[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JHHY":3,"homepage-market-summary":29,"stock-historical-JHHY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JHHY","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 High Yield ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.3408,1.56492,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},24.68,24.81,24.63,24.6898,-0.0098,-0.04,13170.9998,26.33,24.51,17731.975959784,9.3,607,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},14269,5208193.989946,-1.12,"2025-04-22",[180,183,192,201,212,223,232,242,250,261,267,276,286,296,305,312,320,329,338,349,358,367,375,383,389,399,410,418,427,436,445,452,461,469,477,486,494,500,507,514,521,529,536,545,552,558,566,575,583,589,596,604,609,614,619,626,635,642,649,656,659,664,670,675,681,686,691,697,702,708,714,718,723,728,734,739,745,750,753,758,765,769,772,775,779,785,789,793,799,804,809,814,818,823,828,834,839,845,849,854,858,863,868,874,879,882,886,889,892,896,902,909,912,919,924,930,937,943,949,953,958,963,969,974,978,984,990,996,1000,1003,1010,1018,1024,1028,1036,1042,1048,1053,1058,1064,1068,1072,1076,1080,1082,1085,1090,1092,1097,1102,1106,1111,1115,1121,1126,1132,1138,1144,1148,1154,1157,1162,1166,1172,1175,1181,1187,1193,1197,1201,1206,1208,1213,1219,1223,1228,1231,1236,1241,1245,1250,1253,1259,1262,1266,1271,1273,1277,1280,1284,1287,1290,1296,1301,1306,1311,1315,1319,1325,1331,1336,1339,1342,1348,1353,1357,1359,1365,1370,1372,1376,1380,1383,1387,1392,1397,1402,1407,1411,1414,1417,1419,1421,1427,1431,1435,1437,1440,1444,1446,1450,1453,1457,1463,1467,1471,1474,1477,1481,1484,1487,1491,1494,1500,1502,1506,1511,1513,1518,1521,1525,1529,1531,1534,1536,1538,1544,1550,1554,1556,1560,1564,1569,1573,1577,1583,1585,1588,1590,1592,1595,1598,1602,1605,1608,1611,1614,1616,1618,1620,1625,1631,1633,1637,1642,1644,1646,1650,1652,1655,1657,1660,1664,1666,1669,1672,1675,1679,1683,1685,1689,1691,1694,1697,1699,1702,1705,1709,1714,1716,1719,1721,1725,1727,1730,1732,1735,1738,1742,1745,1748,1751,1754,1757,1759,1762,1765,1770,1773,1775,1778,1780,1782,1785,1789,1793,1796,1799,1801,1804,1811,1814,1817,1819,1823,1825,1827,1830,1834,1837,1840,1845,1847,1850,1853,1856,1858,1862,1866,1871,1875,1881,1884,1890,1895],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},80,24.6734,{"date":184,"open":185,"high":186,"low":25,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",24.54,24.72,0.0098,0.04,20410.557,109,24.6515,{"date":193,"open":194,"high":194,"low":195,"close":17,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",24.79,24.6696,-0.0538,-0.22,996970.6037,117,24.7224,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",24.73,24.755,24.67,24.7338,-0.0262,-0.11,12187.3337,161,24.7139,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",24.78,24.8131,24.7234,24.76,-0.24,-0.96,50269.7427,219,24.7523,{"date":224,"open":225,"high":225,"low":226,"close":64,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",25.06,24.98,-0.0297,-0.12,64438.5977,128,25.0185,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":218,"volume":239,"transactions":240,"vwap":241},"2026-09-24",25.1,25.13,25.02,25.0297,-0.0603,6634.5567,82,25.059,{"date":243,"open":244,"high":244,"low":245,"close":245,"change":197,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",25.23,25.09,-0.87,84538.5567,346,25.1575,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",25.29,25.34,25.27,25.31,0.02,0.08,10381.9172,87,25.3215,{"date":262,"open":253,"high":253,"low":252,"close":252,"change":263,"percent_change":264,"volume":265,"transactions":240,"vwap":266},"2026-09-21",0.07,0.28,9639.744348,25.3062,{"date":268,"open":269,"high":270,"low":269,"close":269,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",25.22,25.25,-0.0863,-0.34,23737.5567,61,25.2088,{"date":277,"open":278,"high":279,"low":254,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",25.295,25.3169,25.3063,0.0921,0.37,3056.517198,74,25.297,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":188,"volume":293,"transactions":294,"vwap":295},"2026-09-16",25.26,25.28,25.19,25.2142,0.0091,13384.5567,94,25.2612,{"date":297,"open":298,"high":299,"low":290,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":259,"vwap":304},"2026-09-15",25.2106,25.24,25.2051,-0.0449,-0.18,5187.5567,25.2174,{"date":306,"open":254,"high":252,"low":307,"close":270,"change":308,"percent_change":228,"volume":309,"transactions":310,"vwap":311},"2026-09-14",25.21,-0.03,20273.744348,130,25.2533,{"date":313,"open":253,"high":314,"low":288,"close":289,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",25.37,0.0073,0.03,18209.4757,134,25.2857,{"date":321,"open":252,"high":322,"low":270,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",25.32,25.2727,-0.1209,-0.48,7160.6849,70,25.2916,{"date":330,"open":331,"high":332,"low":314,"close":333,"change":334,"percent_change":302,"volume":335,"transactions":336,"vwap":337},"2026-09-09",25.4,25.41,25.3936,-0.0464,7425.7629,95,25.3998,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",25.435,25.46,25.43,25.44,-0.0136,-0.05,5088.6849,81,25.443,{"date":350,"open":341,"high":351,"low":342,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-04",25.47,25.4536,-0.0164,-0.06,32627.3467,51,25.4595,{"date":359,"open":360,"high":361,"low":362,"close":351,"change":363,"percent_change":364,"volume":365,"transactions":284,"vwap":366},"2026-09-03",25.465,25.48,25.455,0.0484,0.19,5565.9087,25.4715,{"date":368,"open":369,"high":370,"low":371,"close":371,"change":372,"percent_change":111,"volume":373,"transactions":347,"vwap":374},"2026-09-02",25.445,25.45,25.4216,-0.0034,17301.3467,25.4426,{"date":376,"open":369,"high":351,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-01",25.425,-0.0702,-0.28,4018.1075,62,25.4441,{"date":384,"open":331,"high":385,"low":331,"close":385,"change":386,"percent_change":257,"volume":387,"transactions":336,"vwap":388},"2026-08-31",25.4952,0.0211,12478.3157,25.4732,{"date":390,"open":391,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-28",25.54,25.4451,25.4741,-0.0259,-0.1,8437.3467,126,25.4822,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-27",25.53,25.5359,25.4978,25.5,-0.1546,-0.6,6514.3467,50,25.5149,{"date":411,"open":412,"high":413,"low":412,"close":414,"change":315,"percent_change":316,"volume":415,"transactions":416,"vwap":417},"2026-08-26",25.59,25.69,25.6546,13124.3467,52,25.6347,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":327,"vwap":426},"2026-08-25",25.6,25.66,25.6473,0.0673,0.26,7405.3467,25.6431,{"date":428,"open":429,"high":430,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-24",25.56,25.58,-0.005,-0.02,5015.396,71,25.5821,{"date":437,"open":438,"high":439,"low":438,"close":440,"change":441,"percent_change":257,"volume":442,"transactions":443,"vwap":444},"2026-08-21",25.57,25.5896,25.585,0.0194,3294.3467,45,25.5823,{"date":446,"open":447,"high":430,"low":391,"close":448,"change":449,"percent_change":228,"volume":450,"transactions":356,"vwap":451},"2026-08-20",25.541,25.5656,-0.0299,2947.3467,25.5661,{"date":453,"open":412,"high":454,"low":438,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-19",25.61,25.5955,0.0372,0.15,7668.3467,85,25.5959,{"date":462,"open":429,"high":429,"low":401,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-18",25.5583,-0.0215,-0.08,5513.2692,66,25.5547,{"date":470,"open":471,"high":472,"low":429,"close":473,"change":22,"percent_change":474,"volume":475,"transactions":467,"vwap":476},"2026-08-17",25.5676,25.62,25.5798,-0.16,6997.9692,