[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JHCR":3,"homepage-market-summary":30,"stock-historical-JHCR":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JHCR","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 Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.2729,1.02336,"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},23.95,24.09,24.1099,23.945,24.06,-0.11,-0.46,131260.073208,25.9,23.89,457718.747244584,3,448,{"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},314268,114707686.811146,-3.37,"2025-04-22",[181,184,193,202,210,220,231,241,251,261,271,281,290,297,307,315,324,332,343,353,363,370,378,388,395,406,416,424,432,439,446,455,465,472,479,486,493,499,506,513,520,527,531,539,548,557,562,570,580,587,596,601,607,615,622,630,637,645,653,660,665,672,679,685,692,697,704,711,715,722,729,736,743,749,755,760,765,770,775,779,784,789,794,800,806,814,818,823,828,832,836,840,843,847,853,860,864,870,875,880,885,891,897,902,910,913,917,921,925,930,935,938,944,947,953,957,964,970,975,980,985,992,996,1002,1008,1011,1014,1020,1026,1031,1037,1042,1048,1053,1057,1063,1068,1072,1077,1081,1085,1090,1094,1098,1105,1109,1112,1119,1125,1130,1133,1137,1140,1143,1146,1149,1152,1156,1158,1161,1165,1170,1172,1176,1181,1183,1187,1190,1194,1198,1202,1205,1207,1209,1212,1214,1217,1219,1224,1227,1229,1232,1234,1236,1241,1245,1247,1250,1252,1254,1258,1260,1264,1267,1271,1275,1279,1282,1284,1286,1288,1290,1293,1296,1298,1300,1303,1305,1310,1315,1317,1320,1324,1327,1331,1333,1337,1339,1343,1345,1348,1350,1353,1355,1358,1361,1364,1366,1368,1370,1372,1376,1379,1382,1385,1389,1394,1396,1398,1401,1405,1407,1409,1414,1417,1421,1424,1426,1428,1430,1432,1434,1437,1439,1442,1446,1448,1452,1454,1456,1460,1463,1467,1471,1474,1477,1480,1484,1487,1489,1491,1493,1496,1503,1507,1510,1514,1519,1521,1523,1526,1528,1530,1532,1534,1536,1538,1540,1542,1546,1548,1550,1552,1555,1557,1561,1564,1567,1569,1571,1573,1578,1581,1585,1589,1591,1594,1596,1599,1602,1604,1607,1611,1615,1618,1620,1622,1625,1629,1631,1633,1635,1637,1639,1641,1644,1646,1648,1650,1654,1656,1659,1662,1666,1668,1672,1675,1678,1680,1684,1686,1688,1691,1698,1705,1708,1710,1712,1714,1716,1718,1722,1726,1731,1735,1737,1739,1741,1744,1747,1749,1751,1754,1757,1760],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},497,23.9919,{"date":185,"open":186,"high":187,"low":26,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",23.92,24.075,0.01,0.04,79325.4969,591,24.0388,{"date":194,"open":195,"high":18,"low":196,"close":197,"change":198,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",24.08,23.99,24.05,0,501759.448315,1522,24.0207,{"date":203,"open":197,"high":195,"low":204,"close":197,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",23.965,-0.015,-0.06,42439.618,442,24.0168,{"date":211,"open":187,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",24.1125,24.01,24.065,-0.24,-0.99,23176,180,24.0758,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",24.28,24.345,24.1759,24.305,0.045,0.19,46815.174,261,24.2793,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",24.38,24.25,24.26,-0.105,-0.43,35028,383,24.3166,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",24.58,24.32,24.365,-0.245,-1,75787.549,378,24.3814,{"date":252,"open":243,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",24.6296,24.5399,24.61,0.02,0.08,95903.375,630,24.5765,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":257,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",24.53,24.62,24.525,24.59,0.33,309033,673,24.569,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",24.6,24.48,24.51,-0.0622,-0.25,163992.598925,367,24.4913,{"date":282,"open":266,"high":283,"low":284,"close":285,"change":286,"percent_change":147,"volume":287,"transactions":288,"vwap":289},"2026-09-17",24.64,24.5,24.5722,0.0922,1598913,336,24.5505,{"date":291,"open":284,"high":292,"low":293,"close":274,"change":256,"percent_change":257,"volume":294,"transactions":295,"vwap":296},"2026-09-16",24.555,24.47,60932,314,24.5129,{"date":298,"open":274,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",24.49,24.44,24.46,-0.07,-0.29,48558.407,310,24.4705,{"date":308,"open":309,"high":243,"low":309,"close":263,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",24.41,0.03,0.12,81554,331,24.5257,{"date":316,"open":317,"high":317,"low":318,"close":284,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",24.65,24.485,-0.04,-0.16,55306,248,24.5259,{"date":325,"open":317,"high":317,"low":263,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",24.54,-0.185,-0.75,366069.25,312,24.5378,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",24.83,24.848567,24.675626,24.725,-0.05,-0.2,432778,397,24.7049,{"date":344,"open":334,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",24.8436,24.745,24.775,-0.0301,-0.12,37177,405,24.7795,{"date":354,"open":355,"high":356,"low":355,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",24.755,24.86,24.8051,0.0251,0.1,131738.654,615,24.7923,{"date":364,"open":334,"high":365,"low":347,"close":366,"change":256,"percent_change":257,"volume":367,"transactions":368,"vwap":369},"2026-09-03",24.9,24.78,32120,176,24.8115,{"date":371,"open":372,"high":373,"low":374,"close":373,"change":310,"percent_change":311,"volume":375,"transactions":376,"vwap":377},"2026-09-02",24.73,24.76,24.7,32189.919127,280,24.731,{"date":379,"open":380,"high":381,"low":382,"close":372,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",24.74,24.77,24.715,-0.08,-0.32,34405,430,24.7248,{"date":389,"open":334,"high":390,"low":373,"close":391,"change":319,"percent_change":320,"volume":392,"transactions":393,"vwap":394},"2026-08-31",24.88,24.81,19099.040373,253,24.7991,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-28",24.94,24.965,24.82,24.85,-0.09,-0.36,60946,447,24.867,{"date":407,"open":408,"high":409,"low":410,"close":397,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-27",24.9098,24.95,24.8999,-0.1,-0.4,26765,285,24.923,{"date":417,"open":65,"high":418,"low":419,"close":418,"change":420,"percent_change":349,"volume":421,"transactions":422,"vwap":423},"2026-08-26",25.04,24.99,-0.03,51495,350,25.0094,{"date":425,"open":418,"high":426,"low":427,"close":426,"change":311,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-25",25.07,24.9901,0.48,41459,258,25.0385,{"date":433,"open":434,"high":435,"low":434,"close":409,"change":189,"percent_change":436,"volume":437,"transactions":322,"vwap":438},"2026-08-24",24.91,24.98,0.16,39810,24.9576,{"date":440,"open":418,"high":418,"low":441,"close":434,"change":442,"percent_change":339,"volume":443,"transactions":444,"vwap":445},"2026-08-21",24.8891,-0.0495,18576,126,24.9153,{"date":447,"open":448,"high":448,"low":449,"close":450,"change":451,"percent_change":412,"volume":452,"transactions":453,"vwap":454},"2026-08-20",25.01,24.92,24.9595,-0.1005,52007.568,380,24.9557,{"date":456,"open":418,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-19",25.08,24.97,25.06,0.135,0.54,62279.952,410,25.0158,{"date":466,"open":400,"high":397,"low":399,"close":467,"change":468,"percent_change":107,"volume":469,"transactions":470,"vwap":471},"2026-08-18",24.925,0.015,33871.644,268,24.8949,{"date":473,"open":474,"high":397,"low":475,"close":434,"change":420,"percent_change":349,"volume":476,"transactions":477,"vwap