[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JHLN":3,"homepage-market-summary":28,"stock-historical-JHLN":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JHLN","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 Global Senior Loan ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.443,1.32864,"Monthly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},24.41,24.47,24.44,-0.03,-0.12,71081,25.72,24.28,89577.725672248,9,283,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":27,"page":43,"page_size":171,"total_pages":43,"summary":172,"data":177},1000,{"period_high":23,"period_low":24,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},102173,28914831.418062,-2.36,"2025-08-19",[178,181,189,197,207,215,222,231,240,246,253,261,268,276,282,287,294,303,310,318,323,327,333,338,345,352,359,369,377,383,389,394,401,406,412,419,425,432,437,443,451,458,464,471,480,486,493,501,506,514,521,526,532,537,542,549,556,561,565,573,576,580,585,588,591,596,599,601,606,611,616,619,622,627,633,636,639,641,643,646,648,651,655,660,665,668,671,674,677,681,685,691,696,699,704,708,711,716,722,727,731,736,739,742,745,749,753,755,758,760,766,770,772,775,777,780,783,786,789,792,795,798,801,804,809,815,820,826,830,836,841,848,852,856,859,864,870,872,875,881,883,885,888,893,897,902,906,912,914,920,923,926,928,933,937,941,947,952,957,963,965,968,971,973,975,977,979,985,988,992,994,999,1005,1008,1013,1018,1021,1027,1032,1037,1039,1044,1047,1052,1054,1058,1062,1064,1067,1072,1075,1080,1083,1088,1093,1099,1103,1107,1111,1115,1119,1121,1125,1128,1131,1134,1136,1142,1144,1148,1154,1159,1162,1165,1169,1173,1175,1179,1183,1185,1187,1193,1195,1199,1201,1203,1205,1209,1213,1216,1218,1221,1223,1226,1229,1234,1240,1243,1245,1249,1253,1255,1257,1260,1263,1265,1268,1272,1277,1279,1282,1284,1287,1290,1294,1296,1300,1306,1309,1311,1313,1317,1319,1322,1326,1328,1332,1335,1339,1341,1344,1347,1350,1353,1355,1358,1360,1363,1365,1367,1369,1371,1374],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":179,"vwap":180},61,24.4342,{"date":182,"open":18,"high":18,"low":183,"close":19,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",24.435,-0.025,-0.1,14333.9009,80,24.449,{"date":190,"open":191,"high":191,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",24.465,0.0101,0.04,4016.9009,102,24.462,{"date":198,"open":199,"high":18,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",24.46,24.415,24.4549,-0.0152,-0.06,130981.9009,91,24.4324,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",24.4701,-0.1114,-0.45,499.9009,48,24.4699,{"date":216,"open":217,"high":218,"low":217,"close":218,"change":219,"percent_change":20,"volume":220,"transactions":221,"vwap":217},"2026-09-25",24.58,24.5815,-0.0085,8351.9009,56,{"date":223,"open":224,"high":225,"low":226,"close":224,"change":227,"percent_change":228,"volume":229,"transactions":179,"vwap":230},"2026-09-24",24.59,24.6,24.56,0.0016,0.01,14328.9009,24.5903,{"date":232,"open":233,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",24.62,24.5884,-0.0116,-0.05,2378.9009,47,24.6013,{"date":241,"open":225,"high":225,"low":225,"close":225,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":225},"2026-09-22",0.033,0.13,4378.9009,19,{"date":247,"open":217,"high":224,"low":226,"close":248,"change":249,"percent_change":185,"volume":250,"transactions":251,"vwap":252},"2026-09-21",24.567,-0.024,2596.9009,50,24.5683,{"date":254,"open":255,"high":255,"low":224,"close":256,"change":257,"percent_change":21,"volume":258,"transactions":259,"vwap":260},"2026-09-18",24.64,24.591,-0.029,10241.9009,199,24.6045,{"date":262,"open":233,"high":233,"low":233,"close":233,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-17",0.045,0.18,2949.9009,109,24.6219,{"date":269,"open":270,"high":271,"low":272,"close":271,"change":273,"percent_change":273,"volume":274,"transactions":221,"vwap":275},"2026-09-16",24.57,24.575,24.53,0,96311.9009,24.5379,{"date":277,"open":270,"high":271,"low":278,"close":271,"change":273,"percent_change":273,"volume":279,"transactions":280,"vwap":281},"2026-09-15",24.51,78963.9009,100,24.5333,{"date":283,"open":271,"high":271,"low":271,"close":271,"change":228,"percent_change":193,"volume":284,"transactions":285,"vwap":286},"2026-09-14",4338.9009,40,24.5749,{"date":288,"open":224,"high":225,"low":289,"close":290,"change":20,"percent_change":21,"volume":291,"transactions":292,"vwap":293},"2026-09-11",24.55,24.565,43811.9009,73,24.5616,{"date":295,"open":225,"high":225,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-10",24.54,24.595,-0.02,-0.08,58941.9009,53,24.5509,{"date":304,"open":233,"high":233,"low":305,"close":305,"change":306,"percent_change":298,"volume":307,"transactions":308,"vwap":309},"2026-09-09",24.615,-0.005,3383.9009,123,24.6035,{"date":311,"open":225,"high":312,"low":225,"close":233,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-08",24.635,0.035,0.14,10212.8852,88,24.6502,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":273,"percent_change":273,"volume":321,"transactions":179,"vwap":322},"2026-09-04",24.585,13022.8852,24.5719,{"date":324,"open":217,"high":320,"low":296,"close":320,"change":273,"percent_change":273,"volume":325,"transactions":326,"vwap":290},"2026-09-03",50159.8852,35,{"date":328,"open":217,"high":320,"low":329,"close":320,"change":273,"percent_change":273,"volume":330,"transactions":331,"vwap":332},"2026-09-02",24.5,96396.8852,89,24.5305,{"date":334,"open":270,"high":320,"low":270,"close":320,"change":273,"percent_change":273,"volume":335,"transactions":336,"vwap":337},"2026-09-01",1187.8852,51,24.571,{"date":339,"open":224,"high":224,"low":320,"close":320,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-31",0.005,0.02,2078.844484,67,24.5922