25.5892,{"date":478,"open":479,"high":480,"low":454,"close":481,"change":482,"percent_change":474,"volume":483,"transactions":484,"vwap":485},"2026-08-14",25.63,25.635,25.6198,-0.0402,4951.9692,89,25.619,{"date":487,"open":488,"high":488,"low":489,"close":421,"change":490,"percent_change":491,"volume":492,"transactions":259,"vwap":493},"2026-08-13",25.67,25.64,0.05,0.2,9063.1162,25.658,{"date":495,"open":479,"high":479,"low":496,"close":454,"change":490,"percent_change":491,"volume":497,"transactions":498,"vwap":499},"2026-08-12",25.5937,3857.9692,102,25.6104,{"date":501,"open":438,"high":454,"low":502,"close":429,"change":503,"percent_change":106,"volume":504,"transactions":505,"vwap":506},"2026-08-11",25.5452,0.0149,3684.0512,58,25.5803,{"date":508,"open":438,"high":438,"low":401,"close":509,"change":510,"percent_change":302,"volume":511,"transactions":512,"vwap":513},"2026-08-10",25.5451,-0.0452,3318.0082,48,25.5492,{"date":515,"open":516,"high":454,"low":438,"close":517,"change":518,"percent_change":491,"volume":519,"transactions":498,"vwap":520},"2026-08-07",25.598,25.5903,0.0502,11199.2402,25.6024,{"date":522,"open":391,"high":523,"low":391,"close":524,"change":525,"percent_change":474,"volume":526,"transactions":527,"vwap":528},"2026-08-06",25.555,25.5401,-0.0399,1781.9692,46,25.5477,{"date":530,"open":438,"high":430,"low":531,"close":430,"change":532,"percent_change":345,"volume":533,"transactions":534,"vwap":535},"2026-08-05",25.5351,-0.0138,4939.9692,97,25.5657,{"date":537,"open":404,"high":538,"low":404,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-04",25.595,25.5938,0.1177,0.46,9632.885576,103,25.5776,{"date":546,"open":351,"high":547,"low":351,"close":548,"change":549,"percent_change":364,"volume":550,"transactions":443,"vwap":551},"2026-08-03",25.4938,25.4761,0.0489,4639.061605,25.4729,{"date":553,"open":331,"high":342,"low":314,"close":554,"change":555,"percent_change":316,"volume":556,"transactions":190,"vwap":557},"2026-07-31",25.4272,0.0072,95852.3379,25.3816,{"date":559,"open":331,"high":342,"low":331,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-30",25.42,0.075,0.3,11858.3379,133,25.4127,{"date":567,"open":568,"high":331,"low":322,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-29",25.38,25.345,-0.205,-0.8,7121.3379,75,25.3466,{"date":576,"open":577,"high":429,"low":578,"close":579,"change":188,"percent_change":580,"volume":581,"transactions":347,"vwap":582},"2026-07-28",25.52,25.4984,25.55,0.16,10504.3379,25.5368,{"date":584,"open":579,"high":579,"low":585,"close":586,"change":256,"percent_change":257,"volume":587,"transactions":459,"vwap":588},"2026-07-27",25.49,25.51,5420.3379,25.5148,{"date":590,"open":591,"high":401,"low":351,"close":585,"change":592,"percent_change":308,"volume":593,"transactions":594,"vwap":595},"2026-07-24",25.495,-0.0085,129294.9259,269,25.5105,{"date":597,"open":391,"high":391,"low":341,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-23",25.4985,-0.0815,-0.32,13823.1809,116,25.4991,{"date":605,"open":606,"high":606,"low":579,"close":430,"change":22,"percent_change":474,"volume":607,"transactions":327,"vwap":608},"2026-07-22",25.6221,9689.3769,25.588,{"date":610,"open":479,"high":611,"low":420,"close":472,"change":432,"percent_change":465,"volume":612,"transactions":613,"vwap":479},"2026-07-21",25.65,25075.3379,169,{"date":615,"open":488,"high":488,"low":454,"close":489,"change":431,"percent_change":432,"volume":616,"transactions":617,"vwap":618},"2026-07-20",25450.137355,247,25.6559,{"date":620,"open":454,"high":621,"low":454,"close":622,"change":432,"percent_change":465,"volume":623,"transactions":624,"vwap":625},"2026-07-17",25.68,25.645,25694.9059,224,25.6593,{"date":627,"open":628,"high":629,"low":630,"close":630,"change":631,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-16",25.673,25.6968,25.665,0,1225.3379,40,25.6738,{"date":636,"open":611,"high":621,"low":489,"close":630,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-15",0.045,0.18,2774.3759,54,25.6641,{"date":643,"open":611,"high":611,"low":412,"close":472,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-14",0.0618,0.24,3083.8107,41,25.6102,{"date":650,"open":479,"high":489,"low":391,"close":651,"change":652,"percent_change":379,"volume":653,"transactions":654,"vwap":655},"2026-07-13",25.5582,-0.0718,6081.435116,79,25.5946,{"date":657,"open":489,"high":489,"low":420,"close":479,"change":308,"percent_change":228,"volume":658,"transactions":9,"vwap":479},"2026-07-10",4000,{"date":660,"open":489,"high":630,"low":489,"close":421,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":421},"2026-07-09",0.032,0.12,600,{"date":665,"open":479,"high":666,"low":454,"close":667,"change":668,"percent_change":474,"volume":669,"transactions":9,"vwap":667},"2026-07-08",25.636,25.628,-0.042,6500,{"date":671,"open":621,"high":413,"low":672,"close":488,"change":673,"percent_change":395,"volume":674,"transactions":9,"vwap":488},"2026-07-07",25.641,-0.025,7000,{"date":676,"open":611,"high":677,"low":622,"close":678,"change":561,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-07-06",25.92,25.695,0.29,37500,{"date":682,"open":421,"high":683,"low":472,"close":472,"change":684,"percent_change":106,"volume":685,"transactions":9,"vwap":472},"2026-07-02",25.678,0.015,7700,{"date":687,"open":412,"high":479,"low":412,"close":688,"change":689,"percent_change":580,"volume":690,"transactions":9,"vwap":688},"2026-07-01",25.605,0.042,27600,{"date":692,"open":412,"high":693,"low":429,"close":694,"change":695,"percent_change":208,"volume":696,"transactions":9,"vwap":694},"2026-06-30",25.626,25.563,-0.027,11900,{"date":698,"open":429,"high":420,"low":429,"close":412,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":412},"2026-06-29",0.022,0.09,15800,{"date":703,"open":579,"high":412,"low":579,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-06-26",25.568,-0.142,-0.55,2500,{"date":709,"open":710,"high":711,"low":712,"close":710,"change":256,"percent_change":257,"volume":713,"transactions":9,"vwap":710},"2026-06-25",25.71,25.73,25.696,2900,{"date":715,"open":716,"high":711,"low":621,"close":413,"change":111,"percent_change":22,"volume":717,"transactions":9,"vwap":413},"2026-06-24",25.72,6100,{"date":719,"open":413,"high":716,"low":421,"close":720,"change":721,"percent_change":188,"volume":722,"transactions":9,"vwap":720},"2026-06-23",25.7,0.01,6000,{"date":724,"open":678,"high":716,"low":725,"close":413,"change":726,"percent_change":354,"volume":727,"transactions":9,"vwap":413},"2026-06-22",25.651,-0.016,8800,{"date":729,"open":716,"high":730,"low":413,"close":731,"change":732,"percent_change":106,"volume":733,"transactions":9,"vwap":731},"2026-06-18",25.74,25.706,0.016,13400,{"date":735,"open":730,"high":736,"low":454,"close":413,"change":737,"percent_change":474,"volume":738,"transactions":9,"vwap":413},"2026-06-17",25.75,-0.041,5000,{"date":740,"open":736,"high":741,"low":710,"close":742,"change":743,"percent_change":263,"volume":744,"transactions":9,"vwap":742},"2026-06-16",25.77,25.731,0.019,81900,{"date":746,"open":730,"high":747,"low":720,"close":748,"change":699,"percent_change":700,"volume":749,"transactions":9,"vwap":748},"2026-06-15",25.76,25.712,12100,{"date":751,"open":421,"high":710,"low":611,"close":413,"change":111,"percent_change":22,"volume":752,"transactions":9,"vwap":413},"2026-06-12",7200,{"date":754,"open":472,"high":710,"low":429,"close":720,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":720},"2026-06-11",0.151,0.59,8700,{"date":