":478},"2026-08-17",24.888,24.885,68771,209,24.9018,{"date":480,"open":481,"high":458,"low":449,"close":397,"change":302,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-14",24.96,-0.28,65716.401,224,24.9405,{"date":487,"open":426,"high":426,"low":435,"close":448,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-13",0.07,0.28,27367.244,139,25.0179,{"date":494,"open":495,"high":481,"low":365,"close":397,"change":112,"percent_change":319,"volume":496,"transactions":497,"vwap":498},"2026-08-12",24.93,14791.012,262,24.9242,{"date":500,"open":434,"high":501,"low":434,"close":409,"change":502,"percent_change":359,"volume":503,"transactions":504,"vwap":505},"2026-08-11",25.05,0.025,212634.3571,1133,24.9629,{"date":507,"open":434,"high":397,"low":365,"close":467,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-10",-0.085,-0.34,27481.959896,136,24.9257,{"date":514,"open":426,"high":426,"low":409,"close":448,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-07",0.05,0.2,48323.9604,252,25.0002,{"date":521,"open":448,"high":522,"low":523,"close":481,"change":338,"percent_change":339,"volume":524,"transactions":525,"vwap":526},"2026-08-06",25.03,24.915,36392,319,24.9605,{"date":528,"open":501,"high":501,"low":397,"close":448,"change":310,"percent_change":311,"volume":529,"transactions":218,"vwap":530},"2026-08-05",32263,25.002,{"date":532,"open":457,"high":457,"low":533,"close":435,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-04",24.9375,0.115,0.46,1090059,169,24.9701,{"date":540,"open":541,"high":390,"low":542,"close":543,"change":544,"percent_change":107,"volume":545,"transactions":546,"vwap":547},"2026-08-03",24.855,24.845,24.865,0.0148,11273,91,24.8688,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":349,"volume":555,"transactions":484,"vwap":556},"2026-07-31",24.84,24.895,24.8,24.8502,-0.0298,121944,24.8384,{"date":558,"open":390,"high":551,"low":400,"close":390,"change":502,"percent_change":359,"volume":559,"transactions":560,"vwap":561},"2026-07-30",57492,500,24.8787,{"date":563,"open":397,"high":564,"low":400,"close":541,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-29",24.9402,-0.2254,-0.9,23387,232,24.9083,{"date":571,"open":426,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-28",25.145,25.02,25.0804,0.0604,0.24,213040,345,25.0901,{"date":581,"open":519,"high":501,"low":582,"close":573,"change":583,"percent_change":227,"volume":584,"transactions":585,"vwap":586},"2026-07-27",24.985,0.0469,108361,266,25.0071,{"date":588,"open":589,"high":448,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-24",24.935,24.9731,-0.0569,-0.23,79845.218,327,24.9736,{"date":597,"open":495,"high":522,"low":598,"close":522,"change":189,"percent_change":436,"volume":599,"transactions":600,"vwap":485},"2026-07-23",24.925578,107465.176,302,{"date":602,"open":65,"high":603,"low":419,"close":419,"change":206,"percent_change":215,"volume":604,"transactions":605,"vwap":606},"2026-07-22",25.065,80967.044,567,25.0164,{"date":608,"open":609,"high":610,"low":448,"close":501,"change":611,"percent_change":383,"volume":612,"transactions":613,"vwap":614},"2026-07-21",25.029,25.14,-0.02,915798,628,25.0359,{"date":616,"open":617,"high":617,"low":449,"close":426,"change":22,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-20",25.24,-0.44,1329262.801902,4406,25.0433,{"date":623,"open":624,"high":625,"low":624,"close":626,"change":107,"percent_change":576,"volume":627,"transactions":628,"vwap":629},"2026-07-17",25.15,25.245,25.18,17154.039,162,25.1854,{"date":631,"open":426,"high":632,"low":426,"close":633,"change":112,"percent_change":319,"volume":634,"transactions":635,"vwap":636},"2026-07-16",25.175,25.12,446020,373,25.0916,{"date":638,"open":639,"high":640,"low":639,"close":641,"change":256,"percent_change":257,"volume":642,"transactions":643,"vwap":644},"2026-07-15",25.09,25.23,25.13,593762.83,104,25.1595,{"date":646,"open":639,"high":641,"low":426,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-14",25.11,0.11,0.44,22449,219,25.0993,{"date":654,"open":655,"high":655,"low":398,"close":65,"change":349,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-13",25.16,-0.48,1136095,364,25.0168,{"date":661,"open":633,"high":662,"low":663,"close":633,"change":319,"percent_change":320,"volume":664,"transactions":9,"vwap":633},"2026-07-10",25.17,25.1,176900,{"date":666,"open":610,"high":667,"low":668,"close":655,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":655},"2026-07-09",25.31,25.128,0.055,0.22,67800,{"date":673,"open":647,"high":640,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-08",25.075001,25.105,-0.045,-0.18,1273400,{"date":680,"open":662,"high":681,"low":682,"close":624,"change":683,"percent_change":320,"volume":684,"transactions":9,"vwap":624},"2026-07-07",25.29,25.135,-0.041,33300,{"date":686,"open":687,"high":687,"low":626,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-06",25.25,25.191,-0.049,-0.19,762100,{"date":693,"open":694,"high":694,"low":695,"close":617,"change":310,"percent_change":311,"volume":696,"transactions":9,"vwap":617},"2026-07-02",25.28,25.19,25400,{"date":698,"open":687,"high":699,"low":700,"close":701,"change":702,"percent_change":677,"volume":703,"transactions":9,"vwap":701},"2026-07-01",25.32,25.195,25.21,-0.046,225200,{"date":705,"open":706,"high":694,"low":617,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-06-30",25.26,25.256,-0.044,-0.17,1349900,{"date":712,"open":667,"high":667,"low":626,"close":713,"change":205,"percent_change":206,"volume":714,"transactions":9,"vwap":713},"2026-06-29",25.3,39800,{"date":716,"open":713,"high":717,"low":713,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-26",25.33,25.315,-0.067,-0.26,5400,{"date":723,"open":724,"high":725,"low":726,"close":726,"change":727,"percent_change":488,"volume":728,"transactions":9,"vwap":726},"2026-06-25",25.43,25.435,25.382,0.017,543100,{"date":730,"open":717,"high":731,"low":717,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-24",25.509,25.365,0.145,0.57,8500,{"date":737,"open":717,"high":717,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-23",25.205,25.22,-0.115,-0.45,15000,{"date":744,"open":617,"high":724,"low":617,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-22",25.335,0.035,0.14,494300,{"date":750,"open":713,"high":717,"low":751,"close":713,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":713},"2026-06-18",25.27,0.129,0.51,714500,{"date":756,"open":713,"high":713,"low":662,"close":757,"change":758,"percent_change":741,"volume":759,"transactions":9,"vwap":757},"2026-06-17",25.171,-0.114,3400,{"date":761,"open":762,"high":713,"low":762,"close":763,"change":310,"percent_change":311,"volume":764,"transactions":9,"vwap":763},"2026-06-16",25.265,25.285,5100,{"date":766,"open":713,"high":713,"low":767,"close":767,"change":768,"percent_change":747,"volume":769,"transactions":9,"vwap":767},"2026-06-15",25.255,0.036,1900,{"date":771,"open":701,"high":739,"low":772,"close":773,"change":774,"percent_change":215,"volume":721,"transactions":9,"vwap":773},"2026-06-12",25.2,25.219,-0.061,{"date":776,"open":624,"high":694,"low":641,"close":694,"change":777,"percent_change":734,"volume":778,"transactions":9,"vwap":694},"2026-06-11",0.144,6700,{"date":780,"open":662,"high":626,"low":682,"close":781,"change":782,"percent