,{"date":346,"open":270,"high":297,"low":270,"close":217,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-28",0.03,0.12,27816.8852,114,24.5788,{"date":353,"open":289,"high":289,"low":289,"close":289,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-27",-0.135,-0.55,782.9252,131,24.5585,{"date":360,"open":361,"high":362,"low":361,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-26",24.67,24.7,24.685,-0.0105,-0.04,5687.8852,55,24.7006,{"date":370,"open":371,"high":362,"low":361,"close":372,"change":373,"percent_change":348,"volume":374,"transactions":375,"vwap":376},"2026-08-25",24.69,24.6955,0.0305,7191.8852,220,24.6946,{"date":378,"open":361,"high":379,"low":380,"close":380,"change":228,"percent_change":193,"volume":381,"transactions":367,"vwap":382},"2026-08-24",24.68,24.665,2604.9305,24.6719,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":273,"percent_change":273,"volume":386,"transactions":387,"vwap":388},"2026-08-21",24.655,123.0211,17,24.6506,{"date":390,"open":361,"high":361,"low":385,"close":385,"change":391,"percent_change":203,"volume":392,"transactions":357,"vwap":393},"2026-08-20",-0.016,4596.926,24.6682,{"date":395,"open":361,"high":371,"low":361,"close":396,"change":397,"percent_change":365,"volume":398,"transactions":399,"vwap":400},"2026-08-19",24.671,-0.009,8224.885498,74,24.6762,{"date":402,"open":379,"high":379,"low":379,"close":379,"change":273,"percent_change":273,"volume":403,"transactions":404,"vwap":405},"2026-08-18",3242.885482,115,24.6288,{"date":407,"open":361,"high":408,"low":361,"close":379,"change":273,"percent_change":273,"volume":409,"transactions":410,"vwap":411},"2026-08-17",24.705,14030.9124,92,24.6733,{"date":413,"open":361,"high":379,"low":414,"close":379,"change":415,"percent_change":298,"volume":416,"transactions":417,"vwap":418},"2026-08-14",24.66,-0.0055,34181.871882,76,24.6709,{"date":420,"open":371,"high":371,"low":421,"close":421,"change":422,"percent_change":314,"volume":423,"transactions":404,"vwap":424},"2026-08-13",24.6855,0.0355,6208.8314,24.6846,{"date":426,"open":414,"high":414,"low":427,"close":428,"change":341,"percent_change":429,"volume":430,"transactions":221,"vwap":431},"2026-08-12",24.63,24.65,0.08,4224.831283,24.6445,{"date":433,"open":427,"high":427,"low":427,"close":427,"change":434,"percent_change":435,"volume":436,"transactions":285,"vwap":427},"2026-08-11",0.0115,0.05,5575.8719,{"date":438,"open":233,"high":233,"low":439,"close":440,"change":110,"percent_change":365,"volume":441,"transactions":367,"vwap":442},"2026-08-10",24.61,24.6185,4351.6688,24.6144,{"date":444,"open":427,"high":427,"low":224,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-07",24.6285,0.0395,0.16,12263.6688,95,24.6176,{"date":452,"open":225,"high":225,"low":217,"close":453,"change":454,"percent_change":-6,"volume":455,"transactions":456,"vwap":457},"2026-08-06",24.589,-0.001,5838.587451,69,24.5897,{"date":459,"open":296,"high":225,"low":296,"close":224,"change":460,"percent_change":461,"volume":462,"transactions":456,"vwap":463},"2026-08-05",0.0661,0.27,21075.2612,24.5632,{"date":465,"open":278,"high":272,"low":278,"close":466,"change":467,"percent_change":236,"volume":468,"transactions":469,"vwap":470},"2026-08-04",24.5239,-0.0131,7007.2612,111,24.5172,{"date":472,"open":473,"high":296,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-03",24.43,24.537,0.087,0.36,43601.2204,62,24.5183,{"date":481,"open":226,"high":226,"low":482,"close":482,"change":193,"percent_change":447,"volume":483,"transactions":484,"vwap":485},"2026-07-31",24.45,45813.179551,38,24.5402,{"date":487,"open":199,"high":199,"low":17,"close":17,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-07-30",-0.0788,-0.32,15097.2204,65,24.4191,{"date":494,"open":18,"high":495,"low":18,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":187,"vwap":500},"2026-07-29",24.49,24.4888,-0.1212,-0.49,2820.812,24.4822,{"date":502,"open":233,"high":233,"low":439,"close":439,"change":503,"percent_change":203,"volume":504,"transactions":478,"vwap":505},"2026-07-28",-0.015,4533.4059,24.6103,{"date":507,"open":439,"high":255,"low":439,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-27",24.625,0.0248,0.1,4081,149,24.6294,{"date":515,"open":224,"high":439,"low":217,"close":516,"change":517,"percent_change":185,"volume":518,"transactions":519,"vwap":520},"2026-07-24",24.6002,-0.0248,64197.9594,45,24.5941,{"date":522,"open":255,"high":255,"low":439,"close":508,"change":273,"percent_change":273,"volume":523,"transactions":524,"vwap":525},"2026-07-23",2187.04,127,24.6272,{"date":527,"open":233,"high":414,"low":233,"close":508,"change":528,"percent_change":105,"volume":529,"transactions":530,"vwap":531},"2026-07-22",0.015,4608,98,24.6315,{"date":533,"open":439,"high":362,"low":270,"close":439,"change":193,"percent_change":447,"volume":534,"transactions":535,"vwap":536},"2026-07-21",155612,402,24.6071,{"date":538,"open":414,"high":414,"low":278,"close":270,"change":21,"percent_change":498,"volume":539,"transactions":540,"vwap":541},"2026-07-20",208114.04,919,24.5992,{"date":543,"open":414,"high":544,"low":545,"close":371,"change":105,"percent_change":546,"volume":547,"transactions":530,"vwap":548},"2026-07-17",24.76,24.645,0.24,16370.999449,24.6711,{"date":550,"open":551,"high":551,"low":427,"close":427,"change":203,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-16",24.658,-0.24,2484,94,24.6464,{"date":557,"open":379,"high":371,"low":558,"close":371,"change":193,"percent_change":447,"volume":559,"transactions":336,"vwap":560},"2026-07-15",24.675,3484.959482,24.6854,{"date":562,"open":414,"high":361,"low":255,"close":428,"change":20,"percent_change":21,"volume":563,"transactions":336,"vwap":564},"2026-07-14