759,"open":760,"high":420,"low":761,"close":762,"change":763,"percent_change":208,"volume":764,"transactions":9,"vwap":762},"2026-06-10",25.575,25.535,25.549,-0.028,6600,{"date":766,"open":579,"high":479,"low":401,"close":767,"change":689,"percent_change":580,"volume":768,"transactions":9,"vwap":767},"2026-06-09",25.577,15700,{"date":770,"open":579,"high":438,"low":586,"close":761,"change":431,"percent_change":432,"volume":771,"transactions":9,"vwap":761},"2026-06-08",8900,{"date":773,"open":438,"high":430,"low":586,"close":391,"change":208,"percent_change":774,"volume":749,"transactions":9,"vwap":391},"2026-06-05",-0.43,{"date":776,"open":472,"high":421,"low":420,"close":611,"change":777,"percent_change":778,"volume":685,"transactions":9,"vwap":611},"2026-06-04",0.057,0.22,{"date":780,"open":485,"high":485,"low":438,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-03",25.593,-0.065,-0.25,29500,{"date":786,"open":621,"high":413,"low":611,"close":493,"change":787,"percent_change":316,"volume":788,"transactions":9,"vwap":493},"2026-06-02",0.008,5300,{"date":790,"open":621,"high":621,"low":791,"close":611,"change":792,"percent_change":345,"volume":749,"transactions":9,"vwap":611},"2026-06-01",25.622,-0.014,{"date":794,"open":621,"high":621,"low":795,"close":796,"change":797,"percent_change":700,"volume":798,"transactions":9,"vwap":796},"2026-05-29",25.648,25.664,0.024,86800,{"date":800,"open":472,"high":488,"low":420,"close":489,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":489},"2026-05-28",0.035,0.14,19900,{"date":805,"open":489,"high":489,"low":430,"close":688,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":688},"2026-05-27",-0.105,-0.41,6800,{"date":810,"open":621,"high":710,"low":421,"close":710,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":710},"2026-05-26",0.069,0.27,14300,{"date":815,"open":421,"high":488,"low":479,"close":672,"change":816,"percent_change":256,"volume":817,"transactions":9,"vwap":672},"2026-05-22",0.005,4400,{"date":819,"open":454,"high":488,"low":438,"close":666,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":666},"2026-05-21",0.025,0.1,322000,{"date":824,"open":391,"high":472,"low":391,"close":825,"change":826,"percent_change":827,"volume":658,"transactions":9,"vwap":825},"2026-05-20",25.611,0.153,0.6,{"date":829,"open":369,"high":361,"low":560,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-05-19",25.458,-0.067,-0.26,2000,{"date":835,"open":429,"high":429,"low":577,"close":836,"change":837,"percent_change":490,"volume":838,"transactions":9,"vwap":836},"2026-05-18",25.525,0.013,900,{"date":840,"open":579,"high":579,"low":404,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-05-15",25.512,-0.114,-0.44,5700,{"date":846,"open":489,"high":489,"low":472,"close":693,"change":847,"percent_change":354,"volume":848,"transactions":9,"vwap":693},"2026-05-14",-0.015,2800,{"date":850,"open":489,"high":421,"low":851,"close":672,"change":852,"percent_change":490,"volume":853,"transactions":9,"vwap":672},"2026-05-13",25.625,0.012,2100,{"date":855,"open":472,"high":611,"low":472,"close":856,"change":857,"percent_change":228,"volume":848,"transactions":9,"vwap":856},"2026-05-12",25.629,-0.031,{"date":859,"open":413,"high":720,"low":421,"close":421,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":421},"2026-05-11",-0.055,-0.21,1800,{"date":864,"open":865,"high":866,"low":865,"close":866,"change":637,"percent_change":638,"volume":867,"transactions":9,"vwap":866},"2026-05-08",25.689,25.715,700,{"date":869,"open":870,"high":870,"low":472,"close":488,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":488},"2026-05-07",25.725,-0.078,-0.3,10800,{"date":875,"open":711,"high":741,"low":716,"close":876,"change":877,"percent_change":146,"volume":878,"transactions":9,"vwap":876},"2026-05-06",25.748,0.098,4500,{"date":880,"open":720,"high":720,"low":611,"close":611,"change":631,"percent_change":631,"volume":881,"transactions":9,"vwap":611},"2026-05-05",4800,{"date":883,"open":413,"high":413,"low":454,"close":611,"change":345,"percent_change":884,"volume":885,"transactions":9,"vwap":611},"2026-05-04",-0.19,1400,{"date":887,"open":720,"high":711,"low":413,"close":720,"change":111,"percent_change":22,"volume":888,"transactions":9,"vwap":720},"2026-05-01",10700,{"date":890,"open":611,"high":710,"low":611,"close":710,"change":700,"percent_change":151,"volume":891,"transactions":9,"vwap":710},"2026-04-30",12900,{"date":893,"open":489,"high":489,"low":894,"close":472,"change":668,"percent_change":474,"volume":895,"transactions":9,"vwap":472},"2026-04-29",25.544,32800,{"date":897,"open":488,"high":413,"low":898,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-04-28",25.662,-0.148,-0.57,5200,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":431,"percent_change":432,"volume":908,"transactions":9,"vwap":907},"2026-04-27",25.805,25.83,25.78,25.81,3400,{"date":910,"open":911,"high":911,"low":906,"close":911,"change":316,"percent_change":662,"volume":173,"transactions":9,"vwap":911},"2026-04-24",25.815,{"date":913,"open":914,"high":914,"low":915,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-04-23",25.8,25.785,-0.035,-0.14,1300,{"date":920,"open":905,"high":905,"low":914,"close":921,"change":922,"percent_change":923,"volume":853,"transactions":9,"vwap":921},"2026-04-22",25.82,0.034,0.13,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-04-21",25.786,-0.052,-0.2,100,{"date":931,"open":932,"high":932,"low":921,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-04-20",25.9,25.838,-0.024,-0.09,1100,{"date":938,"open":939,"high":932,"low":940,"close":939,"change":941,"percent_change":282,"volume":942,"transactions":9,"vwap":939},"2026-04-17",25.862,25.84,0.096,5100,{"date":944,"open":736,"high":945,"low":730,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-04-16",25.766,-0.034,-0.13,1200,{"date":950,"open":914,"high":914,"low":914,"close":914,"change":951,"percent_change":111,"volume":952,"transactions":9,"vwap":914},"2026-04-15",-0.003,400,{"date":954,"open":906,"high":921,"low":741,"close":955,"change":956,"percent_change":282,"volume":957,"transactions":9,"vwap":955},"2026-04-14",25.803,0.094,4200,{"date":959,"open":488,"high":960,"low":611,"close":960,"change":961,"percent_change":562,"volume":962,"transactions":9,"vwap":960},"2026-04-13",25.709,0.077,17100,{"date":964,"open":716,"high":730,"low":472,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-04-10",25.632,-0.079,-0.31,67200,{"date":970,"open":611,"high":945,"low":611,"close":971,"change":972,"percent_change":188,"volume":973,"transactions":9,"vwap":971},"2026-04-09",25.711,0.011,28400,{"date":975,"open":716,"high":716,"low":611,"close":720,"change":976,"percent_change":977,"volume":707,"transactions":9,"vwap":720},"2026-04-08",0.171,0.67,{"date":979,"open":360,"high":980,"low":342,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-04-07",25.529,0.027,0.11,3100,{"date":985,"open":986,"high":987,"low":351,"close":987,"change":988,"percent_change":457,"volume":989,"transactions":9,"vwap":987},"2026-04-06",25.485,25.502,0.038,2600,{"date":991,"open":992,"high":351,"low":992,"close":993,"change":994,"percent_change":778,"volume":995,"transactions":9,"vwap":993},"2026-04-02",25.35,25.464,0.056,1600,{"date":997,"open":342,"high":341,"low":331,"close":998,"change":999,"percent_change":121,"volume":862,"transactions":9,"vwap":998},"2026-04-01",25.408,0.063,{"date":1001,"open":288,"high":569,"low":1002,"close":569,"change":121,"percent_change":44,"volume":707,"transactions":9,"vwap":569},"2026-03-31",25.245,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1007,"change":1008,"percent_change":257,"volume":1009,"transactions":9,"vwap":1007},"2026-03-30",25.15,25.16,25.094999,0.021,4100,{"date":1011,"open":234,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-03-27",25.124,25.040001,25.073999,-0.224,-0.89,3800,{"date":1019,"open":343,"high":343,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-03-26",25.298,-0.172,-0.68,2400,{"date":1025,"open":1026,"high":585,"low":341,"close":351,"change":1027,"percent_change":282,"volume":707,"transactions":9,"vwap":351},"2026-03-25",25.486,0.095,{"date":1029,"open":314,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-03-24",25.459,25.36,25.375,-0.069,-0.27,3300,{"date":1037,"open":1038,"high":404,"low":1031,"close":1039,"change":1040,"percent_change":1041,"volume":989,"transactions":9,"vwap":1039},"2026-03-23",25.475,25.444,0.162,0.64,{"date":1043,"open":1031,"high":1044,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":881,"transactions":9,"vwap":1045},"2026-03-20",25.405,25.282,-0.218,-0.85,{"date":1049,"open":314,"high":1050,"low":314,"close":404,"change":1051,"percent_change":645,"volume":1052,"transactions":9,"vwap":404},"2026-03-19",25.503,0.062,5900,{"date":1054,"open":585,"high":401,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":948,"transactions":9,"vwap":1055},"2026-03-18",25.438,-0.108,-0.42,{"date":1059,"open":577,"high":438,"low":577,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-03-17",25.546,0.106,0.42,3700,{"date":1065,"open":351,"high":361,"low":343,"close":343,"change":821,"percent_change":1066,"volume":1067,"transactions":9,"vwap":343},"2026-03-16",0.39,2300,{"date":1069,"open":331,"high":331,"low":322,"close":253,"change":1070,"percent_change":872,"volume":1071,"transactions":9,"vwap":253},"2026-03-13",-0.077,3600,{"date":1073,"open":577,"high":577,"low":1074,"close":1074,"change":302,"percent_change":1075,"volume":1023,"transactions":9,"vwap":1074},"2026-03-12",25.417,-0.7,{"date":1077,"open":489,"high":611,"low":440,"close":1078,"change":1079,"percent_change":861,"volume":948,"transactions":9,"vwap":1078},"2026-03-11",25.597,-0.053,{"date":1081,"open":710,"high":716,"low":489,"close":611,"change":308,"percent_change":228,"volume":727,"transactions":9,"vwap":611},"2026-03-10",{"date":1083,"open":401,"high":621,"low":586,"close":621,"change":755,"percent_change":756,"volume":1084,"transactions":9,"vwap":621},"2026-03-09",5800,{"date":1086,"open":479,"high":479,"low":980,"close":980,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":980},"2026-03-06",-0.161,-0.63,3000,{"date":1091,"open":711,"high":711,"low":725,"close":413,"change":966,"percent_change":967,"volume":989,"transactions":9,"vwap":413},"2026-03-05",{"date":1093,"open":741,"high":1094,"low":736,"close":1095,"change":1096,"percent_change":541,"volume":908,"transactions":9,"vwap":1095},"2026-03-04",25.79,25.769,0.118,{"date":1098,"open":1099,"high":720,"low":1099,"close":725,"change":1100,"percent_change":1101,"volume":817,"transactions":9,"vwap":725},"2026-03-03",25.584,-0.099,-0.38,{"date":1103,"open":489,"high":747,"low":489,"close":736,"change":1104,"percent_change":263,"volume":1105,"transactions":9,"vwap":736},"2026-03-02",0.018,9200,{"date":1107,"open":716,"high":741,"low":716,"close":1108,"change":1109,"percent_change":1110,"volume":848,"transactions":9,"vwap":1108},"2026-02-27",25.732,-0.095,-0.37,{"date":1112,"open":940,"high":940,"low":906,"close":1113,"change":1114,"percent_change":432,"volume":738,"transactions":9,"vwap":1113},"2026-02-26",25.827,-0.004,{"date":1116,"open":1117,"high":1117,"low":907,"close":1118,"change":1119,"percent_change":783,"volume":1120,"transactions":9,"vwap":1118},"2026-02-25",25.85,25.831,-0.064,800,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1125,"change":673,"percent_change":395,"volume":936,"transactions":9,"vwap":1125},"2026-02-24",25.89,25.919,25.895,{"date":1127,"open":1128,"high":1128,"low":677,"close":677,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":677},"2026-02-23",25.96,-0.044,-0.17,10000,{"date":1133,"open":1134,"high":1135,"low":677,"close":1136,"change":1137,"percent_change":490,"volume":722,"transactions":9,"vwap":1136},"2026-02-20",25.99,26,25.964,0.014,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":631,"percent_change":631,"volume":1071,"transactions":9,"vwap":1143},"2026-02-19",25.952,25.98,25.93,25.95,{"date":1145,"open":1141,"high":1134,"low":1146,"close":1143,"change":689,"percent_change":580,"volume":1147,"transactions":9,"vwap":1143},"2026-02-18",25.94,4600,{"date":1149,"open":1150,"high":1142,"low":1123,"close":1151,"change":1152,"percent_change":345,"volume":1153,"transactions":9,"vwap":1151},"2026-02-17",25.91,25.908,-0.012,9900,{"date":1155,"open":1150,"high":1156,"low":932,"close":677,"change":684,"percent_change":106,"volume":844,"transactions":9,"vwap":677},"2026-02-13",25.959,{"date":1158,"open":1143,"high":1159,"low":932,"close":1160,"change":673,"percent_change":395,"volume":1161,"transactions":9,"vwap":1160},"2026-02-12",25.953,25.905,1900,{"date":1163,"open":677,"high":1142,"low":932,"close":1142,"change":1164,"percent_change":432,"volume":1165,"transactions":9,"vwap":1142},"2026-02-11",-0.006,19600,{"date":1167,"open":1168,"high":1135,"low":1169,"close":1169,"change":1170,"percent_change":256,"volume":1171,"transactions":9,"vwap":1169},"2026-02-10",25.975,25.936,0.006,24400,{"date":1173,"open":677,"high":1128,"low":932,"close":1142,"change":922,"percent_change":923,"volume":1174,"transactions":9,"vwap":1142},"2026-02-09",17400,{"date":1176,"open":1177,"high":932,"low":1178,"close":1179,"change":263,"percent_change":812,"volume":1180,"transactions":9,"vwap":1179},"2026-02-06",25.87,25.865,25.896,91300,{"date":1182,"open":921,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":947,"volume":881,"transactions":9,"vwap":1185},"2026-02-05",25.863,25.813,25.826,-0.033,{"date":1188,"open":1177,"high":1189,"low":1190,"close":1191,"change":695,"percent_change":395,"volume":1192,"transactions":9,"vwap":1191},"2026-02-04",25.88,25.829,25.859,10200,{"date":1194,"open":932,"high":1142,"low":905,"close":1195,"change":946,"percent_change":947,"volume":1196,"transactions":9,"vwap":1195},"2026-02-03",25.886,15600,{"date":1198,"open":677,"high":677,"low":1189,"close":677,"change":1199,"percent_change":700,"volume":1200,"transactions":9,"vwap":677},"2026-02-02",0.023,10400,{"date":1202,"open":1123,"high":932,"low":1203,"close":1204,"change":1205,"percent_change":316,"volume":1131,"transactions":9,"vwap":1204},"2026-01-30",25.86,25.897,0.007,{"date":1207,"open":940,"high":1123,"low":940,"close":1123,"change":631,"percent_change":631,"volume":764,"transactions":9,"vwap":1123},"2026-01-29",{"date":1209,"open":1146,"high":1146,"low":940,"close":1123,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1123},"2026-01-28",-0.119,-0.46,2700,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":316,"volume":707,"transactions":9,"vwap":1217},"2026-01-27",26.02,26.0049992,26.0090008,0.009,{"date":1220,"open":1221,"high":1221,"low":1141,"close":1135,"change":787,"percent_change":316,"volume":1222,"transactions":9,"vwap":1135},"2026-01-26",26.01,3500,{"date":1224,"open":1225,"high":1221,"low":1128,"close":1226,"change":1227,"percent_change":308,"volume":957,"transactions":9,"vwap":1226},"2026-01-23",26.0020008,25.992,-0.008,{"date":1229,"open":1141,"high":1215,"low":1141,"close":1135,"change":1230,"percent_change":821,"volume":788,"transactions":9,"vwap":1135},"2026-01-22",0.026,{"date":1232,"open":1143,"high":1141,"low":1233,"close":1234,"change":1235,"percent_change":1066,"volume":685,"transactions":9,"vwap":1234},"2026-01-21",25.945,25.974,0.102,{"date":1237,"open":1117,"high":1125,"low":1117,"close":1238,"change":1239,"percent_change":1101,"volume":1240,"transactions":9,"vwap":1238},"2026-01-20",25.872,-0.098,11200,{"date":1242,"open":1243,"high":1141,"low":1146,"close":1243,"change":820,"percent_change":821,"volume":1244,"transactions":9,"vwap":1243},"2026-01-16",25.97,9800,{"date":1246,"open":1247,"high":1156,"low":940,"close":1233,"change":1248,"percent_change":721,"volume":1249,"transactions":9,"vwap":1233},"2026-01-15",25.935,0.003,6700,{"date":1251,"open":677,"high":1252,"low":1150,"close":1252,"change":256,"percent_change":257,"volume":838,"transactions":9,"vwap":1252},"2026-01-14",25.942,{"date":1254,"open":677,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":308,"volume":1212,"transactions":9,"vwap":1257},"2026-01-13",25.925,25.907,25.922,-0.009,{"date":1260,"open":1146,"high":1146,"low":677,"close":1261,"change":111,"percent_change":22,"volume":1035,"transactions":9,"vwap":1261},"2026-01-12",25.931,{"date":1263,"open":1143,"high":1141,"low":677,"close":1264,"change":316,"percent_change":662,"volume":1265,"transactions":9,"vwap":1264},"2026-01-09",25.941,8300,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1269,"change":972,"percent_change":188,"volume":918,"transactions":9,"vwap":1269},"2026-01-08",25.899,25.911,25.898,{"date":1272,"open":677,"high":1146,"low":932,"close":932,"change":847,"percent_change":354,"volume":1009,"transactions":9,"vwap":932},"2026-01-07",{"date":1274,"open":1123,"high":1142,"low":1123,"close":1275,"change":637,"percent_change":1276,"volume":918,"transactions":9,"vwap":1275},"2026-01-06",25.915,0.17,{"date":1278,"open":1203,"high":932,"low":1203,"close":1177,"change":637,"percent_change":1276,"volume":1279,"transactions":9,"vwap":1177},"2026-01-05",7400,{"date":1281,"open":1190,"high":1117,"low":1282,"close":1283,"change":431,"percent_change":432,"volume":878,"transactions":9,"vwap":1283},"2026-01-02",25.823,25.825,{"date":1285,"open":1203,"high":1177,"low":905,"close":905,"change":1258,"percent_change":308,"volume":1286,"transactions":9,"vwap":905},"2025-12-31",3900,{"date":1288,"open":921,"high":1203,"low":921,"close":1289,"change":256,"percent_change":257,"volume":813,"transactions":9,"vwap":1289},"2025-12-30",25.839,{"date":1291,"open":907,"high":905,"low":914,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2025-12-29",25.819,-0.346,-1.32,7500,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1300,"change":684,"percent_change":106,"volume":663,"transactions":9,"vwap":1300},"2025-12-26",26.198,26.2,26.165,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1304,"change":256,"percent_change":257,"volume":833,"transactions":9,"vwap":1304},"2025-12-24",26.142,26.15,26.13,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1305,"change":631,"percent_change":631,"volume":808,"transactions":9,"vwap":1305},"2025-12-23",26.12,26.16,26.11,{"date":1312,"open":1313,"high":1305,"low":1313,"close":1305,"change":801,"percent_change":923,"volume":1314,"transactions":9,"vwap":1305},"2025-12-22",26.08,9600,{"date":1316,"open":1317,"high":1317,"low":1313,"close":1318,"change":111,"percent_change":22,"volume":669,"transactions":9,"vwap":1318},"2025-12-19",26.117,26.094999,{"date":1320,"open":1313,"high":1321,"low":1313,"close":1322,"change":1323,"percent_change":121,"volume":1324,"transactions":9,"vwap":1322},"2025-12-18",26.114,26.105,0.065,4900,{"date":1326,"open":1327,"high":1328,"low":1221,"close":1328,"change":1329,"percent_change":1330,"volume":1295,"transactions":9,"vwap":1328},"2025-12-17",26.030001,26.040001,-0.018,-0.07,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1335,"change":1104,"percent_change":263,"volume":1035,"transactions":9,"vwap":1335},"2025-12-16",26.059999,26.025,26.058001,{"date":1337,"open":1338,"high":1328,"low":1338,"close":1328,"change":316,"percent_change":662,"volume":1161,"transactions":9,"vwap":1328},"2025-12-15",26.028999,{"date":1340,"open":1215,"high":1341,"low":1221,"close":1221,"change":860,"percent_change":861,"volume":173,"transactions":9,"vwap":1221},"2025-12-12",26.039,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":432,"percent_change":465,"volume":1023,"transactions":9,"vwap":1347},"2025-12-11",26.049999,26.07,26.035,26.065001,{"date":1349,"open":1128,"high":1350,"low":1128,"close":1351,"change":1352,"percent_change":1066,"volume":713,"transactions":9,"vwap":1351},"2025-12-10",26.1,26.084999,0.101,{"date":1354,"open":1135,"high":1221,"low":1243,"close":1355,"change":1356,"percent_change":302,"volume":1131,"transactions":9,"vwap":1355},"2025-12-09",25.984,-0.046,{"date":1358,"open":1345,"high":1299,"low":1128,"close":1327,"change":673,"percent_change":395,"volume":701,"transactions":9,"vwap":1327},"2025-12-08",{"date":1360,"open":1361,"high":1313,"low":1362,"close":1361,"change":1363,"percent_change":345,"volume":1364,"transactions":9,"vwap":1361},"2025-12-05",26.055,26.045,-0.013,1500,{"date":1366,"open":1345,"high":1313,"low":1327,"close":1367,"change":1368,"percent_change":111,"volume":1369,"transactions":9,"vwap":1367},"2025-12-04",26.068001,-0.002,6300,{"date":1371,"open":1333,"high":1310,"low":1333,"close":1345,"change":263,"percent_change":812,"volume":713,"transactions":9,"vwap":1345},"2025-12-03",{"date":1373,"open":1374,"high":1221,"low":1374,"close":1135,"change":1375,"percent_change":802,"volume":862,"transactions":9,"vwap":1135},"2025-12-02",25.999,0.036,{"date":1377,"open":1134,"high":1134,"low":1146,"close":1136,"change":1378,"percent_change":1379,"volume":658,"transactions":9,"vwap":1136},"2025-12-01",-0.039,-0.15,{"date":1381,"open":1215,"high":1327,"low":1134,"close":1382,"change":1152,"percent_change":345,"volume":848,"transactions":9,"vwap":1382},"2025-11-28",26.0030003,{"date":1384,"open":1128,"high":1215,"low":1128,"close":1385,"change":699,"percent_change":257,"volume":1386,"transactions":9,"vwap":1385},"2025-11-26",26.014999,12800,{"date":1388,"open":1177,"high":1221,"low":1177,"close":1389,"change":1390,"percent_change":51,"volume":1391,"transactions":9,"vwap":1389},"2025-11-25",25.993,0.127,7600,{"date":1393,"open":1177,"high":1247,"low":905,"close":1394,"change":1395,"percent_change":272,"volume":1396,"transactions":9,"vwap":1394},"2025-11-24",25.866,-0.089,92300,{"date":1398,"open":1146,"high":1243,"low":1150,"close":1399,"change":1400,"percent_change":126,"volume":1401,"transactions":9,"vwap":1399},"2025-11-21",25.955,0.104,161000,{"date":1403,"open":1404,"high":1215,"low":1405,"close":1405,"change":1406,"percent_change":395,"volume":1295,"transactions":9,"vwap":1405},"2025-11-20",25.963,25.851,-0.026,{"date":1408,"open":1146,"high":1146,"low":1409,"close":1410,"change":852,"percent_change":490,"volume":878,"transactions":9,"vwap":1410},"2025-11-19",25.875,25.877,{"date":1412,"open":1189,"high":1123,"low":716,"close":1178,"change":1164,"percent_change":432,"volume":1413,"transactions":9,"vwap":1178},"2025-11-18",9400,{"date":1415,"open":1142,"high":1146,"low":1117,"close":1416,"change":934,"percent_change":935,"volume":1063,"transactions":9,"vwap":1416},"2025-11-17",25.871,{"date":1418,"open":1142,"high":1134,"low":1125,"close":1125,"change":308,"percent_change":228,"volume":888,"transactions":9,"vwap":1125},"2025-11-14",{"date":1420,"open":1221,"high":1221,"low":932,"close":