[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JHCP":3,"homepage-market-summary":30,"stock-historical-JHCP":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JHCP","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 Core Plus Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.5062,1.07292,"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},23.81,23.9,23.93,23.75,23.86,-0.05,-0.21,67825.683809,26.14,23.715,80806.7319119,3.9,448,{"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},56365,20573082.977975,-3.44,"2025-04-22",[181,184,193,203,213,223,234,243,253,264,274,284,292,301,309,317,324,332,342,350,358,368,376,383,390,399,408,417,427,435,443,451,459,465,471,479,486,491,498,506,514,522,528,535,540,546,553,562,569,577,583,589,597,605,614,623,632,641,650,656,661,666,671,676,683,690,697,704,710,713,721,727,733,738,745,749,754,759,762,767,771,775,780,787,792,795,799,803,809,813,818,821,824,828,835,841,846,853,858,863,866,871,875,882,886,889,892,897,903,907,911,917,922,928,933,940,946,953,956,960,965,968,973,978,984,987,992,997,1000,1005,1011,1017,1022,1027,1033,1038,1043,1047,1053,1057,1060,1064,1068,1074,1080,1084,1089,1092,1097,1103,1110,1116,1124,1131,1135,1141,1144,1150,1153,1156,1161,1166,1172,1179,1183,1187,1192,1195,1199,1203,1209,1213,1217,1222,1224,1227,1230,1234,1237,1244,1248,1250,1255,1258,1262,1266,1269,1273,1277,1280,1282,1285,1290,1294,1297,1301,1304,1307,1313,1317,1321,1323,1327,1330,1332,1334,1338,1342,1347,1349,1352,1355,1360,1365,1368,1372,1375,1379,1383,1385,1387,1389,1391,1394,1397,1399,1401,1404,1407,1409,1413,1417,1423,1429,1432,1439,1444,1449,1452,1455,1457,1462,1467,1472,1475,1479,1482,1484,1486,1489,1491,1493,1495,1497,1499,1503,1505,1507,1509,1512,1514,1516,1518,1521,1524,1527,1530,1534,1537,1539,1542,1544,1548,1550,1552,1558,1563,1566,1568,1571,1574,1577,1579,1582,1584,1587,1589,1591,1593,1595,1597,1599,1602,1605,1607,1610,1613,1617,1621,1624,1626,1628,1630,1633,1635,1639,1641,1644,1647,1651,1654,1657,1660,1664,1667,1671,1673,1676,1679,1684,1687,1690,1693,1697,1699,1702,1706,1710,1712,1714,1717,1719,1723,1728,1730,1734,1738,1741,1743,1747,1749,1752,1755,1757,1762,1766,1769,1771,1775,1778,1781,1784,1786,1789,1793,1798,1800,1802,1807,1811,1814,1816,1818,1822,1825],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},322,23.8229,{"date":185,"open":186,"high":187,"low":26,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",23.74,23.875,0.03,0.13,451058.4411,598,23.7624,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",23.88,23.805,23.83,-0.03,-0.13,144942.09796,536,23.8214,{"date":204,"open":205,"high":206,"low":207,"close":21,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",23.82,23.91,23.8012,-0.025,-0.1,1435085.1923,454,23.8305,{"date":214,"open":19,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",23.96,23.8701,23.885,-0.235,-0.97,510927.1923,363,23.9278,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",24.07,24.135,24.03,24.12,0.065,0.27,175401.3273,279,24.0669,{"date":235,"open":236,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",24.23,24.055,-0.145,-0.6,61998.1131,519,24.1441,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",24.36,24.16,24.2,-0.22,-0.9,74577.4531,506,24.228,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",24.4,24.465,24.385,24.42,0.02,0.08,353521.4991,201,24.4297,{"date":265,"open":266,"high":267,"low":268,"close":255,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",24.41,24.44,24.39,0.07,0.29,39498.9305,258,24.4157,{"date":275,"open":276,"high":255,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",24.37,24.32,24.33,-0.11,-0.45,1073785.9305,500,24.3496,{"date":285,"open":258,"high":286,"low":268,"close":267,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",24.46,0.09,0.37,265714.9305,293,24.413,{"date":293,"open":245,"high":294,"low":295,"close":296,"change":112,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",24.4288,24.34,24.35,-0.04,105803.9305,603,24.3847,{"date":302,"open":303,"high":304,"low":305,"close":245,"change":259,"percent_change":260,"volume":306,"transactions":307,"vwap":308},"2026-09-15",24.305,24.395,24.3,122929.9305,323,24.3342,{"date":310,"open":295,"high":311,"low":305,"close":295,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",24.415,0.01,0.04,67260.9305,222,24.375,{"date":318,"open":266,"high":258,"low":278,"close":278,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",-0.02,-0.08,29569.9305,220,24.3844,{"date":325,"open":266,"high":326,"low":296,"close":296,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",24.45,-0.2,-0.81,104358.746,164,24.4356,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":198,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",24.58,24.6,24.53,24.55,-0.12,170937.8827,242,24.5552,{"date":343,"open":344,"high":345,"low":346,"close":334,"change":22,"percent_change":327,"volume":347,"transactions":348,"vwap":349},"2026-09-08",24.59,25.25,24.56,103128.6285,466,24.6066,{"date":351,"open":352,"high":353,"low":352,"close":354,"change":22,"percent_change":327,"volume":355,"transactions":356,"vwap":357},"2026-09-04",24.62,24.67,24.63,99008.0991,653,24.6498,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":107,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-03",24.64,24.71,24.6206,24.68,0.24,96463.8039,594,24.6663,{"date":369,"open":370,"high":354,"low":371,"close":352,"change":313,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-02",24.565,24.555,0.16,275128.844602,735,24.5936,{"date":377,"open":335,"high":360,"low":378,"close":334,"change":209,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-01",24.57,-0.41,81049.8039,171,24.6189,{"date":384,"open":352,"high":385,"low":386,"close":363,"change":259,"percent_change":260,"volume":387,"transactions":388,"vwap":389},"2026-08-31",24.69,24.615,30413.8039,196,24.653,{"date":391,"open":392,"high":392,"low":360,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-28",24.74,24.66,-0.09,-0.36,57254.8039,318,24.6926,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":394,"percent_change":395,"volume":405,"transactions":406,"vwap":407},"2026-08-27",24.77,24.79,24.745,24.75,101529.9109,260,24.7607,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":279,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-26",24.86,24.81,24.84,-0.44,103461.8039,383,24.8427,{"date":418,"open":419,"high":420,"low":421,"close":420,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-25",24.85,24.95,24.83,0.17,0.69,177986.8039,527,24.8702,{"date":428,"open":402,"high":429,"low":430,"close":431,"change":313,"percent_change":372,"volume":432,"transactions":433,"vwap":434},"2026-08-24",24.8,24.765,24.78,95161.8039,724,24.7842,{"date":436,"open":430,"high":437,"low":438,"close":392,"change":209,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-21",24.9,24.7,-0.4,158020.8039,1430,24.768,{"date":444,"open":445,"high":410,"low":404,"close":412,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-20",24.76,-0.07,-0.28,164972.8039,463,24.8126,{"date":452,"open":410,"high":453,"low":421,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-19",24.91,0.14,0.57,202133.8039,416,24.8425,{"date":460,"open":438,"high":401,"low":385,"close":401,"change":188,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-18",0.12,200626.8854,251,24.7414,{"date":466,"open":404,"high":402,"low":392,"close":392,"change":320,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-17",-0.32,169635.844988,278,24.7685,{"date":472,"open":412,"high":