",13625,24.6521,{"date":566,"open":428,"high":379,"low":567,"close":379,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-13",24.6389,0.055,0.22,132817,217,24.6589,{"date":574,"open":439,"high":508,"low":439,"close":508,"change":306,"percent_change":298,"volume":575,"transactions":9,"vwap":508},"2026-07-10",2200,{"date":577,"open":233,"high":427,"low":439,"close":427,"change":578,"percent_change":236,"volume":579,"transactions":9,"vwap":427},"2026-07-09",-0.012,3800,{"date":581,"open":255,"high":582,"low":508,"close":582,"change":583,"percent_change":584,"volume":575,"transactions":9,"vwap":582},"2026-07-08",24.642,0.017,0.07,{"date":586,"open":427,"high":427,"low":233,"close":508,"change":503,"percent_change":203,"volume":587,"transactions":9,"vwap":508},"2026-07-07",27200,{"date":589,"open":439,"high":361,"low":439,"close":255,"change":568,"percent_change":569,"volume":590,"transactions":9,"vwap":255},"2026-07-06",24900,{"date":592,"open":224,"high":233,"low":199,"close":320,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":320},"2026-07-02",-0.035,-0.14,34300,{"date":597,"open":439,"high":233,"low":439,"close":233,"change":228,"percent_change":193,"volume":598,"transactions":9,"vwap":233},"2026-07-01",14000,{"date":600,"open":224,"high":233,"low":224,"close":439,"change":341,"percent_change":429,"volume":587,"transactions":9,"vwap":439},"2026-06-30",{"date":602,"open":226,"high":224,"low":226,"close":224,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":224},"2026-06-29",0.023,0.09,12100,{"date":607,"open":296,"high":270,"low":296,"close":248,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":248},"2026-06-26",-0.09,-0.37,8500,{"date":612,"open":427,"high":414,"low":427,"close":613,"change":614,"percent_change":243,"volume":615,"transactions":9,"vwap":613},"2026-06-25",24.657,0.032,5500,{"date":617,"open":508,"high":508,"low":508,"close":508,"change":298,"percent_change":299,"volume":618,"transactions":9,"vwap":508},"2026-06-24",700,{"date":620,"open":545,"high":545,"low":545,"close":545,"change":184,"percent_change":185,"volume":621,"transactions":9,"vwap":545},"2026-06-23",300,{"date":623,"open":361,"high":624,"low":361,"close":361,"change":625,"percent_change":193,"volume":626,"transactions":9,"vwap":361},"2026-06-22",24.71,0.009,82800,{"date":628,"open":361,"high":361,"low":414,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-06-18",24.661,0.026,0.11,3300,{"date":634,"open":427,"high":428,"low":427,"close":312,"change":503,"percent_change":203,"volume":635,"transactions":9,"vwap":312},"2026-06-17",2300,{"date":637,"open":312,"high":428,"low":427,"close":428,"change":347,"percent_change":348,"volume":638,"transactions":9,"vwap":428},"2026-06-16",2600,{"date":640,"open":233,"high":233,"low":233,"close":233,"change":263,"percent_change":264,"volume":280,"transactions":9,"vwap":233},"2026-06-15",{"date":642,"open":271,"high":271,"low":271,"close":271,"change":228,"percent_change":193,"volume":280,"transactions":9,"vwap":271},"2026-06-12",{"date":644,"open":217,"high":217,"low":290,"close":290,"change":306,"percent_change":298,"volume":645,"transactions":9,"vwap":290},"2026-06-11",200,{"date":647,"open":270,"high":270,"low":270,"close":270,"change":110,"percent_change":365,"volume":280,"transactions":9,"vwap":270},"2026-06-10",{"date":649,"open":225,"high":305,"low":217,"close":217,"change":110,"percent_change":365,"volume":650,"transactions":9,"vwap":217},"2026-06-09",9000,{"date":652,"open":255,"high":255,"low":217,"close":224,"change":365,"percent_change":653,"volume":654,"transactions":9,"vwap":224},"2026-06-08",-0.16,22200,{"date":656,"open":361,"high":361,"low":427,"close":427,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":427},"2026-06-05",-0.036,-0.15,3600,{"date":661,"open":414,"high":361,"low":414,"close":662,"change":663,"percent_change":193,"volume":664,"transactions":9,"vwap":662},"2026-06-04",24.666,0.011,5800,{"date":666,"open":414,"high":361,"low":217,"close":385,"change":503,"percent_change":203,"volume":667,"transactions":9,"vwap":385},"2026-06-03",10600,{"date":669,"open":233,"high":363,"low":439,"close":361,"change":263,"percent_change":264,"volume":670,"transactions":9,"vwap":361},"2026-06-02",110200,{"date":672,"open":508,"high":508,"low":508,"close":508,"change":503,"percent_change":203,"volume":673,"transactions":9,"vwap":508},"2026-06-01",10000,{"date":675,"open":255,"high":255,"low":255,"close":255,"change":273,"percent_change":273,"volume":676,"transactions":9,"vwap":255},"2026-05-29",61100,{"date":678,"open":233,"high":679,"low":233,"close":255,"change":347,"percent_change":348,"volume":680,"transactions":9,"vwap":255},"2026-05-28",24.72,33200,{"date":682,"open":233,"high":233,"low":439,"close":439,"change":683,"percent_change":684,"volume":621,"transactions":9,"vwap":439},"2026-05-27",-0.131,-0.53,{"date":686,"open":544,"high":544,"low":687,"close":688,"change":689,"percent_change":273,"volume":690,"transactions":9,"vwap":688},"2026-05-26",24.74,24.741,0.001,2000,{"date":692,"open":687,"high":693,"low":694,"close":687,"change":347,"percent_change":348,"volume":695,"transactions":9,"vwap":687},"2026-05-22",24.81,24.73,121500,{"date":697,"open":624,"high":624,"low":624,"close":624,"change":306,"percent_change":298,"volume":698,"transactions":9,"vwap":624},"2026-05-21",400,{"date":700,"open":624,"high":701,"low":362,"close":701,"change":702,"percent_change":203,"volume":703,"transactions":9,"vwap":701},"2026-05-20",24.715,-0.014,7000,{"date":705,"open":679,"high":706,"low":679,"close":706,"change":454,"percent_change":-6,"volume":707,"transactions":9,"vwap":706},"2026-05-19",24.729,3100,{"date":709,"open":687,"high":544,"low":694,"close":694,"change":298,"percent_