[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JHCB":3,"homepage-market-summary":30,"stock-historical-JHCB":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JHCB","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},"John Hancock Corporate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.9494,0.98988,"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},20,20.09,20.13,19.995,20.04,-0.04,-0.2,15988.835,22.035,19.83,27130.961549764,7.7,1329,{"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":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},24237,8846340.387441,-3.5,"2025-04-22",[181,184,192,202,213,224,234,244,254,264,273,282,290,298,308,319,330,339,348,358,367,376,386,396,405,414,424,434,444,450,457,465,472,478,486,494,501,509,515,522,529,536,544,549,558,562,568,576,584,588,592,599,606,614,621,629,636,643,651,658,667,673,678,684,692,698,703,709,717,725,731,738,744,750,755,760,764,769,772,777,782,785,789,795,799,803,808,813,817,821,824,829,833,841,846,850,855,859,863,868,872,876,881,887,890,893,897,903,909,914,918,923,928,933,938,942,947,952,955,961,966,971,974,977,982,985,989,993,996,1001,1007,1012,1017,1021,1026,1032,1038,1040,1046,1051,1054,1058,1064,1067,1074,1080,1083,1088,1093,1098,1102,1108,1113,1116,1123,1130,1135,1140,1146,1152,1156,1161,1165,1167,1172,1177,1182,1187,1190,1193,1196,1199,1203,1206,1209,1211,1213,1217,1220,1224,1227,1231,1234,1238,1243,1248,1253,1256,1259,1261,1263,1267,1271,1276,1280,1284,1289,1296,1300,1303,1307,1310,1313,1319,1324,1327,1331,1334,1337,1339,1341,1343,1346,1350,1353,1356,1358,1362,1366,1370,1375,1378,1383,1386,1389,1393,1396,1399,1402,1404,1409,1414,1418,1425,1430,1436,1441,1446,1449,1453,1457,1464,1469,1476,1480,1487,1492,1495,1499,1503,1506,1510,1514,1516,1518,1520,1523,1525,1528,1532,1536,1539,1542,1545,1551,1556,1559,1563,1566,1568,1571,1576,1579,1584,1586,1588,1592,1594,1596,1599,1605,1608,1610,1612,1616,1622,1627,1630,1635,1640,1646,1652,1655,1659,1664,1666,1670,1673,1675,1679,1683,1686,1689,1694,1697,1700,1702,1706,1709,1712,1716,1718,1721,1725,1728,1733,1736,1740,1744,1747,1750,1755,1758,1764,1766,1771,1773,1776,1778,1781,1788,1793,1795,1800,1804,1808,1812,1818,1822,1824,1829,1834,1838,1841,1847,1853,1856,1859,1862,1866,1872,1874,1877,1880,1883,1887,1891,1895,1900,1902,1905,1907,1912,1918,1922],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},119,20.063,{"date":185,"open":26,"high":186,"low":26,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",20.0799,0.0186,0.09,7111.019238,89,20.0159,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",20.07,19.98,20.0214,-0.0386,-0.19,18285.1583,134,20.0189,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",20.08,20.12,20.015,20.06,-0.035,-0.17,39574.9523,462,20.0531,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",20.1,20.15,20.03,20.095,-0.195,-0.96,37691.8773,281,20.0852,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",20.3,20.21,20.29,0.01,0.05,33845.646009,75,20.2405,{"date":235,"open":236,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",20.38,20.3901,20.28,-0.1006,-0.49,14996.5464,118,20.3291,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",20.539,20.37,20.3806,-0.2294,-1.11,18675.1864,114,20.422,{"date":255,"open":256,"high":257,"low":258,"close":257,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",20.6,20.61,20.57,0.005,0.02,8469.1864,59,20.5909,{"date":265,"open":266,"high":267,"low":266,"close":268,"change":107,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",20.565,20.65,20.605,0.29,25092.7034,171,20.5976,{"date":274,"open":258,"high":258,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",20.525,20.545,-0.065,-0.32,18406.490886,54,20.5339,{"date":283,"open":257,"high":257,"low":284,"close":257,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",20.5801,0.115,0.56,9496.5395,61,20.594,{"date":291,"open":292,"high":257,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":276},"2026-09-16",20.53,20.495,0.025,0.12,28129.5395,98,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":22,"volume":305,"transactions":306,"vwap":307},"2026-09-15",20.455,20.479,20.4448,20.47,-0.0084,9621.4117,62,20.4558,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",20.45,20.5199,20.44,20.4784,-0.0116,-0.06,10644.3577,81,20.4819,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",20.55,20.56,20.48,20.49,0.0075,0.04,20944.3097,77,20.5179,{"date":331,"open":332,"high":321,"low":323,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",20.51,20.4825,-0.1625,-0.79,31704.3097,109,20.5229,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":229,"percent_change":230,"volume":345,"transactions":346,"vwap":347},"2026-09-09",20.675,20.677116,20.621,20.645,13306.8727,84,20.6485,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",20.67,20.63,20.635,-0.02,-0.1,13721.3097,87,20.6512,{"date":359,"open":360,"high":360,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",20.69,20.655,-0.015,-0.07,63308.3097,39,20.6791,{"date":368,"open":369,"high":360,"low":370,"close":350,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",20.68,20.66,0.0343,0.17,9763.3097,93,20.6836,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":297,"vwap":385},"2026-09-02",20.64,20.6462,20.62,20.6357,0.027,0.13,15264.3097,20.6358,{"date":387,"open":350,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",20.6757,20.59,20.6087,-0.1113,-0.54,28349.0579,192,20.6311,{"date":397,"open":398,"high":399,"low":370,"close":398,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",20.72,20.725,0.0059,0.03,16707.004812,136,20.6952,{"date":406,"open":407,"high":407,"low":408,"close":409,"change":410,"percent_change":278,"volume":411,"transactions":412,"vwap":413},"2026-08-28",20.82,20.7,20.7141,-0.0659,19617.0579,222,20.7499,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":354,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",20.79,20.8,20.7616,20.78,-0.48,20432.0579,106,20.7857,{"date":425,"open":426,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",20.92,20.85,20.88,-0.05,-0.24,19976.0579,128,20.8768,{"date":435,"open":436,"high":437,"low":438,"close":437,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",20.885,20.93,20.875,0.11,0.53,31888.0579,108,20.8886,{"date":445,"open":407,"high":407,"low":416,"close":407,"change":401,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",0.14,19606.0579,150,20.8063,{"date":451,"open":428,"high":428,"low":452,"close":416,"change":453,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-21",20.775,0,14861.0579,116,20.7871,{"date":458,"open":419,"high":459,"low":419,"close":416,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-20",20.84,-0.09,-0.43,14994.0579,162,20.8027,{"date":466,"open":467,"high":468,"low":427,"close":428,"change":439,"percent_change":440,"volume":469,"transactions":470,"vwap":471},"2026-08-19",20.86,20.89,16737.0579,148,20.8635,{"date":473,"open":408,"high":416,"low":408,"close":474,"change":112,"percent_change":429,"volume":475,"transactions":476,"vwap":477},"2026-08-18",20.77,24719.0579,179,20.7554,{"date":479,"open":419,"high":417,"low":480,"close":419,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-17",20.76,-0.045,-0.22,12360.0579,121,20.7851,{"date":487,"open":459,"high":459,"low":488,"close":489,"change":315,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-14",20.814,20.825,-0.29,6470.0579,73,20.8249,{"date":495,"open":496,"high":426,"low":438,"close":436,"change":497,"percent_change":498,"volume":499,"transactions":394,"vwap":500},"2026-08-13",20.91,0.065,0.31,28941.2