473,"low":474,"close":475,"change":319,"percent_change":320,"volume":476,"transactions":477,"vwap":478},"2026-08-14",24.865,24.7958,24.82,109792.8854,613,24.8211,{"date":480,"open":421,"high":437,"low":421,"close":412,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-13",0.05,0.2,96088.851,197,24.8677,{"date":487,"open":402,"high":488,"low":431,"close":402,"change":259,"percent_change":260,"volume":489,"transactions":449,"vwap":490},"2026-08-12",24.88,77238,24.7991,{"date":492,"open":401,"high":493,"low":404,"close":401,"change":494,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-11",24.785,0,129525,418,24.7714,{"date":499,"open":404,"high":429,"low":500,"close":401,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-10",24.73,-0.0595,-0.24,269601.959596,548,24.7406,{"date":507,"open":421,"high":508,"low":411,"close":509,"change":510,"percent_change":482,"volume":511,"transactions":512,"vwap":513},"2026-08-07",24.835,24.8295,0.0495,123164,405,24.8206,{"date":515,"open":475,"high":475,"low":516,"close":431,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-06",24.741,-0.065,-0.26,56114.3,94,24.7863,{"date":523,"open":421,"high":524,"low":475,"close":524,"change":312,"percent_change":313,"volume":525,"transactions":526,"vwap":527},"2026-08-05",24.845,41015,102,24.8239,{"date":529,"open":411,"high":508,"low":429,"close":508,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-04",0.085,0.34,175259,121,24.8025,{"date":536,"open":361,"high":431,"low":361,"close":404,"change":312,"percent_change":313,"volume":537,"transactions":538,"vwap":539},"2026-08-03",2041980.3641,626,24.7323,{"date":541,"open":363,"high":431,"low":354,"close":392,"change":542,"percent_change":259,"volume":543,"transactions":544,"vwap":545},"2026-07-31",0.005,232978,914,24.6783,{"date":547,"open":385,"high":392,"low":385,"close":548,"change":549,"percent_change":107,"volume":550,"transactions":551,"vwap":552},"2026-07-30",24.735,0.015,12898,107,24.7286,{"date":554,"open":555,"high":556,"low":353,"close":555,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-29",24.72,24.849,-0.14,-0.56,91882.91,191,24.7217,{"date":563,"open":429,"high":488,"low":429,"close":410,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-28",0.055,0.22,941037,453,24.8499,{"date":570,"open":429,"high":571,"low":572,"close":573,"change":188,"percent_change":461,"volume":574,"transactions":575,"vwap":576},"2026-07-27",24.825,24.795,24.805,55071,91,24.8005,{"date":578,"open":392,"high":411,"low":392,"close":579,"change":312,"percent_change":313,"volume":580,"transactions":581,"vwap":582},"2026-07-24",24.775,343281.224,749,24.7928,{"date":584,"open":392,"high":410,"low":500,"close":430,"change":585,"percent_change":327,"volume":586,"transactions":587,"vwap":588},"2026-07-23",-0.0501,105936.96012,125,24.7479,{"date":590,"open":591,"high":419,"low":411,"close":592,"change":593,"percent_change":248,"volume":594,"transactions":595,"vwap":596},"2026-07-22",24.8108,24.8151,-0.0549,52513,185,24.8175,{"date":598,"open":412,"high":437,"low":412,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-21",24.87,-0.015,-0.06,67587.04,103,24.8444,{"date":606,"open":607,"high":607,"low":599,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-20",24.97,24.885,-0.1142,-0.46,274135,145,24.9079,{"date":615,"open":65,"high":616,"low":617,"close":618,"change":619,"percent_change":372,"volume":620,"transactions":621,"vwap":622},"2026-07-17",25.0092,24.98,24.9992,0.0392,79948,67,24.9986,{"date":624,"open":625,"high":626,"low":627,"close":626,"change":628,"percent_change":601,"volume":629,"transactions":630,"vwap":631},"2026-07-16",24.9495,24.96,24.94,-0.0149,70624,70,24.9418,{"date":633,"open":607,"high":634,"low":607,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-15",25.02,24.9749,0.1098,0.44,11203,77,24.9835,{"date":642,"open":643,"high":626,"low":412,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-14",24.89,24.8651,0.0251,0.1,120921,503,24.873,{"date":651,"open":652,"high":652,"low":421,"close":412,"change":320,"percent_change":467,"volume":653,"transactions":654,"vwap":655},"2026-07-13",24.92,2191711.089,167,24.8506,{"date":657,"open":658,"high":658,"low":652,"close":652,"change":659,"percent_change":188,"volume":660,"transactions":9,"vwap":652},"2026-07-10",25.049999,0.008,32500,{"date":662,"open":626,"high":626,"low":437,"close":663,"change":664,"percent_change":319,"volume":665,"transactions":9,"vwap":663},"2026-07-09",24.912,-0.004,95500,{"date":667,"open":617,"high":617,"low":599,"close":668,"change":669,"percent_change":248,"volume":670,"transactions":9,"vwap":668},"2026-07-08",24.916,-0.054,539600,{"date":672,"open":65,"high":673,"low":674,"close":607,"change":279,"percent_change":413,"volume":675,"transactions":9,"vwap":607},"2026-07-07",25.049,24.965,87100,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":600,"percent_change":601,"volume":682,"transactions":9,"vwap":681},"2026-07-06",25.09,25.2,25.052,25.08,88800,{"date":684,"open":658,"high":685,"low":686,"close":687,"change":269,"percent_change":688,"volume":689,"transactions":9,"vwap":687},"2026-07-02",25.199,25.030001,25.094999,0.28,72000,{"date":691,"open":692,"high":692,"low":693,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-01",25.15,25.025,-0.048,-0.19,17300,{"date":698,"open":699,"high":700,"low":701,"close":701,"change":702,"percent_change":610,"volume":703,"transactions":9,"vwap":701},"2026-06-30",25.12,25.168,25.073,-0.117,79700,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":313,"percent_change":372,"volume":709,"transactions":9,"vwap":708},"2026-06-29",25.165,25.22,25.19,13600,{"date":711,"open":708,"high":708,"low":692,"close":692,"change":394,"percent_change":395,"volume":712,"transactions":9,"vwap":692},"2026-06-26",5600,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":646,"volume":720,"transactions":9,"vwap":718},"2026-06-25",25.27,25.29,25.23,25.24,0.025,10500,{"date":722,"open":679,"high":715,"low":679,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-24",25.215,0.105,0.42,34600,{"date":728,"open":729,"high":708,"low":730,"close":731,"change":549,"percent_change":107,"volume":732,"transactions":9,"vwap":731},"2026-06-23",25.13,25.105,25.11,4100,{"date":734,"open":735,"high":735,"low":678,"close":687,"change":736,"percent_change":248,"volume":737,"transactions":9,"vwap":687},"2026-06-22",25.17,-0.056,5400,{"date":739,"open":735,"high":679,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-18",25.14,25.151,0.076,0.3,20600,{"date":746,"open":735,"high":708,"low":747,"close":747,"change":279,"percent_change":413,"volume":748,"transactions":9,"vwap":747},"2026-06-17",25.075001,77300,{"date":750,"open":692,"high":751,"low":692,"close":752,"change":564,"percent_change":565,"volume":753,"transactions":9,"vwap":752},"2026-06-16",25.198,25.185,2500,{"date":755,"open":692,"high":756,"low":757,"close":729,"change":188,"percent_change":461,"volume":758,"transactions":9,"vwap":729},"2026-06-15",25.16,25.1,4600,{"date":760,"open":761,"high":757,"low":761,"close":757,"change":112,"percent_change":297,"volume":282,"transactions":9,"vwap":757},"2026-06-12",25.040001,{"date":763,"open":764,"high":731,"low":626,"close":731,"change":189,"percent_change":765,"volume":766,"transactions":9,"vwap":731},"2026-06-11",24.99,0.52,7100,{"date":768,"open":769,"high":634,"low":617,"close":617,"change":112,"percent_change":297,"volume":770,"transactions":9,"vwap":617},"2026-06-10",25.01,600,{"date":772,"open":626,"high":