_change":319,"volume":783,"transactions":9,"vwap":781},"2026-06-10",25.136,-0.009,3800,{"date":785,"open":682,"high":655,"low":675,"close":572,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":572},"2026-06-09",0.038,0.15,3600,{"date":790,"open":624,"high":624,"low":791,"close":791,"change":792,"percent_change":198,"volume":793,"transactions":9,"vwap":791},"2026-06-08",25.107,0.001,2200,{"date":795,"open":655,"high":655,"low":796,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-05",25.106,-0.096,-0.38,37100,{"date":801,"open":802,"high":802,"low":772,"close":803,"change":804,"percent_change":311,"volume":805,"transactions":9,"vwap":803},"2026-06-04",25.235,25.202,0.029,8900,{"date":807,"open":808,"high":701,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-03",25.185,25.165,25.173,-0.077,-0.3,11600,{"date":815,"open":767,"high":767,"low":687,"close":687,"change":816,"percent_change":611,"volume":817,"transactions":9,"vwap":687},"2026-06-02",-0.004,11100,{"date":819,"open":808,"high":762,"low":626,"close":820,"change":821,"percent_change":256,"volume":822,"transactions":9,"vwap":820},"2026-06-01",25.254,0.005,3100,{"date":824,"open":617,"high":681,"low":617,"close":825,"change":826,"percent_change":319,"volume":827,"transactions":9,"vwap":825},"2026-05-29",25.249,-0.011,74000,{"date":829,"open":701,"high":706,"low":701,"close":706,"change":830,"percent_change":267,"volume":831,"transactions":9,"vwap":706},"2026-05-28",0.084,45600,{"date":833,"open":695,"high":695,"low":834,"close":834,"change":676,"percent_change":677,"volume":835,"transactions":9,"vwap":834},"2026-05-27",25.176,200,{"date":837,"open":687,"high":687,"low":655,"close":838,"change":782,"percent_change":319,"volume":839,"transactions":9,"vwap":838},"2026-05-26",25.221,13300,{"date":841,"open":695,"high":751,"low":633,"close":640,"change":648,"percent_change":649,"volume":842,"transactions":9,"vwap":640},"2026-05-22",529100,{"date":844,"open":633,"high":633,"low":633,"close":633,"change":845,"percent_change":488,"volume":846,"transactions":9,"vwap":633},"2026-05-21",0.018,100,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-05-20",25.102,0.157,0.63,300,{"date":854,"open":855,"high":856,"low":589,"close":857,"change":236,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-05-19",24.941,24.955,24.945,-0.42,1100,{"date":861,"open":639,"high":639,"low":862,"close":862,"change":205,"percent_change":206,"volume":863,"transactions":9,"vwap":862},"2026-05-18",25.049999,2000,{"date":865,"open":624,"high":624,"low":866,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-05-15",25.065001,-0.15,-0.59,643000,{"date":871,"open":617,"high":617,"low":872,"close":872,"change":873,"percent_change":383,"volume":874,"transactions":9,"vwap":872},"2026-05-14",25.215,-0.019,900,{"date":876,"open":701,"high":877,"low":701,"close":877,"change":878,"percent_change":310,"volume":879,"transactions":9,"vwap":877},"2026-05-13",25.234,0.007,792600,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":883,"percent_change":884,"volume":846,"transactions":9,"vwap":882},"2026-05-12",25.227,-0.078,-0.31,{"date":886,"open":887,"high":887,"low":888,"close":888,"change":889,"percent_change":215,"volume":890,"transactions":9,"vwap":888},"2026-05-11",25.36,25.305,-0.062,10300,{"date":892,"open":893,"high":894,"low":895,"close":895,"change":896,"percent_change":142,"volume":174,"transactions":9,"vwap":895},"2026-05-08",25.385,25.4,25.367,0.082,{"date":898,"open":899,"high":899,"low":763,"close":763,"change":236,"percent_change":900,"volume":901,"transactions":9,"vwap":763},"2026-05-07",25.51,-0.41,91000,{"date":903,"open":904,"high":905,"low":904,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-06",25.35,25.455,25.39,0.155,0.61,117300,{"date":911,"open":802,"high":802,"low":802,"close":802,"change":310,"percent_change":311,"volume":912,"transactions":9,"vwap":802},"2026-05-05",1700,{"date":914,"open":772,"high":738,"low":772,"close":738,"change":915,"percent_change":900,"volume":916,"transactions":9,"vwap":738},"2026-05-04",-0.104,400,{"date":918,"open":694,"high":919,"low":694,"close":920,"change":107,"percent_change":576,"volume":778,"transactions":9,"vwap":920},"2026-05-01",25.37,25.309,{"date":922,"open":707,"high":904,"low":825,"close":825,"change":923,"percent_change":338,"volume":924,"transactions":9,"vwap":825},"2026-04-30",-0.012,254100,{"date":926,"open":763,"high":927,"low":617,"close":928,"change":719,"percent_change":720,"volume":929,"transactions":9,"vwap":928},"2026-04-29",25.295,25.261,15500,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":934,"volume":846,"transactions":9,"vwap":932},"2026-04-28",25.328,-0.127,-0.5,{"date":936,"open":937,"high":905,"low":937,"close":905,"change":338,"percent_change":339,"volume":863,"transactions":9,"vwap":905},"2026-04-27",25.45,{"date":939,"open":940,"high":941,"low":940,"close":942,"change":515,"percent_change":516,"volume":943,"transactions":9,"vwap":942},"2026-04-24",25.5,25.57,25.505,462000,{"date":945,"open":946,"high":946,"low":724,"close":905,"change":319,"percent_change":320,"volume":671,"transactions":9,"vwap":905},"2026-04-23",25.495,{"date":948,"open":949,"high":949,"low":946,"close":946,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":946},"2026-04-22",25.535,0.022,0.09,8000,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":508,"percent_change":956,"volume":846,"transactions":9,"vwap":955},"2026-04-21",25.473,-0.33,{"date":958,"open":959,"high":960,"low":959,"close":961,"change":962,"percent_change":611,"volume":963,"transactions":9,"vwap":961},"2026-04-20",25.54,25.56,25.558,-0.005,169900,{"date":965,"open":941,"high":966,"low":960,"close":967,"change":968,"percent_change":535,"volume":969,"transactions":9,"vwap":967},"2026-04-17",25.59,25.563,0.118,8200,{"date":971,"open":972,"high":972,"low":973,"close":973,"change":319,"percent_change":320,"volume":974,"transactions":9,"vwap":973},"2026-04-16",25.49,25.445,1200,{"date":976,"open":977,"high":978,"low":977,"close":978,"change":420,"percent_change":349,"volume":979,"transactions":9,"vwap":978},"2026-04-15",25.465,25.485,800,{"date":981,"open":972,"high":982,"low":972,"close":982,"change":226,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-04-14",25.515,0.18,471300,{"date":986,"open":987,"high":988,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-04-13",25.41,25.47,0.065,0.26,4000,{"date":993,"open":994,"high":994,"low":906,"close":995,"change":611,"percent_change":383,"volume":874,"transactions":9,"vwap":995},"2026-04-10",25.42,25.405,{"date":997,"open":987,"high":998,"low":906,"close":999,"change":1000,"percent_change":256,"volume":1001,"transactions":9,"vwap":999},"2026-04-09",25.46,25.425,0.006,2400,{"date":1003,"open":998,"high":998,"low":906,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-04-08",25.419,0.069,0.27,4600,{"date":1009,"open":681,"high":904,"low":640,"close":904,"change":468,"percent_change":107,"volume":1010,"transactions":9,"vwap":904},"2026-04-07",100400,{"date":1012,"open":667,"high":919,"low":739,"close":745,"change":205,"percent_change":206,"volume":1013,"transactions":9,"vwap":745},"2026-04-06",124800,{"date":1015,"open":717,"high":1016,"low":687,"close":904,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":904},"2026-04-02",25.38,0.073,0.29,513400,{