change":299,"volume":710,"transactions":9,"vwap":694},"2026-05-18",14700,{"date":712,"open":687,"high":713,"low":687,"close":714,"change":20,"percent_change":21,"volume":715,"transactions":9,"vwap":714},"2026-05-15",24.8,24.75,75000,{"date":717,"open":694,"high":718,"low":624,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-05-14",24.78,0.071,0.29,61900,{"date":723,"open":624,"high":624,"low":362,"close":724,"change":725,"percent_change":299,"volume":726,"transactions":9,"vwap":724},"2026-05-13",24.709,-0.021,1900,{"date":728,"open":694,"high":687,"low":679,"close":694,"change":729,"percent_change":435,"volume":730,"transactions":9,"vwap":694},"2026-05-12",0.013,10500,{"date":732,"open":679,"high":679,"low":624,"close":733,"change":734,"percent_change":236,"volume":735,"transactions":9,"vwap":733},"2026-05-11",24.717,-0.013,6600,{"date":737,"open":624,"high":687,"low":624,"close":694,"change":228,"percent_change":193,"volume":738,"transactions":9,"vwap":694},"2026-05-08",4200,{"date":740,"open":679,"high":679,"low":679,"close":679,"change":528,"percent_change":105,"volume":741,"transactions":9,"vwap":679},"2026-05-07",26700,{"date":743,"open":408,"high":408,"low":408,"close":408,"change":744,"percent_change":435,"volume":280,"transactions":9,"vwap":408},"2026-05-06",0.012,{"date":746,"open":361,"high":747,"low":361,"close":747,"change":748,"percent_change":110,"volume":638,"transactions":9,"vwap":747},"2026-05-05",24.693,-0.002,{"date":750,"open":361,"high":624,"low":361,"close":751,"change":313,"percent_change":314,"volume":752,"transactions":9,"vwap":751},"2026-05-04",24.695,3400,{"date":754,"open":414,"high":414,"low":414,"close":414,"change":306,"percent_change":298,"volume":280,"transactions":9,"vwap":414},"2026-05-01",{"date":756,"open":361,"high":379,"low":380,"close":380,"change":528,"percent_change":105,"volume":757,"transactions":9,"vwap":380},"2026-04-30",1600,{"date":759,"open":679,"high":718,"low":305,"close":428,"change":263,"percent_change":264,"volume":650,"transactions":9,"vwap":428},"2026-04-29",{"date":761,"open":762,"high":762,"low":762,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-04-28",24.605,-0.115,-0.47,500,{"date":767,"open":379,"high":768,"low":379,"close":679,"change":568,"percent_change":569,"volume":769,"transactions":9,"vwap":679},"2026-04-27",24.805,7700,{"date":771,"open":380,"high":380,"low":380,"close":380,"change":273,"percent_change":273,"volume":618,"transactions":9,"vwap":380},"2026-04-24",{"date":773,"open":380,"high":380,"low":380,"close":380,"change":273,"percent_change":273,"volume":774,"transactions":9,"vwap":380},"2026-04-23",63500,{"date":776,"open":380,"high":380,"low":380,"close":380,"change":340,"percent_change":341,"volume":280,"transactions":9,"vwap":380},"2026-04-22",{"date":778,"open":428,"high":414,"low":428,"close":414,"change":298,"percent_change":299,"volume":779,"transactions":9,"vwap":414},"2026-04-21",2800,{"date":781,"open":414,"high":362,"low":414,"close":379,"change":313,"percent_change":314,"volume":782,"transactions":9,"vwap":379},"2026-04-20",8300,{"date":784,"open":545,"high":545,"low":545,"close":545,"change":785,"percent_change":510,"volume":280,"transactions":9,"vwap":545},"2026-04-17",0.025,{"date":787,"open":439,"high":255,"low":439,"close":233,"change":313,"percent_change":314,"volume":788,"transactions":9,"vwap":233},"2026-04-16",19700,{"date":790,"open":439,"high":312,"low":289,"close":320,"change":263,"percent_change":264,"volume":791,"transactions":9,"vwap":320},"2026-04-15",5200,{"date":793,"open":289,"high":270,"low":296,"close":296,"change":193,"percent_change":447,"volume":794,"transactions":9,"vwap":296},"2026-04-14",489300,{"date":796,"open":272,"high":217,"low":329,"close":329,"change":20,"percent_change":21,"volume":797,"transactions":9,"vwap":329},"2026-04-13",12700,{"date":799,"open":272,"high":272,"low":272,"close":272,"change":365,"percent_change":653,"volume":800,"transactions":9,"vwap":272},"2026-04-10",27600,{"date":802,"open":270,"high":217,"low":270,"close":270,"change":273,"percent_change":273,"volume":803,"transactions":9,"vwap":270},"2026-04-09",12900,{"date":805,"open":226,"high":255,"low":296,"close":270,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":270},"2026-04-08",0.15,0.61,12600,{"date":810,"open":19,"high":19,"low":811,"close":812,"change":813,"percent_change":653,"volume":814,"transactions":9,"vwap":812},"2026-04-07",24.4,24.42,-0.039,7100,{"date":816,"open":482,"high":199,"low":19,"close":817,"change":818,"percent_change":341,"volume":819,"transactions":9,"vwap":817},"2026-04-06",24.459,0.004,2700,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":263,"percent_change":264,"volume":825,"transactions":9,"vwap":824},"2026-04-02",24.405,24.475,24.455,8200,{"date":827,"open":17,"high":812,"low":828,"close":17,"change":435,"percent_change":829,"volume":673,"transactions":9,"vwap":17},"2026-04-01",24.29,0.21,{"date":831,"open":832,"high":833,"low":834,"close":834,"change":273,"percent_change":273,"volume":835,"transactions":9,"vwap":834},"2026-03-31",24.37,24.39,24.36,11000,{"date":837,"open":833,"high":833,"low":834,"close":834,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":834},"2026-03-30",-0.026,-0.11,5900,{"date":842,"open":17,"high":17,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-03-27",24.38,24.386,-0.089,-0.36,3900,{"date":849,"open":482,"high":226,"low":850,"close":823,"change":263,"percent_change":264,"volume":851,"transactions":9,"vwap":823},"2026-03-26",24.445,4400,{"date":853,"open":17,"high":199,"low":17,"close":473,"change":854,"percent_change":594,"volume":855,"transactions":9,"vwap":473},"2026-03-25",-0.034,10700,{"date":857,"open":18,"high":217,"low":200,"close":858,