764,"low":626,"close":764,"change":773,"percent_change":454,"volume":774,"transactions":9,"vwap":764},"2026-06-09",0.035,3400,{"date":776,"open":764,"high":764,"low":777,"close":778,"change":319,"percent_change":320,"volume":779,"transactions":9,"vwap":778},"2026-06-08",24.951,24.955,13900,{"date":781,"open":764,"high":65,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-05",24.972,24.975,-0.105,-0.42,3200,{"date":788,"open":678,"high":789,"low":790,"close":681,"change":313,"percent_change":372,"volume":791,"transactions":9,"vwap":681},"2026-06-04",25.091,25.059999,18000,{"date":793,"open":658,"high":658,"low":686,"close":761,"change":22,"percent_change":327,"volume":794,"transactions":9,"vwap":761},"2026-06-03",100500,{"date":796,"open":797,"high":678,"low":761,"close":678,"change":494,"percent_change":494,"volume":798,"transactions":9,"vwap":678},"2026-06-02",25.07,103800,{"date":800,"open":686,"high":678,"low":686,"close":678,"change":801,"percent_change":320,"volume":802,"transactions":9,"vwap":678},"2026-06-01",-0.019,5800,{"date":804,"open":805,"high":731,"low":797,"close":806,"change":807,"percent_change":688,"volume":808,"transactions":9,"vwap":806},"2026-05-29",25.087999,25.109,0.069,21500,{"date":810,"open":634,"high":658,"low":634,"close":761,"change":811,"percent_change":269,"volume":812,"transactions":9,"vwap":761},"2026-05-28",0.017,8800,{"date":814,"open":686,"high":761,"low":634,"close":815,"change":816,"percent_change":695,"volume":817,"transactions":9,"vwap":815},"2026-05-27",25.023001,-0.047,72600,{"date":819,"open":757,"high":757,"low":761,"close":797,"change":269,"percent_change":688,"volume":820,"transactions":9,"vwap":797},"2026-05-26",10000,{"date":822,"open":607,"high":65,"low":607,"close":65,"change":481,"percent_change":482,"volume":823,"transactions":9,"vwap":65},"2026-05-22",9000,{"date":825,"open":599,"high":420,"low":599,"close":420,"change":826,"percent_change":287,"volume":827,"transactions":9,"vwap":420},"2026-05-21",0.022,191500,{"date":829,"open":429,"high":830,"low":429,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-05-20",24.945,24.928,0.131,0.53,8100,{"date":836,"open":402,"high":475,"low":402,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-05-19",24.797,-0.093,-0.37,4200,{"date":842,"open":843,"high":844,"low":410,"close":643,"change":208,"percent_change":209,"volume":845,"transactions":9,"vwap":643},"2026-05-18",24.921,24.925,18400,{"date":847,"open":848,"high":420,"low":453,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-05-15",24.949,24.915,-0.17,-0.68,2900,{"date":854,"open":731,"high":731,"low":658,"close":855,"change":856,"percent_change":259,"volume":857,"transactions":9,"vwap":855},"2026-05-14",25.084999,0.004,5500,{"date":859,"open":747,"high":860,"low":607,"close":861,"change":664,"percent_change":319,"volume":862,"transactions":9,"vwap":861},"2026-05-13",25.119,25.080999,18800,{"date":864,"open":678,"high":692,"low":790,"close":855,"change":320,"percent_change":467,"volume":865,"transactions":9,"vwap":855},"2026-05-12",35000,{"date":867,"open":685,"high":868,"low":706,"close":706,"change":297,"percent_change":869,"volume":870,"transactions":9,"vwap":706},"2026-05-11",25.21,-0.16,7400,{"date":872,"open":679,"high":707,"low":708,"close":873,"change":107,"percent_change":364,"volume":874,"transactions":9,"vwap":873},"2026-05-08",25.205,2600,{"date":876,"open":717,"high":717,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-05-07",25.141,25.145,-0.075,-0.3,7700,{"date":883,"open":735,"high":717,"low":735,"close":707,"change":461,"percent_change":884,"volume":885,"transactions":9,"vwap":707},"2026-05-06",0.48,10100,{"date":887,"open":790,"high":740,"low":790,"close":757,"change":394,"percent_change":395,"volume":888,"transactions":9,"vwap":757},"2026-05-05",34900,{"date":890,"open":757,"high":708,"low":790,"close":708,"change":112,"percent_change":297,"volume":891,"transactions":9,"vwap":708},"2026-05-04",4500,{"date":893,"open":699,"high":868,"low":894,"close":679,"change":895,"percent_change":288,"volume":896,"transactions":9,"vwap":679},"2026-05-01",25.115,0.094,22100,{"date":898,"open":757,"high":699,"low":899,"close":900,"change":901,"percent_change":454,"volume":902,"transactions":9,"vwap":900},"2026-04-30",25.098,25.106,0.036,826500,{"date":904,"open":699,"high":905,"low":658,"close":797,"change":209,"percent_change":439,"volume":906,"transactions":9,"vwap":797},"2026-04-29",25.128,4000,{"date":908,"open":692,"high":735,"low":692,"close":735,"change":238,"percent_change":909,"volume":910,"transactions":9,"vwap":735},"2026-04-28",-0.57,6800,{"date":912,"open":913,"high":913,"low":914,"close":914,"change":915,"percent_change":557,"volume":916,"transactions":9,"vwap":914},"2026-04-27",25.34,25.315,-0.035,400,{"date":918,"open":913,"high":919,"low":913,"close":920,"change":719,"percent_change":646,"volume":921,"transactions":9,"vwap":920},"2026-04-24",25.36,25.35,3700,{"date":923,"open":924,"high":925,"low":926,"close":926,"change":198,"percent_change":338,"volume":927,"transactions":9,"vwap":926},"2026-04-23",25.37,25.375,25.325,5300,{"date":929,"open":924,"high":930,"low":931,"close":931,"change":773,"percent_change":454,"volume":932,"transactions":9,"vwap":931},"2026-04-22",25.38,25.355,25900,{"date":934,"open":924,"high":930,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-04-21",25.28,25.32,-0.085,-0.33,12400,{"date":941,"open":942,"high":943,"low":930,"close":944,"change":945,"percent_change":297,"volume":840,"transactions":9,"vwap":944},"2026-04-20",25.41,25.418,25.405,-0.009,{"date":947,"open":948,"high":949,"low":950,"close":950,"change":951,"percent_change":152,"volume":952,"transactions":9,"vwap":950},"2026-04-17",25.43,25.47,25.414,0.089,15100,{"date":954,"open":924,"high":930,"low":926,"close":926,"change":319,"percent_change":320,"volume":955,"transactions":9,"vwap":926},"2026-04-16",3600,{"date":957,"open":958,"high":958,"low":913,"close":958,"change":198,"percent_change":338,"volume":959,"transactions":9,"vwap":958},"2026-04-15",25.345,300,{"date":961,"open":962,"high":930,"low":962,"close":925,"change":229,"percent_change":963,"volume":964,"transactions":9,"vwap":925},"2026-04-14",25.33,0.26,800,{"date":966,"open":717,"high":967,"low":717,"close":967,"change":313,"percent_change":372,"volume":964,"transactions":9,"vwap":967},"2026-04-13",25.31,{"date":969,"open":970,"high":970,"low":971,"close":715,"change":915,"percent_change":557,"volume":972,"transactions":9,"vwap":715},"2026-04-10",25.3,25.26,1700,{"date":974,"open":715,"high":962,"low":975,"close":976,"change":188,"percent_change":461,"volume":977,"transactions":9,"vwap":976},"2026-04-09",25.235,25.305,1400,{"date":979,"open":980,"high":980,"low":345,"close":981,"change":982,"percent_change":743,"volume":983,"transactions":9,"vwap":981},"2026-04-08",25.327,25.275,0.075,10300,{"date":985,"open":699,"high":679,"low":699,"close":679,"change":719,"percent_change":646,"volume":986,"transactions":9,"vwap":679},"2026-04-07",2100,{"date":988,"open":735,"high":751,"low":989,"close":990,"change":991,"percent_change":209,"volume":786,"transactions":9,"vwap":990},"2026-04-06",25.122,25.175,-0.026,{"date":993,"open":994,"high":868,"low":735,"close":995,"change":996,"percent_change":142,"volume":737,"transactions":9,"vwap":995},"2026-04-02",25.18,25.201,0.081,{"date":998,"open":699,"high":735,"low":699,"close":699,"change":991,"percent_change":209,"volume":999,"transactions":9,"vwap":699},"2026-04-01",1500,{"date