229,20.8851,{"date":502,"open":503,"high":459,"low":407,"close":407,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-12",20.83,0.045,0.22,31075.0579,130,20.828,{"date":510,"open":511,"high":511,"low":267,"close":452,"change":453,"percent_change":453,"volume":512,"transactions":513,"vwap":514},"2026-08-11",20.87,818663.5809,321,20.7543,{"date":516,"open":517,"high":518,"low":452,"close":452,"change":460,"percent_change":461,"volume":519,"transactions":520,"vwap":521},"2026-08-10",20.795,20.815,11281.2499,66,20.7878,{"date":523,"open":511,"high":468,"low":524,"close":525,"change":526,"percent_change":372,"volume":527,"transactions":190,"vwap":528},"2026-08-07",20.846991,20.865,0.035,8452.4892,20.8702,{"date":530,"open":531,"high":467,"low":531,"close":503,"change":363,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-06",20.81,-0.33,5491.0579,80,20.8293,{"date":537,"open":538,"high":539,"low":538,"close":540,"change":260,"percent_change":541,"volume":542,"transactions":374,"vwap":543},"2026-08-05",20.8792,20.915,20.9,0.1,11840.0579,20.8968,{"date":545,"open":496,"high":496,"low":503,"close":428,"change":546,"percent_change":127,"volume":547,"transactions":297,"vwap":548},"2026-08-04",0.0838,19768.6807,20.8737,{"date":550,"open":503,"high":503,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-03",20.74,20.7962,0.0762,0.37,20082.050205,101,20.7858,{"date":559,"open":480,"high":416,"low":258,"close":398,"change":315,"percent_change":490,"volume":560,"transactions":271,"vwap":561},"2026-07-31",24736.9263,20.7165,{"date":563,"open":419,"high":416,"low":564,"close":419,"change":294,"percent_change":295,"volume":565,"transactions":566,"vwap":567},"2026-07-30",20.75,44393.9921,221,20.7763,{"date":569,"open":416,"high":570,"low":571,"close":572,"change":209,"percent_change":573,"volume":574,"transactions":200,"vwap":575},"2026-07-29",20.805,20.7201,20.755,-0.81,52813.7871,20.7596,{"date":577,"open":428,"high":578,"low":428,"close":579,"change":230,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-28",20.98,20.925,0.24,12766.9921,63,20.8962,{"date":585,"open":511,"high":468,"low":467,"close":438,"change":504,"percent_change":505,"volume":586,"transactions":470,"vwap":587},"2026-07-27",21822.0071,20.8788,{"date":589,"open":407,"high":511,"low":407,"close":503,"change":112,"percent_change":429,"volume":590,"transactions":328,"vwap":591},"2026-07-24",16539.8541,20.8555,{"date":593,"open":407,"high":594,"low":407,"close":459,"change":595,"percent_change":596,"volume":597,"transactions":356,"vwap":598},"2026-07-23",20.8605,-0.075,-0.36,12372.1901,20.8362,{"date":600,"open":437,"high":601,"low":602,"close":539,"change":208,"percent_change":209,"volume":603,"transactions":604,"vwap":605},"2026-07-22",20.99,20.9001,20329.9921,245,20.9216,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":353,"percent_change":354,"volume":612,"transactions":297,"vwap":613},"2026-07-21",20.9399,20.96,20.929,20.95,11881.0424,20.9458,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":363,"percent_change":532,"volume":619,"transactions":492,"vwap":620},"2026-07-20",21.08,20.965,20.97,20518.0614,20.9815,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":353,"percent_change":460,"volume":627,"transactions":492,"vwap":628},"2026-07-17",21.05,21.1,21.03,21.04,11631.1364,21.0501,{"date":630,"open":626,"high":631,"low":625,"close":632,"change":112,"percent_change":429,"volume":633,"transactions":634,"vwap":635},"2026-07-16",21.0699,21.06,11613.950991,78,21.0515,{"date":637,"open":638,"high":639,"low":638,"close":640,"change":107,"percent_change":269,"volume":641,"transactions":455,"vwap":642},"2026-07-15",21.02,21.11,21.07,14769.0424,21.0618,{"date":644,"open":645,"high":646,"low":601,"close":647,"change":526,"percent_change":372,"volume":648,"transactions":649,"vwap":650},"2026-07-14",21,21.025,21.01,9244.0424,83,21.0073,{"date":652,"open":638,"high":625,"low":653,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":328,"vwap":657},"2026-07-13",20.975,-0.057,-0.27,14053.0424,21.0088,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-10",21.033001,21.058001,21.030001,21.032,-0.063,-0.3,12300,{"date":668,"open":669,"high":670,"low":669,"close":671,"change":294,"percent_change":295,"volume":672,"transactions":9,"vwap":671},"2026-07-09",21.059999,21.14,21.094999,9200,{"date":674,"open":616,"high":616,"low":638,"close":640,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":640},"2026-07-08",-0.03,-0.14,12900,{"date":679,"open":680,"high":680,"low":624,"close":624,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":624},"2026-07-07",21.19,-0.126,-0.59,17400,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":363,"volume":691,"transactions":9,"vwap":689},"2026-07-06",21.21,21.23,21.18,21.226,-0.014,11400,{"date":693,"open":687,"high":694,"low":695,"close":696,"change":401,"percent_change":446,"volume":697,"transactions":9,"vwap":696},"2026-07-02",21.26,21.208,21.24,8400,{"date":699,"open":688,"high":700,"low":701,"close":686,"change":453,"percent_change":453,"volume":702,"transactions":9,"vwap":686},"2026-07-01",21.22,21.17,10400,{"date":704,"open":705,"high":705,"low":686,"close":686,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":686},"2026-06-30",21.34,-0.12,-0.56,14300,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":504,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-06-29",21.295,21.335,21.29,21.33,0.21,17100,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-26",21.25,21.319,21.285,-0.08,-0.37,5800,{"date":726,"open":727,"high":728,"low":729,"close":729,"change":229,"percent_change":230,"volume":730,"transactions":9,"vwap":729},"2026-06-25",21.38,21.405,21.365,4300,{"date":732,"open":733,"high":734,"low":733,"close":735,"change":736,"percent_change":152,"volume":737,"transactions":9,"vwap":735},"2026-06-24",21.35,21.385,21.355,0.075,7000,{"date":739,"open":694,"high":740,"low":694,"close":741,"change":326,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-06-23",21.359,21.28,0.19,38400,{"date":745,"open":687,"high":719,"low":746,"close":696,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":696},"2026-06-22",21.225,-0.055,-0.26,2400,{"date":751,"open":714,"high":752,"low":713,"close":711,"change":753,"percent_change":754,"volume":697,"transactions":9,"vwap":711},"2026-06-18",21.36,0.055,0.26,{"date":756,"open":757,"high":714,"low":696,"close":696,"change":277,"percent_change":758,"volume":759,"transactions":9,"vwap":696},"2026-06-17",21.3,-0.31,10600,{"date":761,"open":757,"high":762,"low":713,"close":763,"change":294,"percent_change":295,"volume":724,"transactions":9,"vwap":763},"2026-06-16",21.32,21.305,{"date":765,"open":766,"high":752,"low":741,"close":741,"change":767,"percent_change":768,"volume":677,"transactions":9,"vwap":741},"2026-06-15",21.315,0.015,0.07,{"date":770,"open":757,"high":757,"low":687,"close":771,"change":453,"percent_change":453,"volume":677,"transactions":9,"vwap":771},"2026-06-12",21.265,{"date":773,"open":774,"high":741,"low":670,"close":771,"change":775,"percent_change":776,"volume":708,"transactions":9,"vwap":771},"2026-06-11",21.15,0.135,0.64,{"date":778,"open":779,"high":680,"low":780,"close":780,"change":675,"percent_change":676,"volume":781,"transactions":9,"vwap":780},"2026-06-10",21.16,21.13,7800,{"date":783,"open":779,"high":779,"low":784,"close":779,"change":504,"percent_change":715,"volume":781,"transactions":9,"vwap":779},"2026-06-09",21.12,{"date":786,"open":701,"high":701,"low":787,"close":787,"change":353,"percent_change":460,"volume