1255,"change":228,"percent_change":1211,"volume":674,"transactions":9,"vwap":1255},"2025-11-13",{"date":1422,"open":1423,"high":1423,"low":1424,"close":1362,"change":1425,"percent_change":1426,"volume":663,"transactions":9,"vwap":1362},"2025-11-12",26.052999,26.042,-0.061,-0.23,{"date":1428,"open":1313,"high":1310,"low":1333,"close":1429,"change":777,"percent_change":778,"volume":1430,"transactions":9,"vwap":1429},"2025-11-11",26.106,6200,{"date":1432,"open":1215,"high":1333,"low":1215,"close":1433,"change":1434,"percent_change":1062,"volume":658,"transactions":9,"vwap":1433},"2025-11-10",26.049,0.109,{"date":1436,"open":1150,"high":1146,"low":1150,"close":1146,"change":847,"percent_change":354,"volume":885,"transactions":9,"vwap":1146},"2025-11-07",{"date":1438,"open":1128,"high":1128,"low":1150,"close":1399,"change":1439,"percent_change":982,"volume":918,"transactions":9,"vwap":1399},"2025-11-06",0.028,{"date":1441,"open":1233,"high":1128,"low":1150,"close":1442,"change":1443,"percent_change":802,"volume":1295,"transactions":9,"vwap":1442},"2025-11-05",25.927,0.037,{"date":1445,"open":1233,"high":1128,"low":1123,"close":1123,"change":737,"percent_change":474,"volume":1222,"transactions":9,"vwap":1123},"2025-11-04",{"date":1447,"open":1448,"high":1448,"low":1261,"close":1261,"change":1449,"percent_change":1426,"volume":867,"transactions":9,"vwap":1261},"2025-11-03",25.989,-0.059,{"date":1451,"open":1221,"high":1452,"low":1134,"close":1134,"change":721,"percent_change":188,"volume":1212,"transactions":9,"vwap":1134},"2025-10-31",26.076,{"date":1454,"open":1243,"high":1313,"low":1243,"close":1141,"change":1455,"percent_change":1456,"volume":669,"transactions":9,"vwap":1141},"2025-10-30",-0.091,-0.35,{"date":1458,"open":1310,"high":1459,"low":1460,"close":1460,"change":1461,"percent_change":1462,"volume":948,"transactions":9,"vwap":1460},"2025-10-29",26.139,26.070999,-0.169,-0.64,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1466,"change":308,"percent_change":208,"volume":995,"transactions":9,"vwap":1466},"2025-10-28",26.25,26.24,{"date":1468,"open":1469,"high":24,"low":1469,"close":1470,"change":263,"percent_change":812,"volume":1017,"transactions":9,"vwap":1470},"2025-10-27",26.23,26.27,{"date":1472,"open":1473,"high":1466,"low":1299,"close":1299,"change":637,"percent_change":1276,"volume":788,"transactions":9,"vwap":1299},"2025-10-24",26.239,{"date":1475,"open":1309,"high":1309,"low":1350,"close":1476,"change":1323,"percent_change":121,"volume":918,"transactions":9,"vwap":1476},"2025-10-23",26.155,{"date":1478,"open":1479,"high":1304,"low":1480,"close":1480,"change":308,"percent_change":208,"volume":838,"transactions":9,"vwap":1480},"2025-10-22",26.127,26.09,{"date":1482,"open":1483,"high":1483,"low":1308,"close":1308,"change":763,"percent_change":208,"volume":1147,"transactions":9,"vwap":1308},"2025-10-21",26.19,{"date":1485,"open":1313,"high":1309,"low":1313,"close":1486,"change":1323,"percent_change":121,"volume":1017,"transactions":9,"vwap":1486},"2025-10-20",26.148,{"date":1488,"open":1489,"high":1490,"low":1328,"close":1490,"change":999,"percent_change":645,"volume":838,"transactions":9,"vwap":1490},"2025-10-17",26.059,26.083,{"date":1492,"open":1493,"high":1308,"low":1221,"close":1215,"change":966,"percent_change":872,"volume":738,"transactions":9,"vwap":1215},"2025-10-16",26.108,{"date":1495,"open":1496,"high":1496,"low":1333,"close":1497,"change":1498,"percent_change":1499,"volume":1089,"transactions":9,"vwap":1497},"2025-10-15",26.115,26.099001,0.089,0.34,{"date":1501,"open":1243,"high":1327,"low":1128,"close":1221,"change":801,"percent_change":923,"volume":803,"transactions":9,"vwap":1221},"2025-10-14",{"date":1503,"open":1118,"high":1338,"low":1118,"close":1168,"change":1504,"percent_change":1505,"volume":862,"transactions":9,"vwap":1168},"2025-10-13",0.136,0.53,{"date":1507,"open":1189,"high":1123,"low":1289,"close":1289,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1289},"2025-10-10",-0.121,-0.47,450900,{"date":1512,"open":1135,"high":1135,"low":1128,"close":1128,"change":842,"percent_change":843,"volume":1009,"transactions":9,"vwap":1128},"2025-10-09",{"date":1514,"open":1515,"high":1516,"low":1517,"close":1517,"change":857,"percent_change":228,"volume":838,"transactions":9,"vwap":1517},"2025-10-08",26.111,26.123,26.073999,{"date":1519,"open":1322,"high":1322,"low":1322,"close":1322,"change":1520,"percent_change":465,"volume":952,"transactions":9,"vwap":1322},"2025-10-07",-0.021,{"date":1522,"open":1523,"high":1309,"low":1524,"close":1524,"change":787,"percent_change":316,"volume":908,"transactions":9,"vwap":1524},"2025-10-06",26.14,26.126,{"date":1526,"open":1305,"high":1527,"low":1310,"close":1528,"change":1152,"percent_change":345,"volume":838,"transactions":9,"vwap":1528},"2025-10-03",26.17,26.118,{"date":1530,"open":1299,"high":1299,"low":1305,"close":1305,"change":111,"percent_change":22,"volume":738,"transactions":9,"vwap":1305},"2025-10-02",{"date":1532,"open":1350,"high":1483,"low":1350,"close":1523,"change":256,"percent_change":257,"volume":1533,"transactions":9,"vwap":1523},"2025-10-01",10300,{"date":1535,"open":1480,"high":1308,"low":1480,"close":1308,"change":316,"percent_change":982,"volume":838,"transactions":9,"vwap":1308},"2025-09-30",{"date":1537,"open":1313,"high":1305,"low":1345,"close":1480,"change":852,"percent_change":490,"volume":1009,"transactions":9,"vwap":1480},"2025-09-29",{"date":1539,"open":1310,"high":1310,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1009,"transactions":9,"vwap":1541},"2025-09-26",26.051001,26.077999,-0.086,-0.33,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":861,"volume":1212,"transactions":9,"vwap":1548},"2025-09-25",26.182,26.161,26.164,-0.056,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1553,"change":631,"percent_change":631,"volume":1023,"transactions":9,"vwap":1553},"2025-09-24",26.275,26.22,{"date":1555,"open":24,"high":24,"low":1553,"close":1553,"change":345,"percent_change":884,"volume":817,"transactions":9,"vwap":1553},"2025-09-23",{"date":1557,"open":1558,"high":24,"low":1470,"close":1470,"change":721,"percent_change":188,"volume":1559,"transactions":9,"vwap":1470},"2025-09-22",26.29,152100,{"date":1561,"open":1470,"high":1558,"low":1562,"close":1562,"change":256,"percent_change":257,"volume":1563,"transactions":9,"vwap":1562},"2025-09-19",26.26,1700,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1466,"change":106,"percent_change":1568,"volume":848,"transactions":9,"vwap":1466},"2025-09-18",26.21,26.3,0.23,{"date":1570,"open":1469,"high":1465,"low":1571,"close":1571,"change":860,"percent_change":861,"volume":1572,"transactions":9,"vwap":1571},"2025-09-17",26.18,13200,{"date":1574,"open":1553,"high":1575,"low":1553,"close":1576,"change":111,"percent_change":22,"volume":173,"transactions":9,"vwap":1576},"2025-09-16",26.246,26.235,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1580,"change":1582,"percent_change":126,"volume":707,"transactions":9,"vwap":1580},"2025-09-15",26.219,26.245,26.201,0.105,{"date":1584,"open":1304,"high":1483,"low":1523,"close":1523,"change":1330,"percent_change":1034,"volume":901,"transactions":9,"vwap":1523},"2025-09-12",{"date":1586,"open":1527,"high":1566,"low":1309,"close":1566,"change":802,"percent_change":1587,"volume":885,"transactions":9,"vwap":1566},"2025-09-11",0.54,{"date":1589,"open":1305,"high":1305,"low":1345,"close":1345,"change":316,"percent_change":662,"volume":707,"transactions":9,"vwap":1345},"2025-09-10",{"date":1591,"open