":1001,"open":757,"high":1002,"low":681,"close":1002,"change":1003,"percent_change":637,"volume":1004,"transactions":9,"vwap":1002},"2026-03-31",25.146,0.111,2200,{"date":1006,"open":769,"high":658,"low":769,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-03-30",25.035,0.115,0.46,60800,{"date":1012,"open":599,"high":1013,"low":599,"close":652,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":652},"2026-03-27",24.93,-0.095,-0.38,14100,{"date":1018,"open":678,"high":757,"low":1019,"close":1019,"change":1020,"percent_change":909,"volume":1021,"transactions":9,"vwap":1019},"2026-03-26",25.014999,-0.143,10600,{"date":1023,"open":1024,"high":700,"low":692,"close":1025,"change":1026,"percent_change":288,"volume":910,"transactions":9,"vwap":1025},"2026-03-25",25.155,25.158,0.093,{"date":1028,"open":1029,"high":894,"low":686,"close":1030,"change":1031,"percent_change":1032,"volume":174,"transactions":9,"vwap":1030},"2026-03-24",25.077999,25.065001,-0.058,-0.23,{"date":1034,"open":740,"high":752,"low":1035,"close":1036,"change":229,"percent_change":963,"volume":1037,"transactions":9,"vwap":1036},"2026-03-23",25.070999,25.123,15500,{"date":1039,"open":731,"high":699,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":874,"transactions":9,"vwap":1040},"2026-03-20",25.058001,-0.237,-0.94,{"date":1044,"open":345,"high":1045,"low":1046,"close":1045,"change":719,"percent_change":646,"volume":753,"transactions":9,"vwap":1045},"2026-03-19",25.295,25.229,{"date":1048,"open":1049,"high":1050,"low":715,"close":715,"change":209,"percent_change":1051,"volume":1052,"transactions":9,"vwap":715},"2026-03-18",25.335,25.338,-0.39,1800,{"date":1054,"open":924,"high":1055,"low":920,"close":924,"change":982,"percent_change":743,"volume":1056,"transactions":9,"vwap":924},"2026-03-17",25.84,8700,{"date":1058,"open":976,"high":967,"low":715,"close":1045,"change":1059,"percent_change":147,"volume":758,"transactions":9,"vwap":1045},"2026-03-16",0.095,{"date":1061,"open":1062,"high":1062,"low":708,"close":679,"change":517,"percent_change":518,"volume":1063,"transactions":9,"vwap":679},"2026-03-13",25.265,3500,{"date":1065,"open":1066,"high":962,"low":1062,"close":1062,"change":1067,"percent_change":439,"volume":927,"transactions":9,"vwap":1062},"2026-03-12",25.306,-0.102,{"date":1069,"open":1070,"high":949,"low":920,"close":1071,"change":1072,"percent_change":1073,"volume":834,"transactions":9,"vwap":1071},"2026-03-11",25.426,25.367,-0.123,-0.48,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1078,"change":601,"percent_change":1032,"volume":1079,"transactions":9,"vwap":1078},"2026-03-10",25.54,25.57,25.49,34100,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1083,"change":982,"percent_change":270,"volume":927,"transactions":9,"vwap":1083},"2026-03-09",25.42,25.55,{"date":1085,"open":1082,"high":1077,"low":942,"close":1086,"change":517,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-03-06",25.475,-0.25,577500,{"date":1090,"open":1091,"high":1077,"low":1091,"close":1076,"change":198,"percent_change":338,"volume":712,"transactions":9,"vwap":1076},"2026-03-05",25.51,{"date":1093,"open":1077,"high":1094,"low":1095,"close":1077,"change":915,"percent_change":557,"volume":1096,"transactions":9,"vwap":1077},"2026-03-04",25.65,25.56,3100,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1101,"change":446,"percent_change":1102,"volume":737,"transactions":9,"vwap":1101},"2026-03-03",25.46,25.67,25.605,-0.27,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":915,"percent_change":557,"volume":1109,"transactions":9,"vwap":1108},"2026-03-02",25.61,25.77,25.58,25.675,7000,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1114,"change":313,"percent_change":372,"volume":1115,"transactions":9,"vwap":1114},"2026-02-27",25.73,25.767,25.71,700,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1100,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1100},"2026-02-26",25.658,25.68,25.656,0.029,0.11,2700,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1128,"change":1129,"percent_change":1130,"volume":921,"transactions":9,"vwap":1128},"2026-02-25",25.64,25.685,25.641,-0.089,-0.35,{"date":1132,"open":1114,"high":1133,"low":1114,"close":1112,"change":542,"percent_change":259,"volume":1134,"transactions":9,"vwap":1112},"2026-02-24",25.736,3900,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1139,"change":481,"percent_change":1140,"volume":282,"transactions":9,"vwap":1139},"2026-02-23",25.7,25.79,25.725,0.19,{"date":1142,"open":1126,"high":1143,"low":1126,"close":1108,"change":312,"percent_change":313,"volume":758,"transactions":9,"vwap":1108},"2026-02-20",25.74,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1148,"change":112,"percent_change":297,"volume":1149,"transactions":9,"vwap":1148},"2026-02-19",25.62,25.688,25.665,2400,{"date":1151,"open":1126,"high":1119,"low":1126,"close":1108,"change":1152,"percent_change":850,"volume":972,"transactions":9,"vwap":1108},"2026-02-18",-0.045,{"date":1154,"open":1155,"high":1155,"low":1119,"close":1155,"change":719,"percent_change":646,"volume":921,"transactions":9,"vwap":1155},"2026-02-17",25.72,{"date":1157,"open":1158,"high":1159,"low":1119,"close":1160,"change":229,"percent_change":122,"volume":955,"transactions":9,"vwap":1160},"2026-02-13",25.69,25.81,25.695,{"date":1162,"open":1095,"high":1126,"low":1095,"close":1163,"change":1008,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-02-12",25.63,0.45,5200,{"date":1167,"open":1168,"high":1076,"low":1168,"close":1169,"change":1170,"percent_change":279,"volume":1171,"transactions":9,"vwap":1169},"2026-02-11",25.5,25.515,-0.029,2000,{"date":1173,"open":1174,"high":1095,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":857,"transactions":9,"vwap":1176},"2026-02-10",25.551,25.53,25.544,0.059,0.23,{"date":1180,"open":1181,"high":1175,"low":949,"close":1182,"change":549,"percent_change":107,"volume":983,"transactions":9,"vwap":1182},"2026-02-09",25.48,25.485,{"date":1184,"open":1185,"high":1168,"low":1186,"close":949,"change":549,"percent_change":107,"volume":955,"transactions":9,"vwap":949},"2026-02-06",25.445,25.444,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1190,"change":982,"percent_change":743,"volume":1191,"transactions":9,"vwap":1190},"2026-02-05",25.438,25.455,900,{"date":1193,"open":1194,"high":1194,"low":924,"close":930,"change":319,"percent_change":320,"volume":955,"transactions":9,"vwap":930},"2026-02-04",25.44,{"date":1196,"open":924,"high":942,"low":924,"close":1197,"change":542,"percent_change":259,"volume":1198,"transactions":9,"vwap":1197},"2026-02-03",25.4,9300,{"date":1200,"open":942,"high":942,"low":1201,"close":1201,"change":1202,"percent_change":869,"volume":910,"transactions":9,"vwap":1201},"2026-02-02",25.395,-0.041,{"date":1204,"open":1205,"high":1175,"low":920,"close":1206,"change":1207,"percent_change":646,"volume":1208,"transactions":9,"vwap":1206},"2026-01-30",25.39,25.436,0.026,250500,{"date":1210,"open":25,"high":25,"low":1211,"close":942,"change":312,"percent_change":313,"volume":1212,"transactions":9,"vwap":942},"2026-01-29",25.365,32400,{"date":1214,"open":1215,"high":1216,"low":924,"close":1197,"change":736,"percent_change":248,"volume":753,"transactions":9,"vwap":1197},"2026-01-28",25.386,25.52,{"date":1218,"open":949,"high":1078,"low":1219,"close":1219,"change":1220,"percent_change":394,"volume":1221,"transactions":9,"vwap":1219},"2026-01-27",25.456,-0.024,3000,{"date":1223,"open":1194,"high":1181,"low":1194,"close