":788,"transactions":9,"vwap":787},"2026-06-08",21.115,5100,{"date":790,"open":624,"high":701,"low":624,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-05",21.135,-0.095,-0.45,17800,{"date":796,"open":687,"high":797,"low":687,"close":687,"change":401,"percent_change":446,"volume":798,"transactions":9,"vwap":687},"2026-06-04",21.279,6700,{"date":800,"open":701,"high":687,"low":701,"close":801,"change":22,"percent_change":198,"volume":802,"transactions":9,"vwap":801},"2026-06-03",21.2,37400,{"date":804,"open":694,"high":741,"low":805,"close":696,"change":806,"percent_change":22,"volume":807,"transactions":9,"vwap":696},"2026-06-02",21.231,-0.008,8900,{"date":809,"open":801,"high":719,"low":701,"close":810,"change":811,"percent_change":112,"volume":812,"transactions":9,"vwap":810},"2026-06-01",21.248,-0.002,6600,{"date":814,"open":694,"high":762,"low":815,"close":719,"change":260,"percent_change":188,"volume":816,"transactions":9,"vwap":719},"2026-05-29",21.245,77700,{"date":818,"open":688,"high":719,"low":819,"close":687,"change":326,"percent_change":742,"volume":820,"transactions":9,"vwap":687},"2026-05-28",21.179,13000,{"date":822,"open":774,"high":700,"low":774,"close":680,"change":429,"percent_change":430,"volume":823,"transactions":9,"vwap":680},"2026-05-27",11300,{"date":825,"open":694,"high":741,"low":686,"close":696,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":696},"2026-05-26",0.076,0.36,15600,{"date":830,"open":719,"high":719,"low":639,"close":831,"change":767,"percent_change":768,"volume":832,"transactions":9,"vwap":831},"2026-05-22",21.164,12700,{"date":834,"open":835,"high":779,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-05-21",21.09,21.040001,21.149,0.034,0.16,20300,{"date":842,"open":578,"high":774,"low":653,"close":787,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":787},"2026-05-20",0.145,0.69,22400,{"date":847,"open":609,"high":647,"low":611,"close":618,"change":354,"percent_change":848,"volume":849,"transactions":9,"vwap":618},"2026-05-19",-0.47,19500,{"date":851,"open":639,"high":852,"low":853,"close":640,"change":353,"percent_change":460,"volume":854,"transactions":9,"vwap":640},"2026-05-18",21.159,21.055,10300,{"date":856,"open":670,"high":670,"low":640,"close":835,"change":857,"percent_change":707,"volume":858,"transactions":9,"vwap":835},"2026-05-15",-0.119,39400,{"date":860,"open":719,"high":741,"low":861,"close":861,"change":862,"percent_change":229,"volume":666,"transactions":9,"vwap":861},"2026-05-14",21.209,0.002,{"date":864,"open":801,"high":687,"low":688,"close":865,"change":866,"percent_change":107,"volume":867,"transactions":9,"vwap":865},"2026-05-13",21.207,0.012,14600,{"date":869,"open":680,"high":719,"low":680,"close":870,"change":747,"percent_change":748,"volume":871,"transactions":9,"vwap":870},"2026-05-12",21.195,4200,{"date":873,"open":694,"high":720,"low":719,"close":719,"change":208,"percent_change":874,"volume":875,"transactions":9,"vwap":719},"2026-05-11",-0.16,16500,{"date":877,"open":757,"high":878,"low":741,"close":721,"change":879,"percent_change":152,"volume":880,"transactions":9,"vwap":721},"2026-05-08",21.31,0.074,2700,{"date":882,"open":762,"high":705,"low":686,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-07",21.211,-0.089,-0.42,48900,{"date":888,"open":878,"high":705,"low":713,"close":757,"change":736,"percent_change":152,"volume":889,"transactions":9,"vwap":757},"2026-05-06",9500,{"date":891,"open":870,"high":719,"low":870,"close":746,"change":736,"percent_change":152,"volume":892,"transactions":9,"vwap":746},"2026-05-05",25100,{"date":894,"open":688,"high":688,"low":895,"close":774,"change":277,"percent_change":758,"volume":896,"transactions":9,"vwap":774},"2026-05-04",21.105,6800,{"date":898,"open":700,"high":713,"low":680,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-01",21.215,0.043,0.2,27600,{"date":904,"open":700,"high":905,"low":779,"close":906,"change":907,"percent_change":230,"volume":908,"transactions":9,"vwap":906},"2026-04-30",21.234,21.172,0.011,12200,{"date":910,"open":688,"high":899,"low":774,"close":911,"change":912,"percent_change":723,"volume":913,"transactions":9,"vwap":911},"2026-04-29",21.161,-0.079,11900,{"date":915,"open":694,"high":694,"low":801,"close":696,"change":916,"percent_change":682,"volume":917,"transactions":9,"vwap":696},"2026-04-28",-0.125,18900,{"date":919,"open":727,"high":920,"low":921,"close":729,"change":747,"percent_change":748,"volume":922,"transactions":9,"vwap":729},"2026-04-27",21.382,21.345,8500,{"date":924,"open":925,"high":926,"low":727,"close":926,"change":526,"percent_change":839,"volume":927,"transactions":9,"vwap":926},"2026-04-24",21.381,21.42,6900,{"date":929,"open":930,"high":931,"low":705,"close":734,"change":353,"percent_change":460,"volume":932,"transactions":9,"vwap":734},"2026-04-23",21.41,21.43,2600,{"date":934,"open":935,"high":936,"low":728,"close":728,"change":504,"percent_change":715,"volume":937,"transactions":9,"vwap":728},"2026-04-22",21.44,21.5,108600,{"date":939,"open":935,"high":940,"low":705,"close":752,"change":354,"percent_change":848,"volume":941,"transactions":9,"vwap":752},"2026-04-21",21.489,20200,{"date":943,"open":935,"high":944,"low":926,"close":945,"change":453,"percent_change":453,"volume":946,"transactions":9,"vwap":945},"2026-04-20",21.51,21.46,53800,{"date":948,"open":949,"high":949,"low":945,"close":945,"change":541,"percent_change":950,"volume":951,"transactions":9,"vwap":945},"2026-04-17",21.55,0.47,16200,{"date":953,"open":954,"high":954,"low":752,"close":752,"change":664,"percent_change":490,"volume":697,"transactions":9,"vwap":752},"2026-04-16",21.435,{"date":956,"open":930,"high":935,"low":957,"close":958,"change":959,"percent_change":229,"volume":960,"transactions":9,"vwap":958},"2026-04-15",21.4,21.423,0.003,2100,{"date":962,"open":714,"high":963,"low":714,"close":926,"change":964,"percent_change":742,"volume":965,"transactions":9,"vwap":926},"2026-04-14",21.45,0.041,15100,{"date":967,"open":741,"high":727,"low":741,"close":968,"change":969,"percent_change":554,"volume":970,"transactions":9,"vwap":968},"2026-04-13",21.379,0.079,7500,{"date":972,"open":752,"high":752,"low":741,"close":757,"change":22,"percent_change":198,"volume":973,"transactions":9,"vwap":757},"2026-04-10",19300,{"date":975,"open":762,"high":976,"low":763,"close":705,"change":959,"percent_change":229,"volume":871,"transactions":9,"vwap":705},"2026-04-09",21.39,{"date":978,"open":931,"high":931,"low":979,"close":979,"change":980,"percent_change":498,"volume":981,"transactions":9,"vwap":979},"2026-04-08",21.337,0.067,14000,{"date":983,"open":680,"high":741,"low":701,"close":984,"change":401,"percent_change":446,"volume":896,"transactions":9,"vwap":984},"2026-04-07",21.27,{"date":986,"open":687,"high":878,"low":687,"close":696,"change":987,"percent_change":706,"volume":988,"transactions":9,"vwap":696},"2026-04-06",-0.025,14200,{"date":990,"open":779,"high":741,"low":779,"close":771,"change":991,"percent_change":127,"volume":992,"transactions":9,"vwap":771},"2026-04-02",0.085,6100,{"date":994,"open":680,"high":984,"low":688,"close":688,"change":229,"percent_change":230,"volume":995,"transactions":9,"vwap":688},"2026-04-01",13400,{"date":997,"open":670,"high":680,"low":624,"close":701,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":701},"2026-03-31",0.149,0.71,13200,{"date":1002,"open":640,"high":624,"low":647,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-03-30",21.021,0.096,0.46,18200,{"date":1008,"open":611,"high":618,"low":540