":1310,"high":1310,"low":1328,"close":1328,"change":308,"percent_change":228,"volume":658,"transactions":9,"vwap":1328},"2025-09-09",{"date":1593,"open":1516,"high":1594,"low":1345,"close":1345,"change":431,"percent_change":432,"volume":1089,"transactions":9,"vwap":1345},"2025-09-08",26.124,{"date":1596,"open":1304,"high":1304,"low":1597,"close":1597,"change":820,"percent_change":821,"volume":867,"transactions":9,"vwap":1597},"2025-09-05",26.075001,{"date":1599,"open":1600,"high":1344,"low":1338,"close":1344,"change":257,"percent_change":1601,"volume":995,"transactions":9,"vwap":1344},"2025-09-04",26.033001,0.31,{"date":1603,"open":1604,"high":1135,"low":1243,"close":1243,"change":1375,"percent_change":802,"volume":173,"transactions":9,"vwap":1243},"2025-09-03",25.998,{"date":1606,"open":1146,"high":1146,"low":1123,"close":1607,"change":726,"percent_change":354,"volume":1120,"transactions":9,"vwap":1607},"2025-09-02",25.934,{"date":1609,"open":1610,"high":1610,"low":1143,"close":1143,"change":432,"percent_change":465,"volume":957,"transactions":9,"vwap":1143},"2025-08-29",26.007,{"date":1612,"open":1613,"high":1613,"low":1243,"close":1243,"change":111,"percent_change":22,"volume":1192,"transactions":9,"vwap":1243},"2025-08-28",26.031,{"date":1615,"open":1135,"high":1221,"low":1141,"close":1141,"change":228,"percent_change":1211,"volume":173,"transactions":9,"vwap":1141},"2025-08-27",{"date":1617,"open":1350,"high":1310,"low":1350,"close":1350,"change":490,"percent_change":364,"volume":1324,"transactions":9,"vwap":1350},"2025-08-26",{"date":1619,"open":1344,"high":1344,"low":1344,"close":1344,"change":111,"percent_change":22,"volume":952,"transactions":9,"vwap":1344},"2025-08-25",{"date":1621,"open":1313,"high":1480,"low":1344,"close":1333,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1333},"2025-08-22",0.21,0.81,4300,{"date":1626,"open":1627,"high":677,"low":1117,"close":1117,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1117},"2025-08-21",25.903,-0.075,-0.29,13100,{"date":1632,"open":1142,"high":1143,"low":677,"close":1255,"change":820,"percent_change":821,"volume":918,"transactions":9,"vwap":1255},"2025-08-20",{"date":1634,"open":1243,"high":1141,"low":932,"close":932,"change":1635,"percent_change":1130,"volume":1636,"transactions":9,"vwap":932},"2025-08-19",-0.043,30000,{"date":1638,"open":1128,"high":1128,"low":1639,"close":1640,"change":1641,"percent_change":923,"volume":862,"transactions":9,"vwap":1640},"2025-08-18",25.918,25.943,0.033,{"date":1643,"open":1143,"high":1143,"low":1150,"close":1150,"change":673,"percent_change":395,"volume":1120,"transactions":9,"vwap":1150},"2025-08-15",{"date":1645,"open":1243,"high":1243,"low":677,"close":1247,"change":1330,"percent_change":1034,"volume":1120,"transactions":9,"vwap":1247},"2025-08-14",{"date":1647,"open":1141,"high":1216,"low":1141,"close":1216,"change":1648,"percent_change":1649,"volume":1364,"transactions":9,"vwap":1216},"2025-08-13",0.085,0.33,{"date":1651,"open":932,"high":1146,"low":932,"close":677,"change":561,"percent_change":679,"volume":1035,"transactions":9,"vwap":677},"2025-08-12",{"date":1653,"open":1189,"high":1189,"low":1654,"close":1654,"change":816,"percent_change":256,"volume":663,"transactions":9,"vwap":1654},"2025-08-11",25.845,{"date":1656,"open":1189,"high":932,"low":940,"close":940,"change":1164,"percent_change":432,"volume":833,"transactions":9,"vwap":940},"2025-08-08",{"date":1658,"open":1203,"high":1203,"low":921,"close":1659,"change":1363,"percent_change":345,"volume":1067,"transactions":9,"vwap":1659},"2025-08-07",25.846,{"date":1661,"open":1118,"high":1191,"low":1118,"close":1191,"change":1662,"percent_change":982,"volume":1663,"transactions":9,"vwap":1191},"2025-08-06",0.029,300,{"date":1665,"open":1123,"high":1123,"low":1094,"close":905,"change":852,"percent_change":490,"volume":936,"transactions":9,"vwap":905},"2025-08-05",{"date":1667,"open":914,"high":1668,"low":914,"close":1668,"change":1096,"percent_change":541,"volume":663,"transactions":9,"vwap":1668},"2025-08-04",25.818,{"date":1670,"open":711,"high":747,"low":621,"close":720,"change":927,"percent_change":928,"volume":1671,"transactions":9,"vwap":720},"2025-08-01",13900,{"date":1673,"open":736,"high":1094,"low":716,"close":1674,"change":988,"percent_change":457,"volume":1165,"transactions":9,"vwap":1674},"2025-07-31",25.752,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":1079,"percent_change":861,"volume":1678,"transactions":9,"vwap":1677},"2025-07-30",25.714,2200,{"date":1680,"open":741,"high":1094,"low":730,"close":1681,"change":1682,"percent_change":706,"volume":853,"transactions":9,"vwap":1681},"2025-07-29",25.767,-0.143,{"date":1684,"open":1150,"high":1150,"low":1123,"close":1150,"change":22,"percent_change":1379,"volume":989,"transactions":9,"vwap":1150},"2025-07-28",{"date":1686,"open":677,"high":1143,"low":1687,"close":1143,"change":1688,"percent_change":491,"volume":757,"transactions":9,"vwap":1143},"2025-07-25",25.891,0.051,{"date":1690,"open":677,"high":677,"low":1268,"close":1268,"change":1520,"percent_change":465,"volume":952,"transactions":9,"vwap":1268},"2025-07-24",{"date":1692,"open":1142,"high":1142,"low":1275,"close":677,"change":256,"percent_change":257,"volume":1693,"transactions":9,"vwap":677},"2025-07-23",500,{"date":1695,"open":1150,"high":1150,"low":932,"close":932,"change":1696,"percent_change":364,"volume":685,"transactions":9,"vwap":932},"2025-07-22",0.049,{"date":1698,"open":932,"high":932,"low":940,"close":1405,"change":1008,"percent_change":257,"volume":989,"transactions":9,"vwap":1405},"2025-07-21",{"date":1700,"open":1203,"high":1203,"low":1190,"close":905,"change":490,"percent_change":364,"volume":1701,"transactions":9,"vwap":905},"2025-07-18",8600,{"date":1703,"open":1704,"high":907,"low":906,"close":906,"change":801,"percent_change":802,"volume":862,"transactions":9,"vwap":906},"2025-07-17",25.792,{"date":1706,"open":870,"high":1707,"low":1708,"close":1707,"change":1443,"percent_change":802,"volume":1693,"transactions":9,"vwap":1707},"2025-07-16",25.745,25.703,{"date":1710,"open":716,"high":716,"low":1711,"close":1711,"change":1712,"percent_change":379,"volume":1713,"transactions":9,"vwap":1711},"2025-07-15",25.708,-0.072,200,{"date":1715,"open":736,"high":1094,"low":720,"close":906,"change":188,"percent_change":580,"volume":658,"transactions":9,"vwap":906},"2025-07-14",{"date":1717,"open":747,"high":741,"low":413,"close":730,"change":1718,"percent_change":1130,"volume":989,"transactions":9,"vwap":730},"2025-07-11",-0.045,{"date":1720,"open":914,"high":921,"low":906,"close":915,"change":792,"percent_change":345,"volume":1563,"transactions":9,"vwap":915},"2025-07-10",{"date":1722,"open":914,"high":1113,"low":741,"close":1723,"change":1724,"percent_change":1601,"volume":833,"transactions":9,"vwap":1723},"2025-07-09",25.799,0.079,{"date":1726,"open":736,"high":736,"low":720,"close":716,"change":432,"percent_change":465,"volume":1071,"transactions":9,"vwap":716},"2025-07-08",{"date":1728,"open":921,"high":921,"low":730,"close":730,"change":947,"percent_change":1729,"volume":1279,"transactions":9,"vwap":730},"2025-07-07",-0.5,{"date":1731,"open":1128,"high":1128,"low":1283,"close":1177,"change":1688,"percent_change":491,"volume":989,"transactions":9,"vwap":1177},"2025-07-03",{"date":1733,"open":1734,"high":1292,"low":1734,"close":1292,"change":797,"percent_change":700,"volume":1693,"transactions":9,"vwap":1292},"2025-07-02",25.806,{"date":1736,"open":907,"high":907,"low":747,"close":1737,"change