":261,"close":261,"change":558,"percent_change":1626,"volume":1627,"transactions":9,"vwap":261},"2025-05-21",23.526,-0.72,43500,{"date":1629,"open":368,"high":368,"low":1630,"close":368,"change":200,"percent_change":201,"volume":733,"transactions":9,"vwap":368},"2025-05-20",22.88,{"date":1632,"open":389,"high":388,"low":1633,"close":388,"change":332,"percent_change":333,"volume":1634,"transactions":9,"vwap":388},"2025-05-19",23.405,46400,{"date":1636,"open":546,"high":1637,"low":546,"close":390,"change":262,"percent_change":263,"volume":1638,"transactions":9,"vwap":390},"2025-05-16",23.521,31400,{"date":1640,"open":274,"high":368,"low":274,"close":380,"change":701,"percent_change":825,"volume":1641,"transactions":9,"vwap":380},"2025-05-15",32900,{"date":1643,"open":368,"high":368,"low":259,"close":339,"change":22,"percent_change":754,"volume":1383,"transactions":9,"vwap":339},"2025-05-14",{"date":1645,"open":380,"high":388,"low":360,"close":379,"change":714,"percent_change":715,"volume":1646,"transactions":9,"vwap":379},"2025-05-13",42700,{"date":1648,"open":379,"high":379,"low":1649,"close":1633,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1633},"2025-05-12",23.305,0.155,0.67,27100,{"date":1654,"open":208,"high":260,"low":207,"close":1655,"change":106,"percent_change":725,"volume":1656,"transactions":9,"vwap":1655},"2025-05-09",23.25,14500,{"date":1658,"open":208,"high":259,"low":207,"close":207,"change":189,"percent_change":190,"volume":1659,"transactions":9,"vwap":207},"2025-05-08",26700,{"date":1661,"open":261,"high":261,"low":196,"close":1655,"change":294,"percent_change":479,"volume":1662,"transactions":9,"vwap":1655},"2025-05-07",92200,{"date":1664,"open":241,"high":1655,"low":233,"close":1665,"change":332,"percent_change":333,"volume":1666,"transactions":9,"vwap":1665},"2025-05-06",23.23,32800,{"date":1668,"open":213,"high":1655,"low":213,"close":208,"change":262,"percent_change":263,"volume":1669,"transactions":9,"vwap":208},"2025-05-05",39000,{"date":1671,"open":216,"high":216,"low":18,"close":207,"change":106,"percent_change":725,"volume":1672,"transactions":9,"vwap":207},"2025-05-02",63700,{"date":1674,"open":213,"high":216,"low":209,"close":199,"change":1034,"percent_change":1241,"volume":1675,"transactions":9,"vwap":199},"2025-05-01",21700,{"date":1677,"open":261,"high":261,"low":1678,"close":258,"change":878,"percent_change":879,"volume":1679,"transactions":9,"vwap":258},"2025-04-30",23.217,22200,{"date":1681,"open":274,"high":369,"low":1682,"close":369,"change":106,"percent_change":725,"volume":1683,"transactions":9,"vwap":369},"2025-04-29",23.284,42000,{"date":1685,"open":419,"high":419,"low":1686,"close":259,"change":332,"percent_change":333,"volume":1687,"transactions":9,"vwap":259},"2025-04-28",23.236,19800,{"date":1689,"open":249,"high":240,"low":1690,"close":310,"change":889,"percent_change":890,"volume":1691,"transactions":9,"vwap":310},"2025-04-25",23.241,17500,{"date":1693,"open":196,"high":1694,"low":209,"close":241,"change":349,"percent_change":1695,"volume":1696,"transactions":9,"vwap":241},"2025-04-24",23.503,0.61,22500,{"date":1698,"open":210,"high":1655,"low":1699,"close":1700,"change":349,"percent_change":1695,"volume":1701,"transactions":9,"vwap":1700},"2025-04-23",23.08,23.1,63800,{"date":179,"open":1703,"high":1704,"low":1705,"close":873,"change":22,"percent_change":754,"volume":1706,"transactions":9,"vwap":873},23.030001,23.040001,22.94,21000]