,"close":579,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":579},"2026-03-27",-0.155,-0.74,23000,{"date":1013,"open":1014,"high":680,"low":616,"close":616,"change":706,"percent_change":1015,"volume":1016,"transactions":9,"vwap":616},"2026-03-26",21.151,-0.57,4400,{"date":1018,"open":1019,"high":694,"low":680,"close":801,"change":326,"percent_change":742,"volume":1020,"transactions":9,"vwap":801},"2026-03-25",21.255,35900,{"date":1022,"open":680,"high":899,"low":1023,"close":779,"change":481,"percent_change":1024,"volume":1025,"transactions":9,"vwap":779},"2026-03-24",21.111,-0.21,143300,{"date":1027,"open":696,"high":696,"low":780,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-03-23",21.205,0.123,0.58,23900,{"date":1033,"open":746,"high":687,"low":669,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-03-20",21.082001,-0.233,-1.09,23500,{"date":1039,"open":801,"high":705,"low":680,"close":766,"change":964,"percent_change":742,"volume":708,"transactions":9,"vwap":766},"2026-03-19",{"date":1041,"open":714,"high":705,"low":984,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-03-18",21.274,-0.083,-0.39,17600,{"date":1047,"open":705,"high":752,"low":714,"close":1048,"change":1049,"percent_change":1005,"volume":1050,"transactions":9,"vwap":1048},"2026-03-17",21.357,0.097,6300,{"date":1052,"open":757,"high":757,"low":719,"close":694,"change":541,"percent_change":950,"volume":1053,"transactions":9,"vwap":694},"2026-03-16",9600,{"date":1055,"open":984,"high":713,"low":779,"close":779,"change":1056,"percent_change":490,"volume":1057,"transactions":9,"vwap":779},"2026-03-13",-0.061,62100,{"date":1059,"open":984,"high":713,"low":801,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-03-12",21.221,-0.109,-0.51,119300,{"date":1065,"open":936,"high":936,"low":762,"close":714,"change":209,"percent_change":335,"volume":1066,"transactions":9,"vwap":714},"2026-03-11",68500,{"date":1068,"open":1069,"high":1069,"low":1070,"close":936,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":936},"2026-03-10",21.61,21.47,-0.099,-0.46,129300,{"date":1075,"open":936,"high":1076,"low":963,"close":1077,"change":1078,"percent_change":1005,"volume":1079,"transactions":9,"vwap":1077},"2026-03-09",21.6,21.599,0.099,19400,{"date":1081,"open":963,"high":1082,"low":963,"close":936,"change":22,"percent_change":198,"volume":889,"transactions":9,"vwap":936},"2026-03-06",21.58,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":354,"percent_change":1072,"volume":970,"transactions":9,"vwap":1087},"2026-03-05",21.56,21.53,21.54,{"date":1089,"open":1069,"high":1090,"low":1069,"close":1091,"change":767,"percent_change":768,"volume":1092,"transactions":9,"vwap":1091},"2026-03-04",21.669,21.64,10700,{"date":1094,"open":1095,"high":1096,"low":1085,"close":1097,"change":259,"percent_change":260,"volume":798,"transactions":9,"vwap":1097},"2026-03-03",21.57,21.63,21.625,{"date":1099,"open":1100,"high":1096,"low":1101,"close":1100,"change":722,"percent_change":723,"volume":781,"transactions":9,"vwap":1100},"2026-03-02",21.62,21.59,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":453,"percent_change":453,"volume":927,"transactions":9,"vwap":1107},"2026-02-27",21.71,21.74,21.695,21.7,{"date":1109,"open":1110,"high":1107,"low":1111,"close":1107,"change":401,"percent_change":446,"volume":1112,"transactions":9,"vwap":1107},"2026-02-26",21.69,21.67,12000,{"date":1114,"open":1110,"high":1104,"low":1111,"close":1111,"change":1115,"percent_change":1044,"volume":1050,"transactions":9,"vwap":1111},"2026-02-25",-0.085,{"date":1117,"open":1118,"high":1119,"low":1105,"close":1120,"change":1121,"percent_change":-6,"volume":1122,"transactions":9,"vwap":1120},"2026-02-24",21.76,21.777,21.755,-0.001,4000,{"date":1124,"open":1125,"high":1126,"low":1105,"close":1127,"change":1128,"percent_change":353,"volume":1129,"transactions":9,"vwap":1127},"2026-02-23",21.75,21.78,21.756,-0.004,21100,{"date":1131,"open":1125,"high":1132,"low":1133,"close":1118,"change":453,"percent_change":453,"volume":1134,"transactions":9,"vwap":1118},"2026-02-20",21.77,21.725,21000,{"date":1136,"open":1137,"high":1118,"low":1138,"close":1118,"change":767,"percent_change":768,"volume":1139,"transactions":9,"vwap":1118},"2026-02-19",21.705,21.691,47300,{"date":1141,"open":1125,"high":1142,"low":1143,"close":1144,"change":362,"percent_change":363,"volume":1145,"transactions":9,"vwap":1144},"2026-02-18",21.8,21.73,21.745,60900,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1118,"change":326,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1118},"2026-02-17",21.72,22,0.18,216700,{"date":1153,"open":1148,"high":1125,"low":1110,"close":1148,"change":230,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1148},"2026-02-13",0.23,10500,{"date":1157,"open":1158,"high":1110,"low":1158,"close":1111,"change":1159,"percent_change":554,"volume":1160,"transactions":9,"vwap":1111},"2026-02-12",21.65,0.08,14500,{"date":1162,"open":1101,"high":1100,"low":1082,"close":1101,"change":22,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1101},"2026-02-11",-0.18,3800,{"date":1166,"open":1091,"high":1091,"low":1076,"close":1096,"change":230,"percent_change":1154,"volume":702,"transactions":9,"vwap":1096},"2026-02-10",{"date":1168,"open":1169,"high":1170,"low":949,"close":1082,"change":806,"percent_change":22,"volume":1171,"transactions":9,"vwap":1082},"2026-02-09",21.555,21.586,4600,{"date":1173,"open":1087,"high":1101,"low":1174,"close":1175,"change":811,"percent_change":112,"volume":1176,"transactions":9,"vwap":1175},"2026-02-06",21.48,21.588,17000,{"date":1178,"open":944,"high":1101,"low":1179,"close":1101,"change":1004,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1101},"2026-02-05",21.509,0.45,6000,{"date":1183,"open":1070,"high":936,"low":1184,"close":1185,"change":1186,"percent_change":209,"volume":889,"transactions":9,"vwap":1185},"2026-02-04",21.468,21.494,-0.036,{"date":1188,"open":944,"high":1086,"low":1070,"close":1086,"change":453,"percent_change":453,"volume":1189,"transactions":9,"vwap":1086},"2026-02-03",20400,{"date":1191,"open":1086,"high":1095,"low":944,"close":1086,"change":453,"percent_change":453,"volume":1192,"transactions":9,"vwap":1086},"2026-02-02",18300,{"date":1194,"open":944,"high":949,"low":944,"close":1086,"change":353,"percent_change":460,"volume":1195,"transactions":9,"vwap":1086},"2026-01-30",19900,{"date":1197,"open":1198,"high":1076,"low":1198,"close":949,"change":453,"percent_change":453,"volume":1192,"transactions":9,"vwap":949},"2026-01-29",21.49,{"date":1200,"open":1201,"high":1085,"low":936,"close":949,"change":722,"percent_change":723,"volume":1202,"transactions":9,"vwap":949},"2026-01-28",21.52,11500,{"date":1204,"open":1205,"high":1096,"low":1076,"close":1096,"change":259,"percent_change":260,"volume":1160,"transactions":9,"vwap":1096},"2026-01-27",21.609,{"date":1207,"open":1100,"high":1096,"low":1069,"close":1097,"change":767,"percent_change":768,"volume":1208,"transactions":9,"vwap":1097},"2026-01-26",23200,{"date":1210,"open":1085,"high":1091,"low":949,"close":1069,"change":229,"percent_change":230,"volume":1134,"transactions":9,"vwap":1069},"2026-01-23",{"date":1212,"open":949,"high":1100,"low":949,"close":1076,"change":401,"percent_change":446,"volume":1134,"transactions":9,"vwap":1076},"2026-01-22",{"date":1214,"open":1215,"high":1216,"low":1215,"close":1095,"change":1159,"percent_change":554,"volume":832,"transactions":9,"vwap":1095},"2026-01-21",21.495,21.574,{"date":1218,"open":1087,"high":1087,"low":963,"close":