":431,"percent_change":432,"volume":878,"transactions":9,"vwap":1737},"2025-07-01",25.795,{"date":1739,"open":907,"high":921,"low":741,"close":914,"change":1740,"percent_change":1649,"volume":1741,"transactions":9,"vwap":914},"2025-06-30",0.084,6900,{"date":1743,"open":711,"high":741,"low":1744,"close":1744,"change":934,"percent_change":935,"volume":908,"transactions":9,"vwap":1744},"2025-06-27",25.716,{"date":1746,"open":710,"high":747,"low":710,"close":730,"change":22,"percent_change":474,"volume":1747,"transactions":9,"vwap":730},"2025-06-26",103100,{"date":1749,"open":940,"high":940,"low":741,"close":906,"change":1378,"percent_change":1379,"volume":1750,"transactions":9,"vwap":906},"2025-06-25",81500,{"date":1752,"open":907,"high":905,"low":906,"close":1292,"change":1753,"percent_change":1568,"volume":707,"transactions":9,"vwap":1292},"2025-06-24",0.059,{"date":1755,"open":710,"high":747,"low":710,"close":747,"change":490,"percent_change":364,"volume":1756,"transactions":9,"vwap":747},"2025-06-23",8400,{"date":1758,"open":489,"high":710,"low":489,"close":710,"change":1352,"percent_change":1066,"volume":862,"transactions":9,"vwap":710},"2025-06-20",{"date":1760,"open":412,"high":488,"low":430,"close":1761,"change":797,"percent_change":700,"volume":983,"transactions":9,"vwap":1761},"2025-06-18",25.609,{"date":1763,"open":479,"high":479,"low":1764,"close":440,"change":1718,"percent_change":302,"volume":833,"transactions":9,"vwap":440},"2025-06-17",25.561,{"date":1766,"open":489,"high":710,"low":1767,"close":479,"change":1768,"percent_change":1499,"volume":1769,"transactions":9,"vwap":479},"2025-06-16",25.607,0.086,7900,{"date":1771,"open":894,"high":894,"low":894,"close":894,"change":1772,"percent_change":600,"volume":929,"transactions":9,"vwap":894},"2025-06-13",-0.082,{"date":1774,"open":472,"high":489,"low":430,"close":693,"change":922,"percent_change":923,"volume":848,"transactions":9,"vwap":693},"2025-06-12",{"date":1776,"open":421,"high":421,"low":1777,"close":1777,"change":1227,"percent_change":308,"volume":1563,"transactions":9,"vwap":1777},"2025-06-11",25.592,{"date":1779,"open":438,"high":420,"low":438,"close":420,"change":106,"percent_change":1568,"volume":1693,"transactions":9,"vwap":420},"2025-06-10",{"date":1781,"open":401,"high":391,"low":401,"close":391,"change":1641,"percent_change":923,"volume":952,"transactions":9,"vwap":391},"2025-06-09",{"date":1783,"open":579,"high":579,"low":404,"close":1784,"change":981,"percent_change":982,"volume":788,"transactions":9,"vwap":1784},"2025-06-06",25.507,{"date":1786,"open":391,"high":429,"low":361,"close":361,"change":1787,"percent_change":1788,"volume":862,"transactions":9,"vwap":361},"2025-06-05",-0.092,-0.36,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":1792,"percent_change":638,"volume":929,"transactions":9,"vwap":1791},"2025-06-04",25.572,0.047,{"date":1794,"open":577,"high":391,"low":577,"close":836,"change":1795,"percent_change":121,"volume":983,"transactions":9,"vwap":836},"2025-06-03",0.064,{"date":1797,"open":341,"high":1798,"low":332,"close":1798,"change":792,"percent_change":345,"volume":1563,"transactions":9,"vwap":1798},"2025-06-02",25.461,{"date":1800,"open":341,"high":1038,"low":342,"close":1038,"change":1230,"percent_change":821,"volume":853,"transactions":9,"vwap":1038},"2025-05-30",{"date":1802,"open":361,"high":361,"low":332,"close":1803,"change":732,"percent_change":106,"volume":908,"transactions":9,"vwap":1803},"2025-05-29",25.449,{"date":1805,"open":560,"high":370,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-05-28",25.39,25.433,-0.131,-0.51,5400,{"date":1812,"open":430,"high":412,"low":1813,"close":1813,"change":1504,"percent_change":1505,"volume":862,"transactions":9,"vwap":1813},"2025-05-27",25.564,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":695,"percent_change":208,"volume":929,"transactions":9,"vwap":1816},"2025-05-23",25.428,{"date":1818,"open":362,"high":362,"low":362,"close":362,"change":1792,"percent_change":638,"volume":1713,"transactions":9,"vwap":362},"2025-05-22",{"date":1820,"open":351,"high":351,"low":998,"close":998,"change":1821,"percent_change":1822,"volume":952,"transactions":9,"vwap":998},"2025-05-21",-0.138,-0.54,{"date":1824,"open":429,"high":430,"low":1060,"close":1060,"change":1114,"percent_change":432,"volume":1563,"transactions":9,"vwap":1060},"2025-05-20",{"date":1826,"open":401,"high":579,"low":404,"close":579,"change":726,"percent_change":354,"volume":838,"transactions":9,"vwap":579},"2025-05-19",{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":699,"percent_change":700,"volume":929,"transactions":9,"vwap":1829},"2025-05-16",25.566,{"date":1831,"open":1832,"high":429,"low":836,"close":894,"change":1833,"percent_change":1622,"volume":1009,"transactions":9,"vwap":894},"2025-05-15",25.539,0.054,{"date":1835,"open":1836,"high":1836,"low":361,"close":585,"change":966,"percent_change":967,"volume":1063,"transactions":9,"vwap":585},"2025-05-14",25.543,{"date":1838,"open":438,"high":438,"low":1839,"close":1839,"change":1688,"percent_change":491,"volume":1713,"transactions":9,"vwap":1839},"2025-05-13",25.569,{"date":1841,"open":586,"high":1842,"low":586,"close":1842,"change":1843,"percent_change":1844,"volume":1663,"transactions":9,"vwap":1842},"2025-05-12",25.518,0.238,0.94,{"date":1846,"open":289,"high":289,"low":289,"close":289,"change":188,"percent_change":580,"volume":929,"transactions":9,"vwap":289},"2025-05-09",{"date":1848,"open":288,"high":255,"low":299,"close":299,"change":1152,"percent_change":345,"volume":1849,"transactions":9,"vwap":299},"2025-05-08",38900,{"date":1851,"open":1852,"high":1852,"low":1852,"close":1852,"change":972,"percent_change":188,"volume":929,"transactions":9,"vwap":1852},"2025-05-07",25.252,{"date":1854,"open":1855,"high":1855,"low":1855,"close":1855,"change":1114,"percent_change":432,"volume":929,"transactions":9,"vwap":1855},"2025-05-06",25.241,{"date":1857,"open":254,"high":252,"low":1002,"close":1002,"change":782,"percent_change":832,"volume":867,"transactions":9,"vwap":1002},"2025-05-05",{"date":1859,"open":289,"high":322,"low":1860,"close":255,"change":1861,"percent_change":541,"volume":1286,"transactions":9,"vwap":255},"2025-05-02",25.267,0.115,{"date":1863,"open":1864,"high":1864,"low":290,"close":1865,"change":1248,"percent_change":721,"volume":885,"transactions":9,"vwap":1865},"2025-05-01",25.2,25.195,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1869,"change":871,"percent_change":967,"volume":1870,"transactions":9,"vwap":1869},"2025-04-30",25.17,25.192,25300,{"date":1872,"open":1873,"high":253,"low":270,"close":254,"change":1874,"percent_change":638,"volume":1153,"transactions":9,"vwap":254},"2025-04-29",25.258,0.046,{"date":1876,"open":290,"high":1877,"low":1878,"close":1877,"change":1879,"percent_change":1880,"volume":1678,"transactions":9,"vwap":1877},"2025-04-28",25.224,25.18,-0.171,-0.67,{"date":1882,"open":343,"high":343,"low":1883,"close":1883,"change":1027,"percent_change":146,"volume":1693,"transactions":9,"vwap":1883},"2025-04-25",25.395,{"date":1885,"open":289,"high":255,"low":269,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-04-24",25.3,0.131,0.52,12300,{"date":1891,"open":288,"high":288,"low":1005,"close":1892,"change":1893,"percent_change":1894,"volume":1364,"transactions":9,"vwap":1892},"2025-04-23",25.169,0.209,0.84,{"date":178,"open":1896,"high":1897,"low":1898,"close":1898,"change":847,"percent_change":354,"volume":1212,"transactions":9,"vwap":1898},24.975,25.059999,24.96]