"change":838,"percent_change":839,"volume":791,"transactions":9,"vwap":858},"2026-03-24",24.464,{"date":860,"open":834,"high":495,"low":24,"close":495,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":495},"2026-03-23",-0.083,-0.34,25300,{"date":865,"open":482,"high":428,"low":482,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-03-20",24.573,0.133,0.54,10200,{"date":871,"open":19,"high":19,"low":19,"close":19,"change":273,"percent_change":273,"volume":621,"transactions":9,"vwap":19},"2026-03-19",{"date":873,"open":482,"high":199,"low":19,"close":19,"change":748,"percent_change":110,"volume":874,"transactions":9,"vwap":19},"2026-03-18",5400,{"date":876,"open":199,"high":199,"low":19,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-03-17",24.442,-0.018,-0.07,8100,{"date":882,"open":199,"high":199,"low":199,"close":199,"change":340,"percent_change":341,"volume":280,"transactions":9,"vwap":199},"2026-03-16",{"date":884,"open":824,"high":824,"low":824,"close":824,"change":110,"percent_change":365,"volume":280,"transactions":9,"vwap":824},"2026-03-13",{"date":886,"open":191,"high":191,"low":191,"close":191,"change":391,"percent_change":879,"volume":887,"transactions":9,"vwap":191},"2026-03-12",8157900,{"date":889,"open":890,"high":329,"low":824,"close":891,"change":892,"percent_change":604,"volume":851,"transactions":9,"vwap":891},"2026-03-11",24.48,24.481,0.021,{"date":894,"open":495,"high":495,"low":199,"close":199,"change":895,"percent_change":584,"volume":896,"transactions":9,"vwap":199},"2026-03-10",0.018,1500,{"date":898,"open":18,"high":18,"low":811,"close":877,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":877},"2026-03-09",-0.118,-0.48,7600,{"date":903,"open":270,"high":270,"low":226,"close":226,"change":904,"percent_change":905,"volume":171,"transactions":9,"vwap":226},"2026-03-06",-0.049,-0.2,{"date":907,"open":217,"high":233,"low":217,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-03-05",24.609,0.069,0.28,10215900,{"date":913,"open":278,"high":289,"low":278,"close":296,"change":263,"percent_change":264,"volume":819,"transactions":9,"vwap":296},"2026-03-04",{"date":915,"open":329,"high":329,"low":916,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-03-03",24.495,-0.045,-0.18,600,{"date":921,"open":272,"high":296,"low":272,"close":296,"change":608,"percent_change":609,"volume":922,"transactions":9,"vwap":296},"2026-03-02",2100,{"date":924,"open":362,"high":23,"low":225,"close":427,"change":184,"percent_change":185,"volume":925,"transactions":9,"vwap":427},"2026-02-27",26100,{"date":927,"open":428,"high":361,"low":428,"close":385,"change":895,"percent_change":584,"volume":874,"transactions":9,"vwap":385},"2026-02-26",{"date":929,"open":225,"high":255,"low":225,"close":930,"change":931,"percent_change":839,"volume":932,"transactions":9,"vwap":930},"2026-02-25",24.637,-0.028,6300,{"date":934,"open":362,"high":362,"low":414,"close":380,"change":935,"percent_change":936,"volume":618,"transactions":9,"vwap":380},"2026-02-24",-0.095,-0.38,{"date":938,"open":687,"high":939,"low":687,"close":544,"change":940,"percent_change":631,"volume":605,"transactions":9,"vwap":544},"2026-02-23",24.79,0.027,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-02-20",24.733,-0.047,-0.19,1300,{"date":948,"open":949,"high":939,"low":949,"close":718,"change":950,"percent_change":951,"volume":779,"transactions":9,"vwap":718},"2026-02-19",24.77,0.041,0.17,{"date":953,"open":687,"high":687,"low":954,"close":954,"change":955,"percent_change":956,"volume":922,"transactions":9,"vwap":954},"2026-02-18",24.739,0.077,0.31,{"date":958,"open":414,"high":959,"low":414,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-02-17",24.662,-0.058,-0.23,2400,{"date":964,"open":679,"high":679,"low":679,"close":679,"change":20,"percent_change":21,"volume":618,"transactions":9,"vwap":679},"2026-02-13",{"date":966,"open":679,"high":714,"low":679,"close":714,"change":528,"percent_change":105,"volume":967,"transactions":9,"vwap":714},"2026-02-12",3700,{"date":969,"open":713,"high":713,"low":679,"close":970,"change":273,"percent_change":273,"volume":752,"transactions":9,"vwap":970},"2026-02-11",24.735,{"date":972,"open":624,"high":970,"low":624,"close":970,"change":785,"percent_change":510,"volume":819,"transactions":9,"vwap":970},"2026-02-10",{"date":974,"open":624,"high":624,"low":624,"close":624,"change":306,"percent_change":298,"volume":280,"transactions":9,"vwap":624},"2026-02-09",{"date":976,"open":624,"high":701,"low":624,"close":701,"change":228,"percent_change":193,"volume":645,"transactions":9,"vwap":701},"2026-02-06",{"date":978,"open":408,"high":408,"low":408,"close":408,"change":583,"percent_change":584,"volume":280,"transactions":9,"vwap":408},"2026-02-05",{"date":980,"open":624,"high":981,"low":379,"close":982,"change":983,"percent_change":961,"volume":984,"transactions":9,"vwap":982},"2026-02-04",24.725,24.688,-0.057,9400,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":917,"percent_change":918,"volume":280,"transactions":9,"vwap":987},"2026-02-03",24.745,{"date":989,"open":939,"high":939,"low":939,"close":939,"change":990,"percent_change":991,"volume":280,"transactions":9,"vwap":939},"2026-02-02",0.105,0.43,{"date":993,"open":379,"high":371,"low":379,"close":363,"change":608,"percent_change":846,"volume":621,"transactions":9,"vwap":363},"2026-01-30",{"date":995,"open":718,"high":713,"low":949,"close":996,"change":997,"percent_change":910,"volume":998,"transactions":9,"vwap":996},"2026-01-29",24.775,0.068,24800,{"date":1000,"open":544,"high":544,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-01-28",24.707,-0.218,-0.87,3500,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":584,"percent_change":910,"volume":280,"transactions":9,"vwap":1007},"2026-01-27",24.925,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1011,"change":20,"percent_change":21,"volume":1012,"transactions":9,"vwap":1011},"2026-01-26",24.85,24.855,2900,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1017,"change":236,"percent_change":905,"volume":847,"transactions":9,"vwap":1017},"2026-01-23",24.9,24.88,24.885,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":263,"percent_change":264,"volume":280,"transactions":9,"vwap":1020},"2026-01-22",24.935,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1024,"change":1025,"percent_change":879,"volume":1026,"transactions":9,"vwap":1024},"2026-01-21",24.91,24.89,-0.017,18300,{"date":1028,"open":1015,"high":1029,"low":1015,"close":1030,"change":340,"percent_change":341,"volume":1031,"transactions":9,"vwap":1030},"2026-01-20",24.92,24.907,9900,{"date":1033,"open":1023,"high":1023,"low":1015,"close":1034,"change":1035,"percent_change":608,"volume":1036,"transactions":9,"vwap":1034},"2026-01-16",24.902,-0.023,6000,{"date":1038,"open":1007,"high":1007,"low":1007,"close":1007,"change":228,"percent_change":193,"volume":280,"transactions":9,"vwap":1007},"2026-01-15",{"date":1040,"open":1041,"high":1041,"low":1015,"close":1042,"change":306,"percent_change":298,"volume":1043,"transactions":9,"vwap":1042},"2026-01-14",24.99,24.915,1800,{"date":1045,"open":1029,"high":1029,"low":1029,"close":1029,"change":1046,"percent_change":105,"volume":280,"transactions":9,"vwap":1029},"2026-01-13",0.014,{"date":1048,"open":1015,"high":1023,"low":1015,"close":1049,"change":1050,"percent_change":341,"volume":1051,"transactions":9,"vwap":1049},"2026-01-12",24.906,0.006,5100,{"date":1053,"open":1023,"high":1029,"low":1024,"close":1015,"change":110,"percent_change":365,"volume":579,"transactions":9,"vwap":1015},"2026-01-09",{"date":1055,"open":1015,"high":1056,"low":1016,"close":1023,"change":228,"percent_change":193,"volume":1057,"transactions":9,"vwap":1023},"2026-01-08",24.93,51400,{"date":1059,"open":1060,"high":1060,"low":1015,"close":1015,"change":593,"percent_change":594,"volume":1061,"transactions":9,"vwap":1015},"2026-01-07",24.95,16800,{"date":1063,"open":1020,"high":1020,"low":1020,"close":1020,"change":503,"percent_change":203,"volume":280,"transactions":9,"vwap":1020},"2026-01-06",{"date":1065,"open":1060,"high":1060,"low":1060,"close":1060,"change":584,"percent_change":910,"volume":1066,"transactions":9,"vwap":1060},"2026-01-05",5600,{"date":1068,"open":1056,"high":1056,"low":1016,"close":1016,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1016},"2026-01-02",-0.075,-0.3,23100,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":273,"percent_change":273,"volume":280,"transactions":9,"vwap":1074},"2025-12-31",24.955,{"date":1076,"open":1077,"high":1078,"low":1056,"close":1074,"change":193,"percent_change":447,"volume":1079,"transactions":9,"vwap":1074},"2025-12-30",24.96,24.98,52500,{"date":1081,"open":1042,"high":1042,"low":1042,"close":1042,"change":935,"percent_change":936,"volume":1082,"transactions":9,"vwap":1042},"2025-12-29",44600,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1086,"change":203,"percent_change":552,"volume":1087,"transactions":9,"vwap":1086},"2025-12-26",25.07,25.01,2500,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1085,"change":997,"percent_change":461,"volume":1092,"transactions":9,"vwap":1085},"2025-12-24",25.059999,25.08,34100,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2025-12-23",25.0020008,-0.033,-0.13,1400,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":193,"percent_change":447,"volume":1102,"transactions":9,"vwap":1101},"2025-12-22",25.035,1100,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":1106,"percent_change":264,"volume":280,"transactions":9,"vwap":1105},"2025-12-19",24.995,0.044,{"date":1108,"open":1078,"high":1078,"low":1060,"close":1109,"change":1110,"percent_change":653,"volume":932,"transactions":9,"vwap":1109},"2025-12-18",24.951,-0.041,{"date":1112,"open":1113,"high":1086,"low":1113,"close":1114,"change":341,"percent_change":429,"volume":791,"transactions":9,"vwap":1114},"2025-12-17",24.97,24.992,{"date":1116,"open":1117,"high":1117,"low":1113,"close":1118,"change":1035,"percent_change":608,"volume":615,"transactions":9,"vwap":1118},"2025-12-16",25.0049992,24.972,{"date":1120,"open":1078,"high":1105,"low":1078,"close":1105,"change":273,"percent_change":273,"volume":1102,"transactions":9,"vwap":1105},"2025-12-15",{"date":1122,"open":1078,"high":1086,"low":1078,"close":1105,"change":435,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1105},"2025-12-12",0.2,6200,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":273,"percent_change":273,"volume":919,"transactions":9,"vwap":1127},"2025-12-11",24.945,{"date":1129,"open":1060,"high":1060,"low":1130,"close":1127,"change":313,"percent_change":314,"volume":1012,"transactions":9,"vwap":1127},"2025-12-10",24.94,{"date":1132,"open":1130,"high":1130,"low":1015,"close":1023,"change":593,"percent_change":594,"volume":1133,"transactions":9,"vwap":1023},"2025-12-09",17200,{"date":1135,"open":1127,"high":1127,"low":1127,"close":1127,"change":20,"percent_change":21,"volume":757,"transactions":9,"vwap":1127},"2025-12-08",{"date":1137,"open":1130,"high":1105,"low":1130,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2025-12-05",24.975,0.075,0.3,4700,{"date":1143,"open":1029,"high":1029,"low":1015,"close":1015,"change":813,"percent_change":653,"volume":1087,"transactions":9,"vwap":1015},"2025-12-04",{"date":1145,"open":1023,"high":1130,"low":1023,"close":1146,"change":1147,"percent_change":140,"volume":1124,"transactions":9,"vwap":1146},"2025-12-03",24.939,0.079,{"date":1149,"open":1