":1181,"change":313,"percent_change":372,"volume":1191,"transactions":9,"vwap":1181},"2026-01-26",{"date":1225,"open":948,"high":1181,"low":1197,"close":1194,"change":564,"percent_change":565,"volume":1226,"transactions":9,"vwap":1194},"2026-01-23",8900,{"date":1228,"open":924,"high":1229,"low":924,"close":1229,"change":22,"percent_change":327,"volume":820,"transactions":9,"vwap":1229},"2026-01-22",25.385,{"date":1231,"open":920,"high":1194,"low":962,"close":1232,"change":937,"percent_change":938,"volume":1233,"transactions":9,"vwap":1232},"2026-01-21",25.435,8200,{"date":1235,"open":1205,"high":1138,"low":962,"close":1216,"change":1059,"percent_change":288,"volume":1236,"transactions":9,"vwap":1216},"2026-01-20",15400,{"date":1238,"open":1239,"high":1078,"low":1240,"close":1241,"change":879,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-01-16",25.45,25.424,25.425,-0.29,1200,{"date":1245,"open":1168,"high":1163,"low":1246,"close":1168,"change":112,"percent_change":297,"volume":1247,"transactions":9,"vwap":1168},"2026-01-15",25.479,24200,{"date":1249,"open":1181,"high":1077,"low":1181,"close":1091,"change":481,"percent_change":482,"volume":983,"transactions":9,"vwap":1091},"2026-01-14",{"date":1251,"open":1099,"high":1252,"low":1253,"close":1099,"change":209,"percent_change":1051,"volume":1254,"transactions":9,"vwap":1099},"2026-01-13",25.6,25.443,13000,{"date":1256,"open":1194,"high":1252,"low":1194,"close":1095,"change":1059,"percent_change":288,"volume":1257,"transactions":9,"vwap":1095},"2026-01-12",19800,{"date":1259,"open":948,"high":1078,"low":948,"close":1260,"change":1122,"percent_change":1261,"volume":910,"transactions":9,"vwap":1260},"2026-01-09",25.465,0.43,{"date":1263,"open":1264,"high":1265,"low":1264,"close":931,"change":517,"percent_change":518,"volume":1063,"transactions":9,"vwap":931},"2026-01-08",25.354,25.417,{"date":1267,"open":1197,"high":949,"low":1205,"close":1082,"change":394,"percent_change":1130,"volume":1268,"transactions":9,"vwap":1082},"2026-01-07",22700,{"date":1270,"open":924,"high":1175,"low":931,"close":1091,"change":189,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1091},"2026-01-06",0.51,10700,{"date":1274,"open":924,"high":1275,"low":936,"close":930,"change":481,"percent_change":482,"volume":1276,"transactions":9,"vwap":930},"2026-01-05",25.429,4800,{"date":1278,"open":1279,"high":948,"low":962,"close":962,"change":600,"percent_change":601,"volume":753,"transactions":9,"vwap":962},"2026-01-02",25.369,{"date":1281,"open":1197,"high":1189,"low":958,"close":958,"change":601,"percent_change":502,"volume":1115,"transactions":9,"vwap":958},"2025-12-31",{"date":1283,"open":1082,"high":1082,"low":944,"close":944,"change":112,"percent_change":297,"volume":1284,"transactions":9,"vwap":944},"2025-12-30",200,{"date":1286,"open":942,"high":1287,"low":942,"close":1287,"change":199,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2025-12-29",25.415,-0.51,20100,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":549,"percent_change":107,"volume":1293,"transactions":9,"vwap":1292},"2025-12-26",25.545,100,{"date":1295,"open":1296,"high":1175,"low":1296,"close":1175,"change":229,"percent_change":963,"volume":1134,"transactions":9,"vwap":1175},"2025-12-24",25.497,{"date":1298,"open":1299,"high":1299,"low":1260,"close":1260,"change":229,"percent_change":963,"volume":1300,"transactions":9,"vwap":1260},"2025-12-23",25.469,7500,{"date":1302,"open":1078,"high":1078,"low":1205,"close":1197,"change":1014,"percent_change":839,"volume":1303,"transactions":9,"vwap":1197},"2025-12-22",24100,{"date":1305,"open":1216,"high":1216,"low":1078,"close":1306,"change":198,"percent_change":338,"volume":174,"transactions":9,"vwap":1306},"2025-12-19",25.495,{"date":1308,"open":1168,"high":1309,"low":1168,"close":1310,"change":1311,"percent_change":1312,"volume":1221,"transactions":9,"vwap":1310},"2025-12-18",25.579,25.525,0.045,0.18,{"date":1314,"open":948,"high":1315,"low":948,"close":1181,"change":494,"percent_change":494,"volume":1316,"transactions":9,"vwap":1181},"2025-12-17",25.59,208200,{"date":1318,"open":1319,"high":1091,"low":1319,"close":1181,"change":773,"percent_change":454,"volume":1320,"transactions":9,"vwap":1181},"2025-12-16",25.447,14500,{"date":1322,"open":1082,"high":1239,"low":1082,"close":1185,"change":1311,"percent_change":1312,"volume":786,"transactions":9,"vwap":1185},"2025-12-15",{"date":1324,"open":942,"high":1325,"low":1197,"close":1197,"change":1326,"percent_change":280,"volume":1171,"transactions":9,"vwap":1197},"2025-12-12",25.457,-0.115,{"date":1328,"open":1175,"high":1107,"low":1169,"close":1169,"change":1311,"percent_change":1312,"volume":1329,"transactions":9,"vwap":1169},"2025-12-11",26200,{"date":1331,"open":1205,"high":1175,"low":1205,"close":949,"change":982,"percent_change":743,"volume":906,"transactions":9,"vwap":949},"2025-12-10",{"date":1333,"open":1082,"high":1099,"low":1201,"close":1201,"change":238,"percent_change":909,"volume":1243,"transactions":9,"vwap":1201},"2025-12-09",{"date":1335,"open":1194,"high":1105,"low":1336,"close":1076,"change":1337,"percent_change":688,"volume":952,"transactions":9,"vwap":1076},"2025-12-08",25.413,0.071,{"date":1339,"open":1239,"high":1091,"low":1082,"close":1299,"change":1340,"percent_change":22,"volume":1341,"transactions":9,"vwap":1299},"2025-12-05",-0.012,11500,{"date":1343,"open":1078,"high":1107,"low":949,"close":1344,"change":1345,"percent_change":1032,"volume":1346,"transactions":9,"vwap":1344},"2025-12-04",25.481,-0.059,28100,{"date":1348,"open":1315,"high":1315,"low":1216,"close":1076,"change":1311,"percent_change":1312,"volume":972,"transactions":9,"vwap":1076},"2025-12-03",{"date":1350,"open":1351,"high":1306,"low":1351,"close":1306,"change":719,"percent_change":646,"volume":916,"transactions":9,"vwap":1306},"2025-12-02",25.466,{"date":1353,"open":1181,"high":1181,"low":1354,"close":949,"change":702,"percent_change":610,"volume":977,"transactions":9,"vwap":949},"2025-12-01",25.468,{"date":1356,"open":1252,"high":1252,"low":1095,"close":1357,"change":320,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2025-11-28",25.587,-0.31,6300,{"date":1361,"open":1175,"high":1137,"low":1175,"close":1362,"change":1363,"percent_change":364,"volume":1364,"transactions":9,"vwap":1362},"2025-11-26",25.667,0.062,51900,{"date":1366,"open":1175,"high":1159,"low":1091,"close":1101,"change":481,"percent_change":482,"volume":1367,"transactions":9,"vwap":1101},"2025-11-25",179100,{"date":1369,"open":1181,"high":1148,"low":1099,"close":1370,"change":208,"percent_change":209,"volume":1371,"transactions":9,"vwap":1370},"2025-11-24",25.555,37200,{"date":1373,"open":1216,"high":1094,"low":1216,"close":1107,"change":1374,"percent_change":127,"volume":726,"transactions":9,"vwap":1107},"2025-11-21",0.103,{"date":1376,"open":1239,"high":1076,"low":1239,"close":1377,"change":1378,"percent_change":1312,"volume":779,"transactions":9,"vwap":1377},"2025-11-20",25.477,0.047,{"date":1380,"open":1186,"high":1100,"low":948,"close":948,"change":1152,"percent_change":1381,"volume":1382,"transactions":9,"vwap":948},"2025-11-19",-0.18,64700,{"date":1384,"open":1275,"high":1168,"low":1275,"close":1086,"change":481,"percent_change":482,"volume":857,"transactions":9,"vwap":1086},"2025-11-18",{"date":1386,"open":1099,"high":1099,"low":1241,"close":1241,"change":494,"percent_change":494,"volume":1293,"transactions":9,"vwap":1241},"2025-11-17",{"date":1388,"open":1241,"high":1241,"low":1241,"close