"date":1021,"open":699,"high":1022,"low":701,"close":1023,"change":1024,"percent_change":411,"volume":1025,"transactions":9,"vwap":1023},"2026-04-01",25.34,25.277,-0.026,199000,{"date":1027,"open":717,"high":1028,"low":739,"close":1029,"change":488,"percent_change":489,"volume":1030,"transactions":9,"vwap":1029},"2026-03-31",25.44,25.303,157500,{"date":1032,"open":739,"high":1033,"low":655,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-03-30",25.233,0.163,0.65,225500,{"date":1038,"open":1039,"high":457,"low":458,"close":426,"change":1040,"percent_change":303,"volume":1041,"transactions":9,"vwap":426},"2026-03-27",25.045,-0.072,168900,{"date":1043,"open":687,"high":706,"low":862,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-03-26",25.142,-0.143,-0.57,269600,{"date":1049,"open":681,"high":718,"low":662,"close":763,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":763},"2026-03-25",0.102,0.41,149100,{"date":1054,"open":662,"high":872,"low":457,"close":1055,"change":411,"percent_change":412,"volume":1056,"transactions":9,"vwap":1055},"2026-03-24",25.183,258200,{"date":1058,"open":1059,"high":745,"low":751,"close":1060,"change":1061,"percent_change":38,"volume":1062,"transactions":9,"vwap":1060},"2026-03-23",25.275,25.283,0.183,53200,{"date":1064,"open":713,"high":713,"low":663,"close":663,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":663},"2026-03-20",-0.295,-1.16,160000,{"date":1069,"open":919,"high":1070,"low":751,"close":1070,"change":198,"percent_change":198,"volume":1071,"transactions":9,"vwap":1070},"2026-03-19",25.395,109600,{"date":1073,"open":988,"high":988,"low":667,"close":1070,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1070},"2026-03-18",-0.035,-0.14,103600,{"date":1078,"open":1079,"high":1079,"low":347,"close":724,"change":206,"percent_change":215,"volume":1080,"transactions":9,"vwap":724},"2026-03-17",25.58,479900,{"date":1082,"open":1083,"high":1083,"low":717,"close":972,"change":107,"percent_change":576,"volume":1084,"transactions":9,"vwap":972},"2026-03-16",25.53,226300,{"date":1086,"open":1087,"high":1087,"low":1088,"close":724,"change":873,"percent_change":302,"volume":1089,"transactions":9,"vwap":724},"2026-03-13",25.48,25.415,17200,{"date":1091,"open":1087,"high":899,"low":1092,"close":1092,"change":1093,"percent_change":618,"volume":916,"transactions":9,"vwap":1092},"2026-03-12",25.449,-0.113,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1097,"change":1093,"percent_change":618,"volume":846,"transactions":9,"vwap":1097},"2026-03-11",25.61,25.562,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1102,"change":302,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-03-10",25.73,25.74,25.675,-0.27,7000,{"date":1106,"open":1079,"high":1107,"low":1079,"close":1107,"change":983,"percent_change":1108,"volume":859,"transactions":9,"vwap":1107},"2026-03-09",25.745,0.7,{"date":1110,"open":942,"high":1079,"low":942,"close":1111,"change":319,"percent_change":320,"volume":863,"transactions":9,"vwap":1111},"2026-03-06",25.565,{"date":1113,"open":1114,"high":1096,"low":1115,"close":1116,"change":1117,"percent_change":303,"volume":1118,"transactions":9,"vwap":1116},"2026-03-05",25.606,25.6,25.605,-0.075,357400,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1123,"change":1124,"percent_change":112,"volume":174,"transactions":9,"vwap":1123},"2026-03-04",25.67,25.69,25.68,-0.003,{"date":1126,"open":1122,"high":1127,"low":1123,"close":1128,"change":1129,"percent_change":1075,"volume":769,"transactions":9,"vwap":1128},"2026-03-03",25.7,25.683,-0.037,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":740,"percent_change":741,"volume":852,"transactions":9,"vwap":1132},"2026-03-02",25.72,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1136,"change":488,"percent_change":1006,"volume":874,"transactions":9,"vwap":1136},"2026-02-27",25.825,25.835,{"date":1138,"open":1101,"high":1139,"low":1101,"close":1139,"change":189,"percent_change":436,"volume":560,"transactions":9,"vwap":1139},"2026-02-26",25.765,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":611,"percent_change":383,"volume":835,"transactions":9,"vwap":1142},"2026-02-25",25.725,{"date":1144,"open":1107,"high":1107,"low":1107,"close":1107,"change":112,"percent_change":319,"volume":1145,"transactions":9,"vwap":1107},"2026-02-24",89193300,{"date":1147,"open":1100,"high":1148,"low":1100,"close":1148,"change":488,"percent_change":1006,"volume":916,"transactions":9,"vwap":1148},"2026-02-23",25.755,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":821,"percent_change":256,"volume":846,"transactions":9,"vwap":1151},"2026-02-20",25.685,{"date":1153,"open":1154,"high":1123,"low":1155,"close":1123,"change":821,"percent_change":256,"volume":174,"transactions":9,"vwap":1123},"2026-02-19",25.66,25.64,{"date":1157,"open":1127,"high":1127,"low":1102,"close":1102,"change":1074,"percent_change":1075,"volume":560,"transactions":9,"vwap":1102},"2026-02-18",{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":821,"percent_change":256,"volume":846,"transactions":9,"vwap":1160},"2026-02-17",25.71,{"date":1162,"open":1127,"high":1160,"low":1127,"close":1163,"change":257,"percent_change":1164,"volume":560,"transactions":9,"vwap":1163},"2026-02-13",25.705,0.31,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1168,"change":648,"percent_change":1169,"volume":835,"transactions":9,"vwap":1168},"2026-02-12",25.564,25.625,0.43,{"date":1171,"open":1083,"high":1083,"low":982,"close":982,"change":319,"percent_change":320,"volume":846,"transactions":9,"vwap":982},"2026-02-11",{"date":1173,"open":941,"high":941,"low":1174,"close":1174,"change":1175,"percent_change":576,"volume":846,"transactions":9,"vwap":1174},"2026-02-10",25.555,0.061,{"date":1177,"open":940,"high":940,"low":1178,"close":1178,"change":1179,"percent_change":951,"volume":1180,"transactions":9,"vwap":1178},"2026-02-09",25.494,0.024,600,{"date":1182,"open":988,"high":988,"low":988,"close":988,"change":188,"percent_change":189,"volume":846,"transactions":9,"vwap":988},"2026-02-06",{"date":1184,"open":998,"high":998,"low":998,"close":998,"change":1185,"percent_change":1186,"volume":846,"transactions":9,"vwap":998},"2026-02-05",0.095,0.37,{"date":1188,"open":1016,"high":1016,"low":732,"close":732,"change":1189,"percent_change":338,"volume":846,"transactions":9,"vwap":732},"2026-02-04",-0.013,{"date":1191,"open":919,"high":1016,"low":919,"close":1192,"change":1193,"percent_change":188,"volume":916,"transactions":9,"vwap":1192},"2026-02-03",25.378,0.003,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1197,"percent_change":709,"volume":835,"transactions":9,"vwap":1196},"2026-02-02",25.375,-0.043,{"date":1199,"open":994,"high":994,"low":1200,"close":1200,"change":1201,"percent_change":420,"volume":835,"transactions":9,"vwap":1200},"2026-01-30",25.418,-0.007,{"date":1203,"open":994,"high":998,"low":994,"close":999,"change":310,"percent_change":311,"volume":1204,"transactions":9,"vwap":999},"2026-01-29",92900,{"date":1206,"open":1070,"high":1070,"low":1070,"close":1070,"change":302,"percent_change":1103,"volume":846,"transactions":9,"vwap":1070},"2026-01-28",{"date":1208,"open":977,"high":977,"low":977,"close":977,"change":112,"percent_change":319,"volume":846,"transactions":9,"vwap":977},"2026-01-27",{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":189,"percent_change":436,"volume":846,"transactions":9,"vwap":1211},"2026-01-26",25.475,{"date":1213,"open":987,"high":725,"low":987,"close":725,"change":746,"percent_change":747,"volume":916,"transactions":9,"vwap":725},"2026-01-23",{"date":1215,"open":906,"high":1216,"low":887,"close":894,"change":962,"percent_change":611,"volume":1180,"transactions":9,"vwap":894},"2026-01-22",25.404,{"date":1218,"open":995,"high":995,"low":995,"close":995,"change":107,"percent_change":576,"volume":846,"transactions":9,"vwap":995},"2026-01-21",{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":1222,"percent_change":1223,"volume":846,"transactions":9,"vwap":1221},"2026-01-20",25.345,-0.094,-0.37,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":702,"percent_change":677,"volume":846,"transactions":9,"vwap":1226},"2026-01-16",25.439,{"date":1228,"open":978,"high":978,"low":978,"close":978,"change":319,"percent_change":320,"volume":846,"transactions":9,"vwap":978},"2026-01-15",{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":515,"percent_change":516,"volume":846,"transactions":9,"vwap":1231},"2026-01-14",25.525,{"date":1233,"open":1211,"high":1211,"low":1211,"close":1211,"change":188,"percent_change":189,"volume":846,"transactions":9,"vwap":1211},"2026-01-13",{"date":1235,"open":977,"high":977,"low":977,"close":977,"change":826,"percent_change":319,"volume":846,"transactions":9,"vwap":977},"2026-01-12",{"date":1237,"open":1238,"high":1238,"low":1238,"close":1238,"change":1239,"percent_change":1240,"volume":846,"transactions":9,"vwap":1238},"2026-01-09",25.476,0.087,0.34,{"date":1242,"open":994,"high":994,"low":893,"close":1243,"change":1244,"percent_change":720,"volume":1180,"transactions":9,"vwap":1243},"2026-01-08",25.389,-0.066,{"date":1246,"open":905,"high":905,"low":905,"close":905,"change":502,"percent_change":359,"volume":846,"transactions":9,"vwap":905},"2026-01-07",{"date":1248,"open":1249,"high":724,"low":1249,"close":724,"change":962,"percent_change":611,"volume":852,"transactions":9,"vwap":724},"2026-01-06",25.412,{"date":1251,"open":725,"high":725,"low":725,"close":725,"change":515,"percent_change":516,"volume":835,"transactions":9,"vwap":725},"2026-01-05",{"date":1253,"open":893,"high":893,"low":893,"close":893,"change":112,"percent_change":319,"volume":846,"transactions":9,"vwap":893},"2026-01-02",{"date":1255,"open":1070,"high":1070,"low":1070,"close":1070,"change":1256,"percent_change":1257,"volume":846,"transactions":9,"vwap":1070},"2025-12-31",-0.055,-0.22,{"date":1259,"open":937,"high":937,"low":937,"close":937,"change":205,"percent_change":206,"volume":852,"transactions":9,"vwap":937},"2025-12-30",{"date":1261,"open":905,"high":988,"low":905,"close":977,"change":1262,"percent_change":1263,"volume":979,"transactions":9,"vwap":977},"2025-12-29",-0.13,-0.51,{"date":1265,"open":1155,"high":1155,"low":1266,"close":1266,"change":256,"percent_change":257,"volume":916,"transactions":9,"vwap":1266},"2025-12-26",25.595,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1270,"percent_change":122,"volume":846,"transactions":9,"vwap":1269},"2025-12-24",25.575,0.063,{"date":1272,"open":946,"high":1273,"low":946,"close":1274,"change":1000,"percent_change":256,"volume":916,"transactions":9,"vwap":1274},"2025-12-23",25.52,25.512,{"date":1276,"open":1083,"high":1083,"low":1277,"close":1277,"change":1278,"percent_change":22,"volume":863,"transactions":9,"vwap":1277},"2025-12-22",25.506,-0.029,{"date":1280,"open":1281,"high":1281,"low":949,"close":949,"change":611,"percent_change":383,"volume":835,"transactions":9,"vwap":949},"2025-12-19",25.55,{"date":1283,"open":941,"high":941,"low":1174,"close":1174,"change":515,"percent_change":516,"volume":835,"transactions":9,"vwap":1174},"2025-12-18",{"date":1285,"open":940,"high":942,"low":940,"close":942,"change":198,"percent_change":198,"volume":835,"transactions":9,"vwap":942},"2025-12-17",{"date":1287,"open":942,"high":942,"low":942,"close":942,"change":515,"percent_change":516,"volume":846,"transactions":9,"vwap":942},"2025-12-16",{"date":1289,"open":988,"high":988,"low":905,"close":905,"change":468,"percent_change":107,"volume":846,"transactions":9,"vwap":905},"2025-12-15",{"date":1291,"open":937,"high":937,"low":1028,"close":1028,"change":1292,"percent_change":1103,"volume":916,"transactions":9,"vwap":1028},"2025-12-12",-0.069,{"date":1294,"open":1079,"high":1079,"low":731,"close":731,"change":1295,"percent_change":256,"volume":991,"transactions":9,"vwap":731},"2025-12-11",0.004,{"date":1297,"open":942,"high":942,"low":942,"close":942,"change":488,"percent_change":489,"volume":846,"transactions":9,"vwap":942},"2025-12-10",{"date":1299,"open":998,"high":998,"low":725,"close":725,"change":205,"percent_change":206,"volume":863,"transactions":9,"vwap":725},"2025-12-09",{"date":1301,"open":937,"high":937,"low":937,"close":937,"change":1302,"percent_change":277,"volume":846,"transactions":9,"vwap":937},"2025-12-08",-0.065,{"date":1304,"open":982,"high":982,"low":982,"close":982,"change":826,"percent_change":319,"volume":846,"transactions":9,"vwap":982},"2025-12-05",{"date":1306,"open":959,"high":959,"low":1307,"close":1307,"change":1308,"percent_change":1103,"volume":1309,"transactions":9,"vwap":1307},"2025-12-04",25.526,-0.068,10200,{"date":1311,"open":941,"high":1312,"low":1083,"close":1312,"change":1313,"percent_change":1314,"volume":560,"transactions":9,"vwap":1312},"2025-12-03",25.594,0.044,0.17,{"date":1316,"open":1281,"high":1281,"low":1281,"close":1281,"change":310,"percent_change":311,"volume":846,"transactions":9,"vwap":1281},"2025-12-02",{"date":1318,"open":1273,"high":1273,"low":1273,"close":1273,"change":1319,"percent_change":618,"volume":846,"transactions":9,"vwap":1273},"2025-12-01",-0.112,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1323,"percent_change":1262,"volume":846,"transactions":9,"vwap":1322},"2025-11-28",25.632,-0.033,{"date":1325,"open":1096,"high":1326,"low":1096,"close":1326,"change":310,"percent_change":311,"volume":846,"transactions":9,"vwap":1326},"2025-11-26",25.665,{"date":1328,"open":1155,"high":1155,"low":1329,"close":1330,"change":669,"percent_change":670,"volume":859,"transactions":9,"vwap":1330},"2025-11-25",25.63,25.635,{"date":1332,"open":960,"high":1079,"low":960,"close":1079,"change":1302,"percent_change":277,"volume":874,"transactions":9,"vwap":1079},"2025-11-24",{"date":1334,"open":1096,"high":1121,"low":1096,"close":1335,"change":257,"percent_change":1164,"volume":1336,"transactions":9,"vwap":1335},"2025-11-21",25.645,4500,{"date":1338,"open":1111,"high":1111,"low":1111,"close":1111,"change":189,"percent_change":436,"volume":835,"transactions":9,"vwap":1111},"2025-11-20",{"date":1340,"open":960,"high":941,"low":1231,"close":1231,"change":1341,"percent_change":411,"volume":1342,"transactions":9,"vwap":1231},"2025-11-19",-0.025,1500,{"date":1344,"open":1281,"high":1281,"low":1281,"close":1281,"change":746,"percent_change":747,"volume":769,"transactions":9,"vwap":1281},"2025-11-18",{"date":1346,"open":1347,"high":1347,"low":982,"close":982,"change":112,"percent_change":319,"volume":852,"transactions":9,"vwap":982},"2025-11-17",25.522,{"date":1349,"open":1231,"high":1231,"low":1231,"close":1231,"change":420,"percent_change":349,"volume":846,"transactions":9,"vwap":1231},"2025-11-14",{"date":1351,"open":1174,"high":1174,"low":1174,"close":1174,"change":1256,"percent_change":1352,"volume":835,"transactions":9,"vwap":1174},"2025-11-13",-0.21,{"date":1354,"open":1312,"high":1096,"low":1312,"close":1096,"change":112,"percent_change":319,"volume":769,"transactions":9,"vwap":1096},"2025-11-12",{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":488,"percent_change":1006,"volume":846,"transactions":9,"vwap":1357},"2025-11-11",25.62,{"date":1359,"open":941,"high":941,"low":1281,"close":1281,"change":1074,"percent_change":1075,"volume":1360,"transactions":9,"vwap":1281},"2025-11-10",10000,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":188,"percent_change":189,"volume":846,"transactions":9,"vwap":1363},"2025-11-07",25.585,{"date":1365,"open":1269,"high":1269,"low":1269,"close":1269,"change":257,"percent_change":1164,"volume":846,"transactions":9,"vwap":1269},"2025-11-06",{"date":1367,"open":972,"high":946,"low":972,"close":946,"change":676,"percent_change":677,"volume":742,"transactions":9,"vwap":946},"2025-11-05",{"date":1369,"open":959,"high":959,"low":959,"close":959,"change":502,"percent_change":359,"volume":846,"transactions":9,"vwap":959},"2025-11-04",{"date":1371,"open":982,"high":982,"low":982,"close":982,"change":420,"percent_change":349,"volume":835,"transactions":9,"vwap":982},"2025-11-03",{"date":1373,"open":1374,"high":1374,"low":1374,"close":1374,"change":1375,"percent_change":302,"volume":846,"transactions":9,"vwap":1374},"2025-10-31",25.545,-0.018,{"date":1377,"open":967,"high":967,"low":967,"close":967,"change":1378,"percent_change":320,"volume":846,"transactions":9,"vwap":967},"2025-10-30",-0.042,{"date":1380,"open":1116,"high":1116,"low":1116,"close":1116,"change":215,"percent_change":1381,"volume":846,"transactions":9,"vwap":1116},"2025-10-29",-0.93,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1256,"percent_change":1352,"volume":846,"transactions":9,"vwap":1384},"2025-10-28",25.845,{"date":1386,"open":1387,"high":25,"low":1387,"close":25,"change":359,"percent_change":1388,"volume":1180,"transactions":9,"vwap":25},"2025-10-27",25.79,0.39,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1393,"change":746,"percent_change":747,"volume":835,"transactions":9,"vwap":1393},"2025-10-24",25.78,25.81,25.8,{"date":1395,"open":1139,"high":1139,"low":1139,"close":1139,"change":206,"percent_change":592,"volume":846,"transactions":9,"vwap":1139},"2025-10-23",{"date":1397,"open":1391,"high":1135,"low":1391,"close":1135,"change":198,"percent_change":198,"volume":846,"transactions":9,"vwap":1135},"2025-10-22",{"date":1399,"open":1400,"high":1135,"low":1400,"close":1135,"change":189,"percent_change":436,"volume":846,"transactions":9,"vwap":1135},"2025-10-21",25.82,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1404,"change":189,"percent_change":436,"volume":846,"transactions":9,"vwap":1404},"2025-10-20",25.75,25.785,{"date":1406,"open":1160,"high":1107,"low":1160,"close":1107,"change":1074,"percent_change":1075,"volume":852,"transactions":9,"vwap":1107},"2025-10-17",{"date":1408,"open":1123,"high":1391,"low":1123,"close":1391,"change":1270,"percent_change":576,"volume":846,"transactions":9,"vwap":1391},"2025-10-16",{"date":1410,"open":1101,"high":1101,"low":1411,"close":1411,"change":1412,"percent_change":515,"volume":1413,"transactions":9,"vwap":1411},"2025-10-15",25.717,0.012,16100,{"date":1415,"open":1163,"high":1163,"low":1163,"close":1163,"change":1416,"percent_change":227,"volume":846,"transactions":9,"vwap":1163},"2025-10-14",0.049,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":1420,"percent_change":257,"volume":835,"transactions":9,"vwap":1419},"2025-10-13",25.656,0.021,{"date":1422,"open":1096,"high":1330,"low":1096,"close":1330,"change":1185,"percent_change":1186,"volume":1423,"transactions":9,"vwap":1330},"2025-10-10",5000,{"date":1425,"open":959,"high":959,"low":959,"close":959,"change":1341,"percent_change":411,"volume":846,"transactions":9,"vwap":959},"2025-10-09",{"date":1427,"open":1357,"high":1132,"low":1111,"close":1111,"change":468,"percent_change":107,"volume":805,"transactions":9,"vwap":1111},"2025-10-08",{"date":1429,"open":941,"high":941,"low":1281,"close":1281,"change":502,"percent_change":359,"volume":835,"transactions":9,"vwap":1281},"2025-10-07",{"date":1431,"open":1231,"high":1231,"low":1231,"close":1231,"change":338,"percent_change":339,"volume":846,"transactions":9,"vwap":1231},"2025-10-06",{"date":1433,"open":1079,"high":1079,"low":1269,"close":1269,"change":319,"percent_change":320,"volume":1423,"transactions":9,"vwap":1269},"2025-10-03",{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":189,"percent_change":436,"volume":846,"transactions":9,"vwap":1436},"2025-10-02",25.615,{"date":1438,"open":966,"high":966,"low":1269,"close":1269,"change":488,"percent_change":1006,"volume":846,"transactions":9,"vwap":1269},"2025-10-01",{"date":1440,"open":942,"high":942,"low":942,"close":942,"change":1441,"percent_change":302,"volume":846,"transactions":9,"vwap":942},"2025-09-30",-0.017,{"date":1443,"open":899,"high":1083,"low":899,"close":1347,"change":1444,"percent_change":1445,"volume":859,"transactions":9,"vwap":1347},"2025-09-29",0.077,0.3,{"date":1447,"open":988,"high":988,"low":973,"close":973,"change":740,"percent_change":741,"volume":835,"transactions":9,"vwap":973},"2025-09-26",{"date":1449,"open":1281,"high":1079,"low":1450,"close":960,"change":1074,"percent_change":1075,"volume":1451,"transactions":9,"vwap":960},"2025-09-25",25.519,2100,{"date":1453,"open":1096,"high":1326,"low":1266,"close":1266,"change":319,"percent_change":320,"volume":174,"transactions":9,"vwap":1266},"2025-09-24",{"date":1455,"open":1357,"high":1330,"low":1357,"close":1330,"change":236,"percent_change":900,"volume":846,"transactions":9,"vwap":1330},"2025-09-23",{"date":1457,"open":1096,"high":1101,"low":966,"close":1101,"change":1458,"percent_change":1051,"volume":1459,"transactions":9,"vwap":1101},"2025-09-22",0.105,1800,{"date":1461,"open":1155,"high":1155,"low":1330,"close":1330,"change":1462,"percent_change":515,"volume":835,"transactions":9,"vwap":1330},"2025-09-19",0.014,{"date":1464,"open":1096,"high":1465,"low":1096,"close":1465,"change":1466,"percent_change":303,"volume":846,"transactions":9,"vwap":1465},"2025-09-18",25.621,-0.074,{"date":1468,"open":1469,"high":1387,"low":1470,"close":1470,"change":206,"percent_change":592,"volume":835,"transactions":9,"vwap":1470},"2025-09-17",25.77,25.695,{"date":1472,"open":1473,"high":1391,"low":1148,"close":1148,"change":821,"percent_change":256,"volume":835,"transactions":9,"vwap":1148},"2025-09-16",25.76,{"date":1475,"open":1132,"high":1403,"low":1132,"close":1403,"change":1476,"percent_change":1018,"volume":852,"transactions":9,"vwap":1403},"2025-09-15",0.075,{"date":1478,"open":1155,"high":1102,"low":1155,"close":1102,"change":1479,"percent_change":383,"volume":846,"transactions":9,"vwap":1102},"2025-09-12",-0.021,{"date":1481,"open":1122,"high":1482,"low":1122,"close":1482,"change":1483,"percent_change":516,"volume":846,"transactions":9,"vwap":1482},"2025-09-11",25.696,0.051,{"date":1485,"open":1357,"high":1335,"low":1357,"close":1335,"change":515,"percent_change":516,"volume":1486,"transactions":9,"vwap":1335},"2025-09-10",3300,{"date