1198,"change":722,"percent_change":723,"volume":1219,"transactions":9,"vwap":1198},"2026-01-20",16700,{"date":1221,"open":1222,"high":1069,"low":1085,"close":1095,"change":675,"percent_change":676,"volume":1223,"transactions":9,"vwap":1095},"2026-01-16",21.581,44200,{"date":1225,"open":1158,"high":1158,"low":1076,"close":1076,"change":353,"percent_change":460,"volume":1226,"transactions":9,"vwap":1076},"2026-01-15",11800,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1100,"change":326,"percent_change":742,"volume":781,"transactions":9,"vwap":1100},"2026-01-14",21.585,21.635,{"date":1232,"open":1095,"high":1082,"low":1085,"close":1082,"change":260,"percent_change":188,"volume":1233,"transactions":9,"vwap":1082},"2026-01-13",1600,{"date":1235,"open":1087,"high":1236,"low":1087,"close":1085,"change":353,"percent_change":460,"volume":1237,"transactions":9,"vwap":1085},"2026-01-12",21.576,11200,{"date":1239,"open":1240,"high":1100,"low":1240,"close":1082,"change":107,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1082},"2026-01-09",21.515,0.28,12100,{"date":1244,"open":1086,"high":1087,"low":1245,"close":1201,"change":1246,"percent_change":430,"volume":1247,"transactions":9,"vwap":1201},"2026-01-08",21.516,-0.051,21900,{"date":1249,"open":1082,"high":1100,"low":1250,"close":1251,"change":907,"percent_change":230,"volume":1252,"transactions":9,"vwap":1251},"2026-01-07",21.557,21.571,15500,{"date":1254,"open":1086,"high":1085,"low":1201,"close":1085,"change":229,"percent_change":230,"volume":1255,"transactions":9,"vwap":1085},"2026-01-06",31700,{"date":1257,"open":1201,"high":1095,"low":1201,"close":949,"change":526,"percent_change":839,"volume":1258,"transactions":9,"vwap":949},"2026-01-05",26700,{"date":1260,"open":944,"high":1240,"low":1215,"close":1240,"change":259,"percent_change":260,"volume":781,"transactions":9,"vwap":1240},"2026-01-02",{"date":1262,"open":1069,"high":1069,"low":944,"close":944,"change":277,"percent_change":665,"volume":832,"transactions":9,"vwap":944},"2025-12-31",{"date":1264,"open":1096,"high":1096,"low":1085,"close":1265,"change":481,"percent_change":1024,"volume":1266,"transactions":9,"vwap":1265},"2025-12-30",21.575,15900,{"date":1268,"open":1076,"high":1125,"low":1082,"close":1100,"change":1269,"percent_change":240,"volume":1270,"transactions":9,"vwap":1100},"2025-12-29",-0.106,318800,{"date":1272,"open":1105,"high":1105,"low":1273,"close":1273,"change":1274,"percent_change":453,"volume":1275,"transactions":9,"vwap":1273},"2025-12-26",21.726,0.001,2000,{"date":1277,"open":1107,"high":1133,"low":1107,"close":1133,"change":497,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1133},"2025-12-24",0.3,1200,{"date":1281,"open":1069,"high":1111,"low":1205,"close":1282,"change":259,"percent_change":260,"volume":1283,"transactions":9,"vwap":1282},"2025-12-23",21.66,13700,{"date":1285,"open":1158,"high":1286,"low":1091,"close":1287,"change":112,"percent_change":429,"volume":1288,"transactions":9,"vwap":1287},"2025-12-22",21.81,21.655,26400,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":806,"percent_change":22,"volume":1295,"transactions":9,"vwap":1294},"2025-12-19",21.666,21.68,21.653,21.665,16100,{"date":1297,"open":1107,"high":1107,"low":1091,"close":1298,"change":900,"percent_change":901,"volume":1299,"transactions":9,"vwap":1298},"2025-12-18",21.673,8600,{"date":1301,"open":1069,"high":1158,"low":1095,"close":1096,"change":353,"percent_change":460,"volume":1302,"transactions":9,"vwap":1096},"2025-12-17",11600,{"date":1304,"open":1100,"high":1158,"low":1305,"close":1158,"change":401,"percent_change":446,"volume":1306,"transactions":9,"vwap":1158},"2025-12-16",21.615,9800,{"date":1308,"open":1096,"high":1158,"low":1309,"close":1100,"change":229,"percent_change":230,"volume":840,"transactions":9,"vwap":1100},"2025-12-15",21.605,{"date":1311,"open":1076,"high":1069,"low":1251,"close":1069,"change":722,"percent_change":723,"volume":1312,"transactions":9,"vwap":1069},"2025-12-12",4500,{"date":1314,"open":1315,"high":1105,"low":1110,"close":1110,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1110},"2025-12-11",21.735,-0.049,-0.23,17300,{"date":1320,"open":1076,"high":1321,"low":1076,"close":1322,"change":969,"percent_change":827,"volume":1323,"transactions":9,"vwap":1322},"2025-12-10",21.79,21.739,24900,{"date":1325,"open":1158,"high":1107,"low":1230,"close":1282,"change":353,"percent_change":460,"volume":1326,"transactions":9,"vwap":1282},"2025-12-09",26100,{"date":1328,"open":1107,"high":1107,"low":1329,"close":1292,"change":675,"percent_change":676,"volume":1330,"transactions":9,"vwap":1292},"2025-12-08",21.631,6500,{"date":1332,"open":1107,"high":1104,"low":1294,"close":1104,"change":675,"percent_change":676,"volume":1333,"transactions":9,"vwap":1104},"2025-12-05",28100,{"date":1335,"open":1104,"high":1125,"low":1107,"close":1105,"change":112,"percent_change":429,"volume":1336,"transactions":9,"vwap":1105},"2025-12-04",81700,{"date":1338,"open":1104,"high":1132,"low":1104,"close":1125,"change":453,"percent_change":453,"volume":794,"transactions":9,"vwap":1125},"2025-12-03",{"date":1340,"open":1292,"high":1125,"low":1292,"close":1125,"change":230,"percent_change":1154,"volume":1129,"transactions":9,"vwap":1125},"2025-12-02",{"date":1342,"open":1105,"high":1105,"low":1294,"close":1107,"change":722,"percent_change":723,"volume":927,"transactions":9,"vwap":1107},"2025-12-01",{"date":1344,"open":1321,"high":1345,"low":1132,"close":1126,"change":353,"percent_change":460,"volume":932,"transactions":9,"vwap":1126},"2025-11-28",21.793,{"date":1347,"open":1143,"high":1286,"low":1348,"close":1142,"change":107,"percent_change":1241,"volume":1349,"transactions":9,"vwap":1142},"2025-11-26",21.713,20800,{"date":1351,"open":1104,"high":1321,"low":1110,"close":1105,"change":497,"percent_change":1278,"volume":1352,"transactions":9,"vwap":1105},"2025-11-25",21600,{"date":1354,"open":1158,"high":1110,"low":1096,"close":1355,"change":362,"percent_change":363,"volume":702,"transactions":9,"vwap":1355},"2025-11-24",21.675,{"date":1357,"open":1111,"high":1110,"low":1091,"close":1110,"change":1159,"percent_change":554,"volume":697,"transactions":9,"vwap":1110},"2025-11-21",{"date":1359,"open":1360,"high":1091,"low":1076,"close":1069,"change":260,"percent_change":188,"volume":1361,"transactions":9,"vwap":1069},"2025-11-20",21.639,35600,{"date":1363,"open":1091,"high":1364,"low":1101,"close":1101,"change":353,"percent_change":460,"volume":1365,"transactions":9,"vwap":1101},"2025-11-19",21.87,685300,{"date":1367,"open":1368,"high":1111,"low":1101,"close":1069,"change":862,"percent_change":229,"volume":1369,"transactions":9,"vwap":1069},"2025-11-18",21.611,28000,{"date":1371,"open":1372,"high":1091,"low":1101,"close":1373,"change":1374,"percent_change":315,"volume":1252,"transactions":9,"vwap":1373},"2025-11-17",21.597,21.608,-0.012,{"date":1376,"open":1091,"high":1158,"low":1069,"close":1100,"change":453,"percent_change":453,"volume":1377,"transactions":9,"vwap":1100},"2025-11-14",5500,{"date":1379,"open":1158,"high":1111,"low":1100,"close":1100,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1100},"2025-11-13",-0.13,-0.6,7300,{"date":1384,"open":1133,"high":1125,"low":1107,"close":1125,"change":1385,"percent_change":353,"volume":1164,"transactions":9,"vwap":1125},"2025-11-12",-0.005,{"date":1387,"open":1148,"high":1120,"low":1148,"close":1120,"change":736,"percent_change":152,"volume":1388,"transactions":9,"vwap":1120},"2025-11-11",5300,{"date":1390,"open":1282,"high":1391,"low