":1241,"change":915,"percent_change":557,"volume":1293,"transactions":9,"vwap":1241},"2025-11-14",{"date":1390,"open":949,"high":949,"low":1325,"close":1099,"change":446,"percent_change":1102,"volume":1123,"transactions":9,"vwap":1099},"2025-11-13",{"date":1392,"open":1393,"high":1393,"low":1175,"close":1175,"change":208,"percent_change":209,"volume":1284,"transactions":9,"vwap":1175},"2025-11-12",25.537,{"date":1395,"open":1216,"high":1396,"low":1216,"close":1370,"change":229,"percent_change":963,"volume":959,"transactions":9,"vwap":1370},"2025-11-11",25.567,{"date":1398,"open":1078,"high":1078,"low":1078,"close":1078,"change":549,"percent_change":107,"volume":494,"transactions":9,"vwap":1078},"2025-11-10",{"date":1400,"open":1086,"high":1086,"low":1086,"close":1086,"change":112,"percent_change":297,"volume":494,"transactions":9,"vwap":1086},"2025-11-07",{"date":1402,"open":1182,"high":1182,"low":1182,"close":1182,"change":530,"percent_change":1403,"volume":494,"transactions":9,"vwap":1182},"2025-11-06",0.33,{"date":1405,"open":1082,"high":1082,"low":1197,"close":1197,"change":446,"percent_change":1102,"volume":1406,"transactions":9,"vwap":1197},"2025-11-05",15000,{"date":1408,"open":949,"high":949,"low":949,"close":949,"change":549,"percent_change":107,"volume":1293,"transactions":9,"vwap":949},"2025-11-04",{"date":1410,"open":1099,"high":1099,"low":1190,"close":1190,"change":1411,"percent_change":1412,"volume":1284,"transactions":9,"vwap":1190},"2025-11-03",-0.038,-0.15,{"date":1414,"open":1175,"high":1175,"low":1415,"close":1415,"change":1340,"percent_change":22,"volume":1416,"transactions":9,"vwap":1415},"2025-10-31",25.493,15200,{"date":1418,"open":1216,"high":1419,"low":1420,"close":1420,"change":1421,"percent_change":467,"volume":1422,"transactions":9,"vwap":1420},"2025-10-30",25.635,25.505,-0.083,10900,{"date":1424,"open":1425,"high":1114,"low":1426,"close":1426,"change":1427,"percent_change":1428,"volume":977,"transactions":9,"vwap":1426},"2025-10-29",25.655,25.588,-0.197,-0.76,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":238,"percent_change":558,"volume":494,"transactions":9,"vwap":1431},"2025-10-28",25.785,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1436,"change":1437,"percent_change":1438,"volume":1171,"transactions":9,"vwap":1436},"2025-10-27",25.78,25.95,25.93,0.185,0.72,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1443,"change":188,"percent_change":461,"volume":1052,"transactions":9,"vwap":1443},"2025-10-24",25.75,25.897,25.745,{"date":1445,"open":1112,"high":1446,"low":1447,"close":1447,"change":601,"percent_change":1032,"volume":1448,"transactions":9,"vwap":1447},"2025-10-23",25.86,25.715,6100,{"date":1450,"open":1106,"high":1434,"low":1106,"close":1451,"change":259,"percent_change":260,"volume":964,"transactions":9,"vwap":1451},"2025-10-22",25.775,{"date":1453,"open":1441,"high":1454,"low":1143,"close":1454,"change":188,"percent_change":461,"volume":282,"transactions":9,"vwap":1454},"2025-10-21",25.755,{"date":1456,"open":1155,"high":1112,"low":1155,"close":1139,"change":494,"percent_change":494,"volume":770,"transactions":9,"vwap":1139},"2025-10-20",{"date":1458,"open":1119,"high":1459,"low":1460,"close":1139,"change":259,"percent_change":260,"volume":1461,"transactions":9,"vwap":1139},"2025-10-17",25.827,25.674,12300,{"date":1463,"open":1119,"high":1114,"low":1119,"close":1464,"change":1465,"percent_change":142,"volume":1466,"transactions":9,"vwap":1464},"2025-10-16",25.705,0.082,12100,{"date":1468,"open":1094,"high":1434,"low":1091,"close":1469,"change":1470,"percent_change":112,"volume":1471,"transactions":9,"vwap":1469},"2025-10-15",25.623,-0.002,13500,{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":481,"percent_change":482,"volume":1293,"transactions":9,"vwap":1474},"2025-10-14",25.625,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1478,"change":313,"percent_change":372,"volume":1284,"transactions":9,"vwap":1478},"2025-10-13",25.543,25.575,{"date":1480,"open":1083,"high":1083,"low":1481,"close":1481,"change":269,"percent_change":230,"volume":1293,"transactions":9,"vwap":1481},"2025-10-10",25.535,{"date":1483,"open":1260,"high":1260,"low":1260,"close":1260,"change":297,"percent_change":869,"volume":494,"transactions":9,"vwap":1260},"2025-10-09",{"date":1485,"open":1420,"high":1420,"low":1420,"close":1420,"change":542,"percent_change":259,"volume":494,"transactions":9,"vwap":1420},"2025-10-08",{"date":1487,"open":1168,"high":1488,"low":1168,"close":1168,"change":188,"percent_change":461,"volume":1284,"transactions":9,"vwap":1168},"2025-10-07",25.503,{"date":1490,"open":949,"high":949,"low":949,"close":949,"change":22,"percent_change":327,"volume":494,"transactions":9,"vwap":949},"2025-10-06",{"date":1492,"open":1216,"high":1216,"low":1216,"close":1216,"change":208,"percent_change":209,"volume":1293,"transactions":9,"vwap":1216},"2025-10-03",{"date":1494,"open":1095,"high":1095,"low":1292,"close":1292,"change":188,"percent_change":461,"volume":770,"transactions":9,"vwap":1292},"2025-10-02",{"date":1496,"open":1168,"high":1169,"low":1168,"close":1169,"change":269,"percent_change":688,"volume":1293,"transactions":9,"vwap":1169},"2025-10-01",{"date":1498,"open":1185,"high":1185,"low":1185,"close":1185,"change":784,"percent_change":379,"volume":1293,"transactions":9,"vwap":1185},"2025-09-30",{"date":1500,"open":949,"high":1083,"low":949,"close":1083,"change":1501,"percent_change":1502,"volume":282,"transactions":9,"vwap":1083},"2025-09-29",0.155,0.61,{"date":1504,"open":1082,"high":1082,"low":1201,"close":1201,"change":209,"percent_change":1051,"volume":1293,"transactions":9,"vwap":1201},"2025-09-26",{"date":1506,"open":1306,"high":1306,"low":1306,"close":1306,"change":297,"percent_change":869,"volume":1293,"transactions":9,"vwap":1306},"2025-09-25",{"date":1508,"open":1481,"high":1481,"low":1481,"close":1481,"change":297,"percent_change":869,"volume":494,"transactions":9,"vwap":1481},"2025-09-24",{"date":1510,"open":1083,"high":1478,"low":1511,"close":1478,"change":313,"percent_change":372,"volume":964,"transactions":9,"vwap":1478},"2025-09-23",25.483,{"date":1513,"open":1481,"high":1481,"low":1481,"close":1481,"change":297,"percent_change":869,"volume":494,"transactions":9,"vwap":1481},"2025-09-22",{"date":1515,"open":1292,"high":1126,"low":1292,"close":1478,"change":542,"percent_change":259,"volume":1052,"transactions":9,"vwap":1478},"2025-09-19",{"date":1517,"open":1315,"high":1126,"low":1077,"close":1077,"change":1031,"percent_change":1032,"volume":964,"transactions":9,"vwap":1077},"2025-09-18",{"date":1519,"open":1147,"high":1112,"low":1520,"close":1520,"change":816,"percent_change":1381,"volume":282,"transactions":9,"vwap":1520},"2025-09-17",25.628,{"date":1522,"open":1158,"high":1158,"low":1523,"close":1108,"change":494,"percent_change":494,"volume":964,"transactions":9,"vwap":1108},"2025-09-16",25.673,{"date":1525,"open":1119,"high":1155,"low":1094,"close":1108,"change":229,"percent_change":122,"volume":1526,"transactions":9,"vwap":1108},"2025-09-15",1100,{"date":1528,"open":1105,"high":1105,"low":1105,"close":1105,"change":601,"percent_change":1032,"volume":1529,"transactions":9,"vwap":1105},"2025-09-12",23300,{"date":1531,"open":1094,"high":1160,"low":1126,"close":1100,"change":646,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1100},"2025-09-11",0.39,12500,{"date":1535,"open":1536,"high":1536,"low":1077,"close":1077,"change":481,"percent_change":482,"volume":959,"transactions":9,"vwap":1077},"2025-09-10",25.583,{"date":1538,"open":1175,"high":1175,"low":1216,"close":1216,"change":1152,"percent_change":1381,"volume":1191,"transactions":9,"vwap":1216},"2025-09-09",{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":1059,"percent_change":288,"volume":494,"transactions":9,"vwap":1541},"2025-09-08",25.565,{"date":1543,"open":949,"high":949,"low":949,"close":949,"change":1337,"percent_change":688,"volume":1293,"transactions":9,"vwap":949},"2025-09-05",{"date":1545,"open":913,"high":944,"low":913,"close":1546,"change":1547,"percent_change":833,"volume":1134,"transactions":9,"vwap":1546},"2025-09-04",25.399,0.134,{"date":1549,"open":935,"high":962,"low":1062,"close":1062,"change":982,"percent_change":743,"volume":916,"transactions":9,"vwap":1062},"2025-09-03",{"date":1551,"open":994,"high":708,"low":994,"close":708,"change":1345,"percent_change":1032,"volume":840,"transactions":9,"vwap":708},"2025-09-02",{"date":1553,"open":1554,"high":1555,"low":1554,"close":1556,"change":1557,"percent_change":1087,"volume":1063,"transactions":9,"vwap":1556},"2025-08-29",25.231,25.261,25.249,-0.064,{"date":1559,"open":967,"high":1560,"low":715,"close":1561,"change":1562,"percent_change":152,"volume":972,"transactions":9,"vwap":1561},"2025-08-28",25.337,25.313,0.088,{"date":1564,"open":1565,"high":1565,"low":1565,"close":1565,"change":394,"percent_change":395,"volume":494,"transactions":9,"vwap":1565},"2025-08-27",25.225,{"date":1567,"open":914,"high":914,"low":914,"close":914,"change":188,"percent_change":461,"volume":494,"transactions":9,"vwap":914},"2025-08-26",{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":208,"percent_change":209,"volume":494,"transactions":9,"vwap":1570},"2025-08-25",25.285,{"date":1572,"open":967,"high":967,"low":967,"close":967,"change":1501,"percent_change":1573,"volume":494,"transactions":9,"vwap":967},"2025-08-22",0.62,{"date":1575,"open":1576,"high":1576,"low":1024,"close":1024,"change":601,"percent_change":502,"volume":1284,"transactions":9,"vwap":1024},"2025-08-21",25.161,{"date":1578,"open":723,"high":723,"low":723,"close":723,"change":259,"percent_change":260,"volume":494,"transactions":9,"vwap":723},"2025-08-20",{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":773,"percent_change":454,"volume":494,"transactions":9,"vwap":1581},"2025-08-19",25.195,{"date":1583,"open":756,"high":756,"low":756,"close":756,"change":601,"percent_change":502,"volume":494,"transactions":9,"vwap":756},"2025-08-18",{"date":1585,"open":707,"high":935,"low":707,"close":707,"change":542,"percent_change":259,"volume":1586,"transactions":9,"vwap":707},"2025-08-15",5000,{"date":1588,"open":723,"high":723,"low":723,"close":723,"change":446,"percent_change":447,"volume":494,"transactions":9,"vwap":723},"2025-08-14",{"date":1590,"open":1570,"high":1570,"low":1570,"close":1570,"change":646,"percent_change":127,"volume":494,"transactions":9,"vwap":1570},"2025-08-13",{"date":1592,"open":752,"high":752,"low":752,"close":752,"change":208,"percent_change":209,"volume":494,"transactions":9,"vwap":752},"2025-08-12",{"date":1594,"open":707,"high":707,"low":868,"close":868,"change":773,"percent_change":454,"volume":1115,"transactions":9,"vwap":868},"2025-08-11",{"date":1596,"open":990,"high":990,"low":990,"close":990,"change":601,"percent_change":502,"volume":1293,"transactions":9,"vwap":990},"2025-08-08",{"date":1598,"open":975,"high":975,"low":975,"close":975,"change":112,"percent_change":297,"volume":494,"transactions":9,"vwap":975},"2025-08-07",{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":112,"percent_change":297,"volume":494,"transactions":9,"vwap":1601},"2025-08-06",25.245,{"date":1603,"open":679,"high":1604,"low":679,"close":1604,"change":494,"percent_change":494,"volume":282,"transactions":9,"vwap":1604},"2025-08-05",25.255,{"date":1606,"open":971,"high":971,"low":1604,"close":1604,"change":481,"percent_change":482,"volume":916,"transactions":9,"vwap":1604},"2025-08-04",{"date":1608,"open":873,"high":873,"low":873,"close":873,"change":1140,"percent_change":1609,"volume":1293,"transactions":9,"vwap":873},"2025-08-01",0.76,{"date":1611,"open":1019,"high":1019,"low":1019,"close":1019,"change":1612,"percent_change":481,"volume":1293,"transactions":9,"vwap":1019},"2025-07-31",0.012,{"date":1614,"open":769,"high":769,"low":1615,"close":1615,"change":1616,"percent_change":1087,"volume":1284,"transactions":9,"vwap":1615},"2025-07-30",25.0030003,-0.062,{"date":1618,"open":1030,"high":1030,"low":1030,"close":1030,"change":1619,"percent_change":1620,"volume":1293,"transactions":9,"vwap":1030},"2025-07-29",-0.135,-0.54,{"date":1622,"open":797,"high":717,"low":1623,"close":679,"change":461,"percent_change":884,"volume":852,"transactions":9,"vwap":679},"2025-07-28",25.045,{"date":1625,"open":681,"high":681,"low":681,"close":681,"change":564,"percent_change":565,"volume":1293,"transactions":9,"vwap":681},"2025-07-25",{"date":1627,"open":607,"high":693,"low":607,"close":693,"change":297,"percent_change":869,"volume":916,"transactions":9,"vwap":693},"2025-07-24",{"date":1629,"open":1030,"high":1030,"low":1030,"close":1030,"change":22,"percent_change":327,"volume":494,"transactions":9,"vwap":1030},"2025-07-23",{"date":1631,"open":894,"high":894,"low":894,"close":894,"change":1632,"percent_change":1312,"volume":1293,"transactions":9,"vwap":894},"2025-07-22",0.044,{"date":1634,"open":699,"high":699,"low":1035,"close":1035,"change":742,"percent_change":743,"volume":964,"transactions":9,"vwap":1035},"2025-07-21",{"date":1636,"open":686,"high":740,"low":764,"close":1637,"change":481,"percent_change":482,"volume":1638,"transactions":9,"vwap":1637},"2025-07-18",24.995,36000,{"date":1640,"open":626,"high":626,"low":830,"close":830,"change":112,"percent_change":297,"volume":1293,"transactions":9,"vwap":830},"2025-07-17",{"date":1642,"open":488,"high":868,"low":488,"close":778,"change":646,"percent_change":127,"volume":1643,"transactions":9,"vwap":778},"2025-07-16",159800,{"date":1645,"open":599,"high":769,"low":1646,"close":1646,"change":394,"percent_change":395,"volume":874,"transactions":9,"vwap":1646},"2025-07-15",24.855,{"date":1648,"open":420,"high":1649,"low":1650,"close":830,"change":312,"percent_change":313,"volume":774,"transactions":9,"vwap":830},"2025-07-14",25.0049992,24.939,{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":1326,"percent_change":610,"volume":494,"transactions":9,"vwap":1653},"2025-07-11",24.935,{"date":1655,"open":658,"high":658,"low":658,"close":658,"change":1656,"percent_change":481,"volume":1004,"transactions":9,"vwap":658},"2025-07-10",0.013,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1003,"percent_change":1164,"volume":494,"transactions":9,"vwap":1659},"2025-07-09",25.037001,{"date":1661,"open":1662,"high":1662,"low":1662,"close":1662,"change":1663,"percent_change":1381,"volume":1293,"transactions":9,"vwap":1662},"2025-07-08",24.926,-0.044,{"date":1665,"open":607,"high":607,"low":607,"close":607,"change":1666,"percent_change":467,"volume":1284,"transactions":9,"vwap":607},"2025-07-07",-0.081,{"date":1668,"open":855,"high":855,"low":1669,"close":1669,"change":1663,"percent_change":1381,"volume":1670,"transactions":9,"vwap":1669},"2025-07-03",25.051001,2300,{"date":1672,"open":687,"high":687,"low":687,"close":687,"change":494,"percent_change":494,"volume":1293,"transactions":9,"vwap":687},"2025-07-02",{"date":1674,"open":687,"high":687,"low":687,"close":687,"change":1675,"percent_change":394,"volume":1293,"transactions":9,"vwap":687},"2025-07-01",-0.023,{"date":1677,"open":1678,"high":1678,"low":1678,"close":1678,"change":1562,"percent_change":152,"volume":1293,"transactions":9,"vwap":1678},"2025-06-30",25.118,{"date":1680,"open":761,"high":731,"low":1681,"close":686,"change":1682,"percent_change":557,"volume":1683,"transactions":9,"vwap":686},"2025-06-27",25.028999,-0.034,2800,{"date":1685,"open":1686,"high":1686,"low":1686,"close":1686,"change":1675,"percent_change":394,"volume":1293,"transactions":9,"vwap":1686},"2025-06-26",25.063999,{"date":1688,"open":1689,"high":1689,"low":1689,"close":1689,"change":542,"percent_change":259,"volume":494,"transactions":9,"vwap":1689},"2025-06-25",25.087,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":1059,"percent_change":147,"volume":494,"transactions":9,"vwap":1692},"2025-06-24",25.082001,{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":1696,"percent_change":1178,"volume":494,"transactions":9,"vwap":1695},"2025-06-23",24.987,0.057,{"date":1698,"open":1013,"high":1013,"low":1013,"close":1013,"change":188,"percent_change":461,"volume":494,"transactions":9,"vwap":1013},"2025-06-20",{"date":1700,"open":437,"high":437,"low":437,"close":437,"change":1701,"percent_change":494,"volume":494,"transactions":9,"vwap":437},"2025-06-18",0.001,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":996,"percent_change":1403,"volume":1705,"transactions":9,"vwap":1704},"2025-06-17",24.899,1900,{"date":1707,"open":599,"high":599,"low":1708,"close":1708,"change":1709,"percent_change":1412,"volume":1171,"transactions":9,"vwap":1708},"2025-06-16",24.818,-0.037,{"date":1711,"open":1646,"high":1646,"low":1646,"close":1646,"change":320,"percent_change":467,"volume":1293,"transactions":9,"vwap":1646},"2025-06-13",{"date":1713,"open":1653,"high":1653,"low":1653,"close":1653,"change":260,"percent_change":142,"volume":494,"transactions":9,"vwap":1653},"2025-06-12",{"date":1715,"open":1646,"high":1646,"low":1646,"close":1646,"change":287,"percent_change":1716,"volume":1293,"transactions":9,"vwap":1646},"2025-06-11",0.36,{"date":1718,"open":430,"high":430,"low":430,"close":430,"change":313,"percent_change":372,"volume":494,"transactions":9,"vwap":430},"2025-06-10",{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":901,"percent_change":1722,"volume":1293,"transactions":9,"vwap":1721},"2025-06-09",24.725,0.15,{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":1726,"percent_change":1727,"volume":964,"transactions":9,"vwap":1725},"2025-06-06",24.689,-0.106,-0.43,{"date":1729,"open":572,"high":572,"low":572,"close":572,"change":601,"percent_change":502,"volume":494,"transactions":9,"vwap":572},"2025-06-05",{"date":1731,"open":599,"high":599,"low":1646,"close":1646,"change":1732,"percent_change":1733,"volume":1052,"transactions":9,"vwap":1646},"2025-06-04",0.149,0.6,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1737,"change":945,"percent_change":297,"volume":1284,"transactions":9,"vwap":1737},"2025-06-03",24.695,24.706,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":1152,"percent_change":1381,"volume":494,"transactions":9,"vwap":1740},"2025-06-02",24.715,{"date":1742,"open":445,"high":445,"low":445,"close":445,"change":1632,"percent_change":1312,"volume":1293,"transactions":9,"vwap":445},"2025-05-30",{"date":1744,"open":1745,"high":1745,"low":1745,"close":1745,"change":1746,"percent_change":152,"volume":1293,"transactions":9,"vwap":1745},"2025-05-29",24.716,0.086,{"date":1748,"open":354,"high":354,"low":354,"close":354,"change":557,"percent_change":909,"volume":1293,"transactions":9,"vwap":354},"2025-05-28",{"date":1750,"open":401,"high":401,"low":401,"close":401,"change":1008,"percent_change":1751,"volume":1293,"transactions":9,"vwap":401},"2025-05-27",0.47,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":773,"percent_change":454,"volume":494,"transactions":9,"vwap":1754},"2025-05-23",24.655,{"date":1756,"open":352,"high":352,"low":352,"close":352,"change":1311,"percent_change":1312,"volume":1293,"transactions":9,"vwap":352},"2025-05-22",{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":1760,"percent_change":1761,"volume":1284,"transactions":9,"vwap":1759},"2025-05-21",24.575,-0.161,-0.65,{"date":1763,"open":1764,"high":1764,"low":1764,"close":1764,"change":1765,"percent_change":327,"volume":494,"transactions":9,"vwap":1764},"2025-05-20",24.736,-0.049,{"date":1767,"open":493,"high":493,"low":493,"close":493,"change":1768,"percent_change":319,"volume":1293,"transactions":9,"vwap":493},"2025-05-19",-0.005,{"date":1770,"open":402,"high":402,"low":392,"close":402,"change":259,"percent_change":260,"volume":1221,"transactions":9,"vwap":402},"2025-05-16",{"date":1772,"open":401,"high":401,"low":401,"close":401,"change":1773,"percent_change":1774,"volume":1293,"transactions":9,"vwap":401},"2025-05-15",0.145,0.59,{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":320,"percent_change":467,"volume":494,"transactions":9,"vwap":1777},"2025-05-14",24.625,{"date":1779,"open":1780,"high":1780,"low":1780,"close":1780,"change":112,"percent_change":297,"volume":494,"transactions":9,"vwap":1780},"2025-05-13",24.705,{"date":1782,"open":401,"high":475,"low":1740,"close":1740,"change":394,"percent_change":395,"volume":1783,"transactions":9,"vwap":1740},"2025-05-12",78200,{"date":1785,"open":573,"high":573,"low":573,"close":573,"change":481,"percent_change":482,"volume":494,"transactions":9,"vwap":573},"2025-05-09",{"date":1787,"open":419,"high":419,"low":1788,"close":1788,"change":338,"percent_change":1073,"volume":916,"transactions":9,"vwap":1788},"2025-05-08",24.755,{"date":1790,"open":643,"high":643,"low":1791,"close":1791,"change":1792,"percent_change":122,"volume":959,"transactions":9,"vwap":1791},"2025-05-07",24.875,0.063,{"date":1794,"open":431,"high":1795,"low":431,"close":1795,"change":1796,"percent_change":1797,"volume":1293,"transactions":9,"vwap":1795},"2025-05-06",24.812,0.052,0.21,{"date":1799,"open":445,"high":445,"low":445,"close":445,"change":1152,"percent_change":1381,"volume":494,"transactions":9,"vwap":445},"2025-05-05",{"date":1801,"open":410,"high":410,"low":573,"close":573,"change":209,"percent_change":439,"volume":1284,"transactions":9,"vwap":573},"2025-05-02",{"date":1803,"open":769,"high":769,"low":1804,"close":1804,"change":1805,"percent_change":1806,"volume":1293,"transactions":9,"vwap":1804},"2025-05-01",24.905,-0.084,-0.34,{"date":1808,"open":617,"high":1809,"low":1810,"close":1809,"change":856,"percent_change":259,"volume":1526,"transactions":9,"vwap":1809},"2025-04-30",24.989,24.959,{"date":1812,"open":607,"high":1813,"low":607,"close":1813,"change":481,"percent_change":482,"volume":1284,"transactions":9,"vwap":1813},"2025-04-29",24.985,{"date":1815,"open":488,"high":1653,"low":488,"close":1653,"change":297,"percent_change":869,"volume":1293,"transactions":9,"vwap":1653},"2025-04-28",{"date":1817,"open":783,"high":783,"low":783,"close":783,"change":646,"percent_change":127,"volume":494,"transactions":9,"vwap":783},"2025-04-25",{"date":1819,"open":1791,"high":1791,"low":1791,"close":1791,"change":1820,"percent_change":1821,"volume":494,"transactions":9,"vwap":1791},"2025-04-24",0.157,0.64,{"date":1823,"open":1824,"high":1824,"low":1824,"close":1824,"change":107,"percent_change":364,"volume":494,"transactions":9,"vwap":1824},"2025-04-23",24.718,{"date":179,"open":1826,"high":1826,"low":1826,"close":1826,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1826},24.658]