":1488,"open":1266,"high":1266,"low":1266,"close":1266,"change":1302,"percent_change":277,"volume":846,"transactions":9,"vwap":1266},"2025-09-09",{"date":1490,"open":1154,"high":1154,"low":1154,"close":1154,"change":1458,"percent_change":1051,"volume":835,"transactions":9,"vwap":1154},"2025-09-08",{"date":1492,"open":1174,"high":1174,"low":1174,"close":1174,"change":951,"percent_change":152,"volume":846,"transactions":9,"vwap":1174},"2025-09-05",{"date":1494,"open":972,"high":972,"low":987,"close":977,"change":648,"percent_change":1169,"volume":1495,"transactions":9,"vwap":977},"2025-09-04",7500,{"date":1497,"open":904,"high":988,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2025-09-03",25.324,25.355,0.091,0.36,19100,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":1506,"percent_change":592,"volume":846,"transactions":9,"vwap":1505},"2025-09-02",25.264,-0.058,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":1124,"percent_change":112,"volume":846,"transactions":9,"vwap":1509},"2025-08-29",25.322,{"date":1511,"open":718,"high":1512,"low":718,"close":1512,"change":1513,"percent_change":787,"volume":852,"transactions":9,"vwap":1512},"2025-08-28",25.325,0.039,{"date":1515,"open":904,"high":1123,"low":694,"close":1516,"change":1517,"percent_change":1263,"volume":1518,"transactions":9,"vwap":1516},"2025-08-27",25.286,-0.129,23500,{"date":1520,"open":1088,"high":1088,"low":1088,"close":1088,"change":746,"percent_change":747,"volume":846,"transactions":9,"vwap":1088},"2025-08-26",{"date":1522,"open":1016,"high":1016,"low":1016,"close":1016,"change":1074,"percent_change":1075,"volume":846,"transactions":9,"vwap":1016},"2025-08-25",{"date":1524,"open":1088,"high":1088,"low":1088,"close":1088,"change":787,"percent_change":1525,"volume":846,"transactions":9,"vwap":1088},"2025-08-22",0.59,{"date":1527,"open":762,"high":762,"low":762,"close":762,"change":206,"percent_change":215,"volume":846,"transactions":9,"vwap":762},"2025-08-21",{"date":1529,"open":1512,"high":1512,"low":1512,"close":1512,"change":502,"percent_change":359,"volume":846,"transactions":9,"vwap":1512},"2025-08-20",{"date":1531,"open":713,"high":713,"low":713,"close":713,"change":746,"percent_change":747,"volume":846,"transactions":9,"vwap":713},"2025-08-19",{"date":1533,"open":762,"high":762,"low":762,"close":762,"change":1341,"percent_change":411,"volume":846,"transactions":9,"vwap":762},"2025-08-18",{"date":1535,"open":681,"high":681,"low":681,"close":681,"change":1341,"percent_change":411,"volume":846,"transactions":9,"vwap":681},"2025-08-15",{"date":1537,"open":718,"high":718,"low":718,"close":718,"change":206,"percent_change":215,"volume":846,"transactions":9,"vwap":718},"2025-08-14",{"date":1539,"open":1196,"high":1196,"low":1196,"close":1196,"change":951,"percent_change":1501,"volume":846,"transactions":9,"vwap":1196},"2025-08-13",{"date":1541,"open":763,"high":763,"low":763,"close":763,"change":782,"percent_change":319,"volume":846,"transactions":9,"vwap":763},"2025-08-12",{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":1545,"percent_change":257,"volume":846,"transactions":9,"vwap":1544},"2025-08-11",25.294,0.019,{"date":1547,"open":1059,"high":1059,"low":1059,"close":1059,"change":206,"percent_change":215,"volume":846,"transactions":9,"vwap":1059},"2025-08-08",{"date":1549,"open":745,"high":745,"low":745,"close":745,"change":112,"percent_change":319,"volume":846,"transactions":9,"vwap":745},"2025-08-07",{"date":1551,"open":1221,"high":1221,"low":1221,"close":1221,"change":1441,"percent_change":302,"volume":846,"transactions":9,"vwap":1221},"2025-08-06",{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":1124,"percent_change":112,"volume":846,"transactions":9,"vwap":1554},"2025-08-05",25.362,{"date":1556,"open":919,"high":994,"low":904,"close":732,"change":515,"percent_change":516,"volume":859,"transactions":9,"vwap":732},"2025-08-04",{"date":1558,"open":718,"high":718,"low":718,"close":718,"change":1559,"percent_change":1560,"volume":846,"transactions":9,"vwap":718},"2025-08-01",0.206,0.82,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":1295,"percent_change":256,"volume":846,"transactions":9,"vwap":1563},"2025-07-31",25.109,{"date":1565,"open":647,"high":641,"low":675,"close":675,"change":206,"percent_change":215,"volume":1566,"transactions":9,"vwap":675},"2025-07-30",2800,{"date":1568,"open":641,"high":626,"low":663,"close":809,"change":310,"percent_change":311,"volume":974,"transactions":9,"vwap":809},"2025-07-29",{"date":1570,"open":633,"high":682,"low":633,"close":682,"change":319,"percent_change":320,"volume":560,"transactions":9,"vwap":682},"2025-07-28",{"date":1572,"open":655,"high":701,"low":572,"close":632,"change":107,"percent_change":576,"volume":174,"transactions":9,"vwap":632},"2025-07-25",{"date":1574,"open":1575,"high":682,"low":1575,"close":1576,"change":420,"percent_change":349,"volume":1577,"transactions":9,"vwap":1576},"2025-07-24",25.059999,25.115,700,{"date":1579,"open":572,"high":572,"low":572,"close":572,"change":1580,"percent_change":1257,"volume":846,"transactions":9,"vwap":572},"2025-07-23",-0.056,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":1584,"percent_change":1314,"volume":846,"transactions":9,"vwap":1583},"2025-07-22",25.201,0.042,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":1588,"percent_change":147,"volume":846,"transactions":9,"vwap":1587},"2025-07-21",25.159,0.094,{"date":1590,"open":866,"high":866,"low":866,"close":866,"change":107,"percent_change":576,"volume":846,"transactions":9,"vwap":866},"2025-07-18",{"date":1592,"open":1593,"high":1593,"low":1593,"close":1593,"change":198,"percent_change":198,"volume":846,"transactions":9,"vwap":1593},"2025-07-17",25.0049992,{"date":1595,"open":1593,"high":1593,"low":1593,"close":1593,"change":515,"percent_change":516,"volume":846,"transactions":9,"vwap":1593},"2025-07-16",{"date":1597,"open":573,"high":573,"low":856,"close":856,"change":1598,"percent_change":900,"volume":852,"transactions":9,"vwap":856},"2025-07-15",-0.102,{"date":1600,"open":862,"high":1601,"low":862,"close":1601,"change":1412,"percent_change":515,"volume":979,"transactions":9,"vwap":1601},"2025-07-14",25.056999,{"date":1603,"open":1039,"high":1039,"low":1039,"close":1039,"change":508,"percent_change":509,"volume":846,"transactions":9,"vwap":1039},"2025-07-11",{"date":1605,"open":624,"high":624,"low":641,"close":641,"change":1606,"percent_change":420,"volume":852,"transactions":9,"vwap":641},"2025-07-10",-0.008,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":1610,"percent_change":1051,"volume":846,"transactions":9,"vwap":1609},"2025-07-09",25.138,0.103,{"date":1612,"open":457,"high":663,"low":1613,"close":1613,"change":611,"percent_change":383,"volume":1614,"transactions":9,"vwap":1613},"2025-07-08",25.035,4300,{"date":1616,"open":641,"high":641,"low":1617,"close":1617,"change":1117,"percent_change":812,"volume":859,"transactions":9,"vwap":1617},"2025-07-07",25.055,{"date":1619,"open":641,"high":641,"low":641,"close":641,"change":676,"percent_change":677,"volume":846,"transactions":9,"vwap":641},"2025-07-03",{"date":1621,"open":632,"high":632,"low":632,"close":632,"change":112,"percent_change":319,"volume":846,"transactions":9,"vwap":632},"2025-07-02",{"date":1623,"open":808,"high":808,"low":808,"close":808