":1158,"close":1292,"change":294,"percent_change":295,"volume":1392,"transactions":9,"vwap":1292},"2025-11-10",21.723,12800,{"date":1394,"open":1287,"high":1111,"low":1158,"close":1287,"change":481,"percent_change":1024,"volume":1395,"transactions":9,"vwap":1287},"2025-11-07",3100,{"date":1397,"open":1158,"high":1148,"low":1158,"close":1107,"change":1159,"percent_change":554,"volume":1398,"transactions":9,"vwap":1107},"2025-11-06",4700,{"date":1400,"open":1287,"high":1282,"low":1076,"close":1100,"change":429,"percent_change":1317,"volume":1401,"transactions":9,"vwap":1100},"2025-11-05",9900,{"date":1403,"open":1096,"high":1148,"low":1096,"close":1111,"change":230,"percent_change":1154,"volume":1330,"transactions":9,"vwap":1111},"2025-11-04",{"date":1405,"open":1100,"high":1294,"low":1100,"close":1100,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1100},"2025-11-03",-0.077,-0.35,19800,{"date":1410,"open":1143,"high":1118,"low":1106,"close":1411,"change":1412,"percent_change":1413,"volume":1388,"transactions":9,"vwap":1411},"2025-10-31",21.697,-0.033,-0.15,{"date":1415,"open":1148,"high":1126,"low":1148,"close":1143,"change":792,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1143},"2025-10-30",-0.44,22700,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1422,"change":1024,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2025-10-29",21.93,21.94,21.825,-0.95,8200,{"date":1426,"open":1427,"high":25,"low":1428,"close":25,"change":259,"percent_change":260,"volume":1429,"transactions":9,"vwap":25},"2025-10-28",22.014999,21.99,2800,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1433,"change":753,"percent_change":122,"volume":1435,"transactions":9,"vwap":1433},"2025-10-27",21.995,22.030001,21.985,2900,{"date":1437,"open":1428,"high":1428,"low":1438,"close":1439,"change":526,"percent_change":839,"volume":1440,"transactions":9,"vwap":1439},"2025-10-24",21.96,21.975,2300,{"date":1442,"open":1443,"high":1444,"low":1421,"close":1421,"change":675,"percent_change":676,"volume":1445,"transactions":9,"vwap":1421},"2025-10-23",21.97,21.98,18100,{"date":1447,"open":1421,"high":1428,"low":1421,"close":1443,"change":259,"percent_change":260,"volume":1448,"transactions":9,"vwap":1443},"2025-10-22",9300,{"date":1450,"open":1428,"high":1451,"low":1421,"close":1452,"change":259,"percent_change":260,"volume":697,"transactions":9,"vwap":1452},"2025-10-21",22.02,21.965,{"date":1454,"open":1443,"high":1443,"low":1421,"close":1438,"change":1455,"percent_change":1456,"volume":1312,"transactions":9,"vwap":1438},"2025-10-20",0.033,0.15,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":354,"volume":1122,"transactions":9,"vwap":1462},"2025-10-17",21.925,21.95,21.901,21.927,-0.023,{"date":1465,"open":1466,"high":1438,"low":1364,"close":1460,"change":1467,"percent_change":1468,"volume":1000,"transactions":9,"vwap":1460},"2025-10-16",21.89,0.073,0.33,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":382,"percent_change":295,"volume":1475,"transactions":9,"vwap":1474},"2025-10-15",21.88,22.01,21.86,21.877,23800,{"date":1477,"open":1142,"high":1364,"low":1126,"close":1478,"change":260,"percent_change":188,"volume":1479,"transactions":9,"vwap":1478},"2025-10-14",21.85,41900,{"date":1481,"open":1482,"high":1483,"low":1132,"close":1484,"change":1485,"percent_change":1154,"volume":1486,"transactions":9,"vwap":1484},"2025-10-13",21.82,21.84,21.83,0.051,5200,{"date":1488,"open":1142,"high":1142,"low":1125,"close":1489,"change":1490,"percent_change":142,"volume":1491,"transactions":9,"vwap":1489},"2025-10-10",21.779,0.069,243700,{"date":1493,"open":1118,"high":1118,"low":1104,"close":1104,"change":1056,"percent_change":1494,"volume":1160,"transactions":9,"vwap":1104},"2025-10-09",-0.28,{"date":1496,"open":1497,"high":1484,"low":1132,"close":1498,"change":690,"percent_change":315,"volume":691,"transactions":9,"vwap":1498},"2025-10-08",21.815,21.771,{"date":1500,"open":1321,"high":1321,"low":1126,"close":1501,"change":294,"percent_change":439,"volume":1502,"transactions":9,"vwap":1501},"2025-10-07",21.785,2200,{"date":1504,"open":1132,"high":1321,"low":1148,"close":1118,"change":429,"percent_change":1317,"volume":1505,"transactions":9,"vwap":1118},"2025-10-06",21700,{"date":1507,"open":1422,"high":1484,"low":1286,"close":1286,"change":1508,"percent_change":363,"volume":1509,"transactions":9,"vwap":1286},"2025-10-03",-0.016,3000,{"date":1511,"open":1126,"high":1483,"low":1143,"close":1512,"change":1513,"percent_change":295,"volume":788,"transactions":9,"vwap":1512},"2025-10-02",21.826,0.026,{"date":1515,"open":1126,"high":1483,"low":1132,"close":1142,"change":1159,"percent_change":554,"volume":1000,"transactions":9,"vwap":1142},"2025-10-01",{"date":1517,"open":1118,"high":1142,"low":1148,"close":1148,"change":353,"percent_change":460,"volume":941,"transactions":9,"vwap":1148},"2025-09-30",{"date":1519,"open":1125,"high":1118,"low":1143,"close":1105,"change":497,"percent_change":1278,"volume":672,"transactions":9,"vwap":1105},"2025-09-29",{"date":1521,"open":1111,"high":1106,"low":1294,"close":1355,"change":315,"percent_change":1494,"volume":1522,"transactions":9,"vwap":1355},"2025-09-26",5600,{"date":1524,"open":1143,"high":1105,"low":1107,"close":1315,"change":481,"percent_change":1024,"volume":1181,"transactions":9,"vwap":1315},"2025-09-25",{"date":1526,"open":1321,"high":1482,"low":1125,"close":1126,"change":315,"percent_change":655,"volume":1527,"transactions":9,"vwap":1126},"2025-09-24",13300,{"date":1529,"open":1483,"high":1530,"low":1531,"close":1483,"change":401,"percent_change":446,"volume":1155,"transactions":9,"vwap":1483},"2025-09-23",21.845,21.816,{"date":1533,"open":1482,"high":1478,"low":1534,"close":1286,"change":353,"percent_change":460,"volume":1535,"transactions":9,"vwap":1286},"2025-09-22",21.784,8800,{"date":1537,"open":1483,"high":1473,"low":1286,"close":1484,"change":112,"percent_change":429,"volume":1538,"transactions":9,"vwap":1484},"2025-09-19",34100,{"date":1540,"open":1482,"high":1473,"low":1541,"close":1483,"change":675,"percent_change":676,"volume":1242,"transactions":9,"vwap":1483},"2025-09-18",21.813,{"date":1543,"open":1544,"high":1438,"low":1478,"close":1364,"change":675,"percent_change":676,"volume":1176,"transactions":9,"vwap":1364},"2025-09-17",21.935,{"date":1546,"open":1547,"high":1420,"low":1548,"close":1548,"change":1549,"percent_change":722,"volume":1550,"transactions":9,"vwap":1548},"2025-09-16",21.91,21.9,-0.017,14700,{"date":1552,"open":1553,"high":1420,"low":1466,"close":1554,"change":382,"percent_change":295,"volume":1555,"transactions":9,"vwap":1554},"2025-09-15",21.905,21.917,10200,{"date":1557,"open":1483,"high":1466,"low":1483,"close":1466,"change":362,"percent_change":363,"volume":1558,"transactions":9,"vwap":1466},"2025-09-12",7600,{"date":1560,"open":1561,"high":1547,"low":1561,"close":1553,"change":188,"percent_change":1562,"volume":1252,"transactions":9,"vwap":1553},"2025-09-11",21.855,0.41,{"date":1564,"open":1565,"high":1483,"low":1565,"close":1497,"change":497,"percent_change":1278,"volume":1306,"transactions":9,"vwap":1497},"2025-09-10",21.805,{"date":1567,"open":1126,"high":1321,"low":1125,"close":1125,"change":315,"percent_change":1494,"volume":1448,"transactions":9,"vwap":1125},"2025-09-09",{"date":1569,"open":1286,"high":1478,"low":1126,"close":1286,"change":497,"percent_change":1278,"volume":1570,"transactions":9,"vwap":1286},"2025-09-08",3200,{"date":1572,"open":1118,"high":1118,"low":1143,"close":1144,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1144},"2025-09-05",0.111,0.51,44400,{"date":1577,"open":1095,"high":1360,"low":1095,"close":1578,"change":1078,"percent_change":1005,"volume":1226,"transactions":9,"vwap":1578},"2025-09-04",21.634,{"date":1580,"open":963,"high":1087,"low":963,"close":1581,"change":1582,"percent_change":52,"volume":1583,"transactions":9,"vwap":1581},"2025-09-03",21.535,0.105,27500,{"date":1585,"open":976,"high":931,"low":976,"close":931,"change":429,"percent_change":1317,"volume":788,"transactions":9,"vwap":931},"2025-09-02",{"date":1587,"open":1070,"high":1185,"low":945,"close":1174,"change":481,"percent_change":1024,"volume":1570,"transactions":9,"vwap":1174},"2025-08-29",{"date":1589,"open":944,"high":1087,"low":1198,"close":1590,"change":294,"percent_change":295,"volume":1591,"transactions":9,"vwap":1590},"2025-08-28",21.525,9700,{"date":1593,"open":935,"high":936,"low":935,"close":936,"change":363,"percent_change":278,"volume":922,"transactions":9,"vwap":936},"2025-08-27",{"date":1595,"open":1087,"high":1082,"low":1086,"close":1095,"change":229,"percent_change":230,"volume":1591,"transactions":9,"vwap":1095},"2025-08-26",{"date":1597,"open":1265,"high":1101,"low":1085,"close":1085,"change":1598,"percent_change":1163,"volume":1155,"transactions":9,"vwap":1085},"2025-08-25",-0.038,{"date":1600,"open":1201,"high":1601,"low":1201,"close":1602,"change":1603,"percent_change":1604,"volume":1509,"transactions":9,"vwap":1602},"2025-08-22",21.602,21.598,0.118,0.55,{"date":1606,"open":945,"high":1174,"low":935,"close":1174,"change":429,"percent_change":1317,"volume":1607,"transactions":9,"vwap":1174},"2025-08-21",35700,{"date":1609,"open":1087,"high":1087,"low":936,"close":1086,"change":453,"percent_change":453,"volume":794,"transactions":9,"vwap":1086},"2025-08-20",{"date":1611,"open":1201,"high":1581,"low":936,"close":1086,"change":838,"percent_change":839,"volume":1326,"transactions":9,"vwap":1086},"2025-08-19",{"date":1613,"open":1245,"high":1245,"low":1174,"close":1614,"change":1615,"percent_change":722,"volume":759,"transactions":9,"vwap":1614},"2025-08-18",21.496,-0.018,{"date":1617,"open":1086,"high":1618,"low":944,"close":1619,"change":1620,"percent_change":460,"volume":1621,"transactions":9,"vwap":1619},"2025-08-15",21.531,21.514,-0.019,3600,{"date":1623,"open":1085,"high":1624,"low":944,"close":1625,"change":1626,"percent_change":209,"volume":1401,"transactions":9,"vwap":1625},"2025-08-14",21.565,21.533,-0.037,{"date":1628,"open":949,"high":1101,"low":949,"close":1095,"change":768,"percent_change":1468,"volume":1629,"transactions":9,"vwap":1095},"2025-08-13",46500,{"date":1631,"open":1632,"high":936,"low":1633,"close":936,"change":401,"percent_change":446,"volume":1634,"transactions":9,"vwap":936},"2025-08-12",21.448,21.444,262200,{"date":1636,"open":1070,"high":936,"low":1637,"close":1070,"change":1638,"percent_change":541,"volume":1639,"transactions":9,"vwap":1070},"2025-08-11",21.451,0.021,81000,{"date":1641,"open":1642,"high":936,"low":1643,"close":1643,"change":1644,"percent_change":1645,"volume":1535,"transactions":9,"vwap":1643},"2025-08-08",21.456,21.449,-0.053,-0.25,{"date":1647,"open":1581,"high":1648,"low":1649,"close":1650,"change":806,"percent_change":22,"volume":1651,"transactions":9,"vwap":1650},"2025-08-07",21.539,21.492,21.502,3900,{"date":1653,"open":1654,"high":944,"low":963,"close":944,"change":259,"percent_change":260,"volume":871,"transactions":9,"vwap":944},"2025-08-06",21.501,{"date":1656,"open":1174,"high":1240,"low":1070,"close":1657,"change":1658,"percent_change":315,"volume":1570,"transactions":9,"vwap":1657},"2025-08-05",21.505,-0.013,{"date":1660,"open":1661,"high":1087,"low":1661,"close":1662,"change":1663,"percent_change":827,"volume":1252,"transactions":9,"vwap":1662},"2025-08-04",21.457,21.518,0.078,{"date":1665,"open":957,"high":935,"low":727,"close":935,"change":541,"percent_change":950,"volume":932,"transactions":9,"vwap":935},"2025-08-01",{"date":1667,"open":733,"high":976,"low":1668,"close":705,"change":1638,"percent_change":541,"volume":1669,"transactions":9,"vwap":705},"2025-07-31",21.323,49100,{"date":1671,"open":713,"high":733,"low":713,"close":720,"change":1056,"percent_change":490,"volume":1672,"transactions":9,"vwap":720},"2025-07-30",24400,{"date":1674,"open":762,"high":727,"low":878,"close":727,"change":401,"percent_change":446,"volume":1505,"transactions":9,"vwap":727},"2025-07-29",{"date":1676,"open":705,"high":1677,"low":712,"close":733,"change":22,"percent_change":198,"volume":1678,"transactions":9,"vwap":733},"2025-07-28",21.367,6400,{"date":1680,"open":733,"high":957,"low":1681,"close":976,"change":230,"percent_change":1154,"volume":1682,"transactions":9,"vwap":976},"2025-07-25",21.347,16300,{"date":1684,"open":757,"high":1685,"low":757,"close":705,"change":987,"percent_change":706,"volume":1299,"transactions":9,"vwap":705},"2025-07-24",21.375,{"date":1687,"open":752,"high":1688,"low":733,"close":729,"change":987,"percent_change":706,"volume":1486,"transactions":9,"vwap":729},"2025-07-23",21.387,{"date":1690,"open":1691,"high":1692,"low":729,"close":976,"change":1455,"percent_change":1456,"volume":1693,"transactions":9,"vwap":976},"2025-07-22",21.37,21.404,31200,{"date":1695,"open":752,"high":976,"low":733,"close":1048,"change":1696,"percent_change":505,"volume":1591,"transactions":9,"vwap":1048},"2025-07-21",0.047,{"date":1698,"open":757,"high":714,"low":741,"close":878,"change":401,"percent_change":446,"volume":1699,"transactions":9,"vwap":878},"2025-07-18",40000,{"date":1701,"open":752,"high":752,"low":771,"close":741,"change":229,"percent_change":230,"volume":1164,"transactions":9,"vwap":741},"2025-07-17",{"date":1703,"open":1704,"high":762,"low":680,"close":984,"change":1159,"percent_change":147,"volume":1705,"transactions":9,"vwap":984},"2025-07-16",21.246,36600,{"date":1707,"open":984,"high":984,"low":680,"close":680,"change":460,"percent_change":885,"volume":1708,"transactions":9,"vwap":680},"2025-07-15",20600,{"date":1710,"open":719,"high":741,"low":687,"close":741,"change":767,"percent_change":768,"volume":1711,"transactions":9,"vwap":741},"2025-07-14",7900,{"date":1713,"open":984,"high":721,"low":694,"close":771,"change":1714,"percent_change":240,"volume":1715,"transactions":9,"vwap":771},"2025-07-11",-0.105,2500,{"date":1717,"open":714,"high":727,"low":762,"close":1691,"change":401,"percent_change":446,"volume":1237,"transactions":9,"vwap":1691},"2025-07-10",{"date":1719,"open":711,"high":926,"low":741,"close":705,"change":969,"percent_change":554,"volume":1720,"transactions":9,"vwap":705},"2025-07-09",87800,{"date":1722,"open":984,"high":984,"low":1723,"close":1724,"change":912,"percent_change":723,"volume":749,"transactions":9,"vwap":1724},"2025-07-08",21.244,21.261,{"date":1726,"open":1727,"high":1691,"low":878,"close":705,"change":595,"percent_change":1407,"volume":854,"transactions":9,"vwap":705},"2025-07-07",21.352,{"date":1729,"open":957,"high":935,"low":1730,"close":1731,"change":481,"percent_change":1024,"volume":1732,"transactions":9,"vwap":1731},"2025-07-03",21.383,21.415,53000,{"date":1734,"open":1691,"high":1070,"low":1691,"close":945,"change":229,"percent_change":230,"volume":1735,"transactions":9,"vwap":945},"2025-07-02",33000,{"date":1737,"open":930,"high":1070,"low":930,"close":963,"change":1738,"percent_change":188,"volume":1739,"transactions":9,"vwap":963},"2025-07-01",0.019,24600,{"date":1741,"open":752,"high":1742,"low":752,"close":1742,"change":439,"percent_change":1743,"volume":802,"transactions":9,"vwap":1742},"2025-06-30