056,"high":1056,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2025-12-02",24.86,-0.068,-0.27,12300,{"date":1155,"open":1056,"high":1056,"low":1156,"close":1156,"change":1157,"percent_change":20,"volume":1158,"transactions":9,"vwap":1156},"2025-12-01",24.928,-0.007,5700,{"date":1160,"open":1029,"high":1060,"low":1029,"close":1020,"change":1161,"percent_change":105,"volume":1057,"transactions":9,"vwap":1020},"2025-11-28",0.016,{"date":1163,"open":1024,"high":1029,"low":1024,"close":1164,"change":1106,"percent_change":264,"volume":984,"transactions":9,"vwap":1164},"2025-11-26",24.919,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1168,"change":313,"percent_change":314,"volume":922,"transactions":9,"vwap":1168},"2025-11-25",24.87,24.875,{"date":1170,"open":1010,"high":1010,"low":1171,"close":1171,"change":763,"percent_change":1172,"volume":632,"transactions":9,"vwap":1171},"2025-11-24",24.84,-0.46,{"date":1174,"open":1077,"high":1077,"low":1074,"close":1074,"change":273,"percent_change":273,"volume":645,"transactions":9,"vwap":1074},"2025-11-21",{"date":1176,"open":1177,"high":1177,"low":1060,"close":1074,"change":1178,"percent_change":228,"volume":752,"transactions":9,"vwap":1074},"2025-11-20",25.02,0.003,{"date":1180,"open":1130,"high":1181,"low":1056,"close":1181,"change":1182,"percent_change":604,"volume":1012,"transactions":9,"vwap":1181},"2025-11-19",24.952,0.022,{"date":1184,"open":1077,"high":1077,"low":1056,"close":1056,"change":917,"percent_change":918,"volume":1012,"transactions":9,"vwap":1056},"2025-11-18",{"date":1186,"open":1138,"high":1138,"low":1138,"close":1138,"change":228,"percent_change":193,"volume":726,"transactions":9,"vwap":1138},"2025-11-17",{"date":1188,"open":1086,"high":1086,"low":1056,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2025-11-14",24.965,-0.055,-0.22,8900,{"date":1194,"open":1041,"high":1177,"low":1041,"close":1177,"change":340,"percent_change":341,"volume":615,"transactions":9,"vwap":1177},"2025-11-13",{"date":1196,"open":1041,"high":1177,"low":1041,"close":1197,"change":584,"percent_change":910,"volume":1198,"transactions":9,"vwap":1197},"2025-11-12",25.014999,4000,{"date":1200,"open":1077,"high":1077,"low":1127,"close":1127,"change":306,"percent_change":298,"volume":621,"transactions":9,"vwap":1127},"2025-11-11",{"date":1202,"open":1029,"high":1060,"low":1029,"close":1060,"change":341,"percent_change":429,"volume":769,"transactions":9,"vwap":1060},"2025-11-10",{"date":1204,"open":1029,"high":1056,"low":1023,"close":1056,"change":748,"percent_change":110,"volume":1192,"transactions":9,"vwap":1056},"2025-11-07",{"date":1206,"open":1130,"high":1130,"low":1056,"close":1207,"change":931,"percent_change":839,"volume":1208,"transactions":9,"vwap":1207},"2025-11-06",24.932,1700,{"date":1210,"open":1023,"high":1077,"low":1023,"close":1077,"change":1211,"percent_change":1212,"volume":851,"transactions":9,"vwap":1077},"2025-11-05",0.065,0.26,{"date":1214,"open":1024,"high":1215,"low":1016,"close":1215,"change":593,"percent_change":594,"volume":984,"transactions":9,"vwap":1215},"2025-11-04",24.895,{"date":1217,"open":1029,"high":1056,"low":1023,"close":1056,"change":347,"percent_change":348,"volume":1051,"transactions":9,"vwap":1056},"2025-11-03",{"date":1219,"open":1023,"high":1023,"low":1015,"close":1015,"change":228,"percent_change":193,"volume":1220,"transactions":9,"vwap":1015},"2025-10-31",900,{"date":1222,"open":1024,"high":1024,"low":1024,"close":1024,"change":306,"percent_change":298,"volume":1220,"transactions":9,"vwap":1024},"2025-10-30",{"date":1224,"open":1150,"high":1015,"low":1150,"close":1215,"change":935,"percent_change":936,"volume":1225,"transactions":9,"vwap":1215},"2025-10-29",4100,{"date":1227,"open":1041,"high":1041,"low":1041,"close":1041,"change":1228,"percent_change":806,"volume":946,"transactions":9,"vwap":1041},"2025-10-28",0.038,{"date":1230,"open":1041,"high":1041,"low":1130,"close":1181,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1181},"2025-10-27",-0.098,-0.39,4900,{"date":1235,"open":1078,"high":1090,"low":1078,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2025-10-24",25.049999,0.131,0.53,18900,{"date":1241,"open":1029,"high":1029,"low":1015,"close":1164,"change":1242,"percent_change":1191,"volume":874,"transactions":9,"vwap":1164},"2025-10-23",-0.056,{"date":1244,"open":1078,"high":63,"low":1113,"close":1138,"change":341,"percent_change":429,"volume":1198,"transactions":9,"vwap":1138},"2025-10-22",{"date":1246,"open":1077,"high":1077,"low":1060,"close":1074,"change":1247,"percent_change":299,"volume":1248,"transactions":9,"vwap":1074},"2025-10-21",-0.019,3200,{"date":1250,"open":1138,"high":1105,"low":1077,"close":1251,"change":1252,"percent_change":546,"volume":840,"transactions":9,"vwap":1251},"2025-10-20",24.974,0.059,{"date":1254,"open":1023,"high":1042,"low":1023,"close":1042,"change":184,"percent_change":185,"volume":946,"transactions":9,"vwap":1042},"2025-10-17",{"date":1256,"open":1024,"high":1130,"low":1024,"close":1130,"change":604,"percent_change":476,"volume":703,"transactions":9,"vwap":1130},"2025-10-16",{"date":1258,"open":1016,"high":1016,"low":1171,"close":1010,"change":503,"percent_change":203,"volume":1259,"transactions":9,"vwap":1010},"2025-10-15",3000,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":306,"percent_change":298,"volume":280,"transactions":9,"vwap":1262},"2025-10-14",24.865,{"date":1264,"open":1016,"high":1016,"low":1167,"close":1167,"change":365,"percent_change":653,"volume":698,"transactions":9,"vwap":1167},"2025-10-13",{"date":1266,"open":1130,"high":1077,"low":1023,"close":1023,"change":341,"percent_change":429,"volume":1267,"transactions":9,"vwap":1023},"2025-10-10",6800,{"date":1269,"open