,"change":1624,"percent_change":339,"volume":846,"transactions":9,"vwap":808},"2025-07-01",-0.051,{"date":1626,"open":626,"high":1627,"low":626,"close":1627,"change":1628,"percent_change":147,"volume":846,"transactions":9,"vwap":1627},"2025-06-30",25.236,0.096,{"date":1630,"open":610,"high":610,"low":610,"close":610,"change":676,"percent_change":677,"volume":846,"transactions":9,"vwap":610},"2025-06-27",{"date":1632,"open":641,"high":808,"low":641,"close":808,"change":256,"percent_change":257,"volume":846,"transactions":9,"vwap":808},"2025-06-26",{"date":1634,"open":809,"high":809,"low":809,"close":809,"change":420,"percent_change":349,"volume":846,"transactions":9,"vwap":809},"2025-06-25",{"date":1636,"open":641,"high":700,"low":641,"close":700,"change":951,"percent_change":1501,"volume":846,"transactions":9,"vwap":700},"2025-06-24",{"date":1638,"open":675,"high":675,"low":675,"close":675,"change":359,"percent_change":127,"volume":846,"transactions":9,"vwap":675},"2025-06-23",{"date":1640,"open":1593,"high":1593,"low":1593,"close":1593,"change":198,"percent_change":198,"volume":846,"transactions":9,"vwap":1593},"2025-06-20",{"date":1642,"open":1643,"high":1643,"low":1593,"close":1593,"change":189,"percent_change":436,"volume":916,"transactions":9,"vwap":1593},"2025-06-18",25.040001,{"date":1645,"open":398,"high":398,"low":398,"close":398,"change":310,"percent_change":311,"volume":846,"transactions":9,"vwap":398},"2025-06-17",{"date":1647,"open":589,"high":589,"low":589,"close":589,"change":112,"percent_change":319,"volume":846,"transactions":9,"vwap":589},"2025-06-16",{"date":1649,"open":857,"high":857,"low":857,"close":857,"change":411,"percent_change":412,"volume":846,"transactions":9,"vwap":857},"2025-06-13",{"date":1651,"open":1652,"high":1652,"low":1653,"close":1039,"change":257,"percent_change":142,"volume":979,"transactions":9,"vwap":1039},"2025-06-12",25.046,25.031,{"date":1655,"open":398,"high":398,"low":398,"close":398,"change":951,"percent_change":1501,"volume":846,"transactions":9,"vwap":398},"2025-06-11",{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":189,"percent_change":436,"volume":846,"transactions":9,"vwap":1658},"2025-06-10",24.875,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":515,"percent_change":516,"volume":846,"transactions":9,"vwap":1661},"2025-06-09",24.835,{"date":1663,"open":1664,"high":1664,"low":1664,"close":1664,"change":1262,"percent_change":1665,"volume":846,"transactions":9,"vwap":1664},"2025-06-06",24.785,-0.52,{"date":1667,"open":523,"high":523,"low":523,"close":523,"change":206,"percent_change":215,"volume":846,"transactions":9,"vwap":523},"2025-06-05",{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":777,"percent_change":1671,"volume":846,"transactions":9,"vwap":1670},"2025-06-04",24.975,0.58,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":1606,"percent_change":420,"volume":846,"transactions":9,"vwap":1674},"2025-06-03",24.831,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":689,"percent_change":339,"volume":846,"transactions":9,"vwap":1677},"2025-06-02",24.839,{"date":1679,"open":474,"high":474,"low":474,"close":474,"change":515,"percent_change":516,"volume":846,"transactions":9,"vwap":474},"2025-05-30",{"date":1681,"open":1682,"high":1682,"low":1682,"close":1682,"change":1683,"percent_change":1240,"volume":846,"transactions":9,"vwap":1682},"2025-05-29",24.838,0.083,{"date":1685,"open":355,"high":355,"low":355,"close":355,"change":22,"percent_change":618,"volume":846,"transactions":9,"vwap":355},"2025-05-28",{"date":1687,"open":543,"high":543,"low":543,"close":543,"change":648,"percent_change":649,"volume":846,"transactions":9,"vwap":543},"2025-05-27",{"date":1689,"open":355,"high":355,"low":355,"close":355,"change":1690,"percent_change":576,"volume":846,"transactions":9,"vwap":355},"2025-05-23",0.059,{"date":1692,"open":317,"high":1693,"low":1694,"close":1693,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1693},"2025-05-22",24.696,24.55,0.031,0.13,166100,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-05-21",24.66,24.665,-0.161,-0.65,14400,{"date":1706,"open":1707,"high":1707,"low":1707,"close":1707,"change":689,"percent_change":339,"volume":846,"transactions":9,"vwap":1707},"2025-05-20",24.826,{"date":1709,"open":1658,"high":1658,"low":1658,"close":1658,"change":962,"percent_change":611,"volume":198,"transactions":9,"vwap":1658},"2025-05-19",{"date":1711,"open":390,"high":390,"low":390,"close":390,"change":468,"percent_change":107,"volume":198,"transactions":9,"vwap":390},"2025-05-16",{"date":1713,"open":543,"high":543,"low":543,"close":543,"change":787,"percent_change":908,"volume":198,"transactions":9,"vwap":543},"2025-05-15",{"date":1715,"open":382,"high":382,"low":382,"close":382,"change":302,"percent_change":482,"volume":846,"transactions":9,"vwap":382},"2025-05-14",{"date":1717,"open":1664,"high":1664,"low":1664,"close":1664,"change":611,"percent_change":383,"volume":198,"transactions":9,"vwap":1664},"2025-05-13",{"date":1719,"open":1720,"high":1720,"low":1720,"close":1720,"change":1721,"percent_change":884,"volume":198,"transactions":9,"vwap":1720},"2025-05-12",24.805,-0.076,{"date":1723,"open":1724,"high":1724,"low":1724,"close":1724,"change":1725,"percent_change":189,"volume":846,"transactions":9,"vwap":1724},"2025-05-09",24.881,0.011,{"date":1727,"open":1728,"high":1728,"low":1728,"close":1728,"change":1729,"percent_change":1730,"volume":198,"transactions":9,"vwap":1728},"2025-05-08",24.87,-0.117,-0.47,{"date":1732,"open":1733,"high":1733,"low":1733,"close":1733,"change":1734,"percent_change":122,"volume":846,"transactions":9,"vwap":1733},"2025-05-07",24.987,0.062,{"date":1736,"open":467,"high":467,"low":467,"close":467,"change":226,"percent_change":983,"volume":198,"transactions":9,"vwap":467},"2025-05-06",{"date":1738,"open":390,"high":390,"low":390,"close":390,"change":1074,"percent_change":1075,"volume":846,"transactions":9,"vwap":390},"2025-05-05",{"date":1740,"open":523,"high":523,"low":523,"close":523,"change":22,"percent_change":618,"volume":846,"transactions":9,"vwap":523},"2025-05-02",{"date":1742,"open":65,"high":1743,"low":65,"close":1743,"change":1222,"percent_change":1223,"volume":1180,"transactions":9,"vwap":1743},"2025-05-01",25.025,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":1545,"percent_change":257,"volume":846,"transactions":9,"vwap":1746},"2025-04-30",25.119,{"date":1748,"open":663,"high":663,"low":663,"close":663,"change":669,"percent_change":670,"volume":846,"transactions":9,"vwap":663},"2025-04-29",{"date":1750,"open":1613,"high":862,"low":1613,"close":1039,"change":319,"percent_change":320,"volume":874,"transactions":9,"vwap":1039},"2025-04-28",{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":1185,"percent_change":147,"volume":846,"transactions":9,"vwap":1753},"2025-04-25",25.084999,{"date":1755,"open":458,"high":65,"low":1756,"close":419,"change":1034,"percent_change":137,"volume":874,"transactions":9,"vwap":419},"2025-04-24",24.963,{"date":1758,"open":365,"high":365,"low":1759,"close":1759,"change":1584,"percent_change":1314,"volume":846,"transactions":9,"vwap":1759},"2025-04-23",24.827,{"date":179,"open":1761,"high":542,"low":1664,"close":1664,"change":962,"percent_change":611,"volume":1762,"transactions":9,"vwap":1664},24.79,6500]