",21.431,0.52,{"date":1745,"open":878,"high":976,"low":713,"close":1746,"change":1274,"percent_change":453,"volume":1682,"transactions":9,"vwap":1746},"2025-06-27",21.321,{"date":1748,"open":984,"high":752,"low":696,"close":762,"change":460,"percent_change":885,"volume":1749,"transactions":9,"vwap":762},"2025-06-26",17200,{"date":1751,"open":762,"high":930,"low":1752,"close":930,"change":188,"percent_change":1753,"volume":1754,"transactions":9,"vwap":930},"2025-06-25",21.318,0.42,54100,{"date":1756,"open":713,"high":1691,"low":713,"close":762,"change":1757,"percent_change":439,"volume":677,"transactions":9,"vwap":762},"2025-06-24",0.023,{"date":1759,"open":1760,"high":931,"low":1760,"close":1761,"change":1762,"percent_change":1604,"volume":1763,"transactions":9,"vwap":1761},"2025-06-23",21.289,21.297,0.117,15700,{"date":1765,"open":701,"high":713,"low":701,"close":688,"change":1412,"percent_change":874,"volume":1247,"transactions":9,"vwap":688},"2025-06-20",{"date":1767,"open":696,"high":1768,"low":680,"close":1769,"change":1770,"percent_change":107,"volume":1486,"transactions":9,"vwap":1769},"2025-06-18",21.269,21.213,0.013,{"date":1772,"open":680,"high":687,"low":701,"close":801,"change":453,"percent_change":453,"volume":1181,"transactions":9,"vwap":801},"2025-06-17",{"date":1774,"open":801,"high":687,"low":701,"close":801,"change":401,"percent_change":446,"volume":1775,"transactions":9,"vwap":801},"2025-06-16",30100,{"date":1777,"open":801,"high":801,"low":784,"close":701,"change":354,"percent_change":848,"volume":737,"transactions":9,"vwap":701},"2025-06-13",{"date":1779,"open":700,"high":741,"low":1780,"close":984,"change":188,"percent_change":1753,"volume":788,"transactions":9,"vwap":984},"2025-06-12",21.216,{"date":1782,"open":1783,"high":1784,"low":774,"close":688,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":688},"2025-06-11",21.169,21.203,0.058,0.27,18800,{"date":1789,"open":1790,"high":780,"low":639,"close":1791,"change":1792,"percent_change":541,"volume":1226,"transactions":9,"vwap":1791},"2025-06-10",21.119,21.122,0.022,{"date":1794,"open":669,"high":639,"low":669,"close":624,"change":107,"percent_change":269,"volume":1171,"transactions":9,"vwap":624},"2025-06-09",{"date":1796,"open":1797,"high":1798,"low":836,"close":836,"change":1115,"percent_change":1799,"volume":1275,"transactions":9,"vwap":836},"2025-06-06",21.091999,21.097,-0.4,{"date":1801,"open":688,"high":1802,"low":835,"close":1803,"change":277,"percent_change":758,"volume":1016,"transactions":9,"vwap":1803},"2025-06-05",21.184,21.125,{"date":1805,"open":688,"high":801,"low":688,"close":680,"change":1806,"percent_change":1807,"volume":1279,"transactions":9,"vwap":680},"2025-06-04",0.125,0.59,{"date":1809,"open":616,"high":671,"low":1810,"close":1811,"change":792,"percent_change":793,"volume":1435,"transactions":9,"vwap":1811},"2025-06-03",21.049999,21.065001,{"date":1813,"open":836,"high":779,"low":1814,"close":779,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":779},"2025-06-02",21.014999,0.071,0.34,5700,{"date":1819,"open":647,"high":835,"low":647,"close":1820,"change":1821,"percent_change":1241,"volume":1079,"transactions":9,"vwap":1820},"2025-05-30",21.089001,0.059,{"date":1823,"open":645,"high":836,"low":611,"close":662,"change":991,"percent_change":1562,"volume":1527,"transactions":9,"vwap":662},"2025-05-29",{"date":1825,"open":1826,"high":578,"low":496,"close":1827,"change":676,"percent_change":1828,"volume":965,"transactions":9,"vwap":1827},"2025-05-28",20.94,20.945,-0.66,{"date":1830,"open":638,"high":624,"low":638,"close":1831,"change":1832,"percent_change":1833,"volume":1226,"transactions":9,"vwap":1831},"2025-05-27",21.084999,0.146,0.7,{"date":1835,"open":496,"high":611,"low":468,"close":1836,"change":866,"percent_change":107,"volume":1837,"transactions":9,"vwap":1836},"2025-05-23",20.939,3700,{"date":1839,"open":503,"high":437,"low":503,"close":1840,"change":879,"percent_change":152,"volume":781,"transactions":9,"vwap":1840},"2025-05-22",20.927,{"date":1842,"open":609,"high":609,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1164,"transactions":9,"vwap":1844},"2025-05-21",20.843,20.853,-0.151,-0.72,{"date":1848,"open":836,"high":1849,"low":618,"close":1850,"change":1851,"percent_change":655,"volume":1852,"transactions":9,"vwap":1850},"2025-05-20",21.045,21.0039997,-0.056,4900,{"date":1854,"open":540,"high":669,"low":540,"close":669,"change":260,"percent_change":541,"volume":1855,"transactions":9,"vwap":669},"2025-05-19",23600,{"date":1857,"open":836,"high":616,"low":638,"close":836,"change":401,"percent_change":446,"volume":1858,"transactions":9,"vwap":836},"2025-05-16",13100,{"date":1860,"open":426,"high":638,"low":426,"close":647,"change":295,"percent_change":1861,"volume":1192,"transactions":9,"vwap":647},"2025-05-15",0.57,{"date":1863,"open":437,"high":617,"low":428,"close":468,"change":1864,"percent_change":1494,"volume":1865,"transactions":9,"vwap":468},"2025-05-14",-0.058,24800,{"date":1867,"open":609,"high":1868,"low":426,"close":1869,"change":1870,"percent_change":188,"volume":1871,"transactions":9,"vwap":1869},"2025-05-13",20.983,20.948,0.018,19200,{"date":1873,"open":539,"high":647,"low":428,"close":437,"change":259,"percent_change":260,"volume":913,"transactions":9,"vwap":437},"2025-05-12",{"date":1875,"open":609,"high":617,"low":579,"close":579,"change":690,"percent_change":363,"volume":1876,"transactions":9,"vwap":579},"2025-05-09",8700,{"date":1878,"open":611,"high":611,"low":468,"close":1836,"change":1879,"percent_change":1413,"volume":1377,"transactions":9,"vwap":1836},"2025-05-08",-0.031,{"date":1881,"open":1882,"high":645,"low":1882,"close":618,"change":401,"percent_change":446,"volume":730,"transactions":9,"vwap":618},"2025-05-07",20.932,{"date":1884,"open":459,"high":618,"low":1885,"close":1826,"change":107,"percent_change":269,"volume":1886,"transactions":9,"vwap":1826},"2025-05-06",20.819,32900,{"date":1888,"open":511,"high":426,"low":1889,"close":428,"change":1890,"percent_change":675,"volume":1538,"transactions":9,"vwap":428},"2025-05-05",20.866,-0.007,{"date":1892,"open":540,"high":540,"low":467,"close":1893,"change":1894,"percent_change":1645,"volume":1527,"transactions":9,"vwap":1893},"2025-05-02",20.887,-0.052,{"date":1896,"open":437,"high":1897,"low":437,"close":1836,"change":1898,"percent_change":1899,"volume":1312,"transactions":9,"vwap":1836},"2025-05-01",20.979,-0.111,-0.53,{"date":1901,"open":638,"high":1810,"low":578,"close":1810,"change":353,"percent_change":460,"volume":1122,"transactions":9,"vwap":1810},"2025-04-30",{"date":1903,"open":638,"high":835,"low":638,"close":640,"change":260,"percent_change":541,"volume":1904,"transactions":9,"vwap":640},"2025-04-29",16000,{"date":1906,"open":609,"high":1810,"low":609,"close":1810,"change":112,"percent_change":429,"volume":1852,"transactions":9,"vwap":1810},"2025-04-28",{"date":1908,"open":601,"high":1909,"low":601,"close":669,"change":1910,"percent_change":1180,"volume":1911,"transactions":9,"vwap":669},"2025-04-25",21.075001,0.094,1400,{"date":1913,"open":540,"high":618,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":927,"transactions":9,"vwap":1915},"2025-04-24",20.889,20.966,0.166,0.8,{"date":1919,"open":1882,"high":1920,"low":417,"close":417,"change":879,"percent_change":827,"volume":1921,"transactions":9,"vwap":417},"2025-04-23",21.042,43300,{"date":179,"open":1923,"high":467,"low":1924,"close":1924,"change":1925,"percent_change":1380,"volume":1858,"transactions":9,"vwap":1924},20.754,20.726,-0.028]