":1077,"high":63,"low":1024,"close":1024,"change":1270,"percent_change":905,"volume":1271,"transactions":9,"vwap":1024},"2025-10-09",-0.051,22100,{"date":1273,"open":1197,"high":1274,"low":1130,"close":1275,"change":257,"percent_change":21,"volume":1276,"transactions":9,"vwap":1275},"2025-10-08",25.030001,24.941,23400,{"date":1278,"open":63,"high":63,"low":1113,"close":1113,"change":236,"percent_change":905,"volume":1012,"transactions":9,"vwap":1113},"2025-10-07",{"date":1280,"open":1177,"high":1177,"low":1086,"close":1177,"change":347,"percent_change":348,"volume":1281,"transactions":9,"vwap":1177},"2025-10-06",4600,{"date":1283,"open":1177,"high":1177,"low":1041,"close":1041,"change":503,"percent_change":203,"volume":730,"transactions":9,"vwap":1041},"2025-10-03",{"date":1285,"open":1177,"high":1177,"low":1041,"close":1117,"change":503,"percent_change":203,"volume":1286,"transactions":9,"vwap":1117},"2025-10-02",51800,{"date":1288,"open":1177,"high":1177,"low":1078,"close":1177,"change":341,"percent_change":429,"volume":1289,"transactions":9,"vwap":1177},"2025-10-01",7900,{"date":1291,"open":1177,"high":1274,"low":63,"close":63,"change":1292,"percent_change":347,"volume":1293,"transactions":9,"vwap":63},"2025-09-30",0.008,29400,{"date":1295,"open":1177,"high":1177,"low":1041,"close":1114,"change":878,"percent_change":879,"volume":967,"transactions":9,"vwap":1114},"2025-09-29",{"date":1297,"open":1086,"high":1086,"low":1086,"close":1086,"change":1298,"percent_change":1299,"volume":1248,"transactions":9,"vwap":1086},"2025-09-26",-0.105,-0.42,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":228,"percent_change":193,"volume":1225,"transactions":9,"vwap":1305},"2025-09-25",25.11,25.12,25.1,25.115,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":273,"percent_change":273,"volume":896,"transactions":9,"vwap":1308},"2025-09-24",25.105,{"date":1310,"open":1308,"high":1308,"low":1308,"close":1308,"change":503,"percent_change":203,"volume":280,"transactions":9,"vwap":1308},"2025-09-23",{"date":1312,"open":1303,"high":1303,"low":1303,"close":1303,"change":313,"percent_change":314,"volume":632,"transactions":9,"vwap":1303},"2025-09-22",{"date":1314,"open":1315,"high":1315,"low":1091,"close":1316,"change":340,"percent_change":341,"volume":819,"transactions":9,"vwap":1316},"2025-09-19",25.094,25.084999,{"date":1318,"open":1302,"high":1302,"low":1091,"close":1091,"change":702,"percent_change":203,"volume":819,"transactions":9,"vwap":1091},"2025-09-18",{"date":1320,"open":1304,"high":1304,"low":1316,"close":1315,"change":1321,"percent_change":298,"volume":650,"transactions":9,"vwap":1315},"2025-09-17",-0.004,{"date":1323,"open":1324,"high":1304,"low":1085,"close":1325,"change":895,"percent_change":584,"volume":1198,"transactions":9,"vwap":1325},"2025-09-16",25.09,25.098,{"date":1327,"open":1085,"high":1091,"low":1090,"close":1091,"change":785,"percent_change":510,"volume":1133,"transactions":9,"vwap":1091},"2025-09-15",{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":503,"percent_change":203,"volume":1331,"transactions":9,"vwap":1330},"2025-09-12",25.055,25500,{"date":1333,"open":1090,"high":1085,"low":1236,"close":1085,"change":273,"percent_change":273,"volume":1334,"transactions":9,"vwap":1085},"2025-09-11",18000,{"date":1336,"open":1090,"high":1085,"low":1337,"close":1085,"change":341,"percent_change":429,"volume":1338,"transactions":9,"vwap":1085},"2025-09-10",25.040001,20000,{"date":1340,"open":1236,"high":1236,"low":1236,"close":1236,"change":228,"percent_change":193,"volume":757,"transactions":9,"vwap":1236},"2025-09-09",{"date":1342,"open":1337,"high":1337,"low":1337,"close":1337,"change":273,"percent_change":273,"volume":1343,"transactions":9,"vwap":1337},"2025-09-08",51900,{"date":1345,"open":1177,"high":1337,"low":1177,"close":1337,"change":347,"percent_change":348,"volume":1346,"transactions":9,"vwap":1337},"2025-09-05",16400,{"date":1348,"open":1177,"high":1274,"low":63,"close":1086,"change":528,"percent_change":105,"volume":1349,"transactions":9,"vwap":1086},"2025-09-04",87700,{"date":1351,"open":1078,"high":1105,"low":1078,"close":1105,"change":340,"percent_change":341,"volume":1352,"transactions":9,"vwap":1105},"2025-09-03",180000,{"date":1354,"open":1041,"high":1041,"low":1041,"close":1041,"change":273,"percent_change":273,"volume":280,"transactions":9,"vwap":1041},"2025-09-02",{"date":1356,"open":1041,"high":1041,"low":1077,"close":1041,"change":20,"percent_change":21,"volume":1357,"transactions":9,"vwap":1041},"2025-08-29",17700,{"date":1359,"open":1177,"high":1177,"low":1177,"close":1177,"change":528,"percent_change":105,"volume":779,"transactions":9,"vwap":1177},"2025-08-28",{"date":1361,"open":1177,"high":1177,"low":1117,"close":1117,"change":306,"percent_change":298,"volume":1362,"transactions":9,"vwap":1117},"2025-08-27",2935700,{"date":1364,"open":1086,"high":1086,"low":1086,"close":1086,"change":228,"percent_change":193,"volume":819,"transactions":9,"vwap":1086},"2025-08-26",{"date":1366,"open":63,"high":63,"low":63,"close":63,"change":20,"percent_change":21,"volume":819,"transactions":9,"vwap":63},"2025-08-25",{"date":1368,"open":1177,"high":1274,"low":1105,"close":1274,"change":298,"percent_change":299,"volume":1098,"transactions":9,"vwap":1274},"2025-08-22",{"date":1370,"open":1090,"high":1090,"low":1236,"close":1236,"change":273,"percent_change":273,"volume":280,"transactions":9,"vwap":1236},"2025-08-21",{"date":1372,"open":1337,"high":1236,"low":1337,"close":1236,"change":435,"percent_change":1123,"volume":1373,"transactions":9,"vwap":1236},"2025-08-20",3005000,{"date":176,"open":63,"high":63,"low":63,"close":63,"change":273,"percent_change":273,"volume":273,"transactions":9,"vwap":63}]