[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JHMB":3,"homepage-market-summary":29,"stock-historical-JHMB":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JHMB","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 Mortgage-Backed Securities ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.8213,1.00428,"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},20.83,20.94,20.81,20.85,-0.02,-0.1,177483.57562,22.6,20.61,47340.274384888,11.1,1171,{"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},43515,15883068.596222,-3.34,"2025-04-22",[180,183,190,199,209,220,231,241,251,260,269,279,288,297,306,314,323,333,343,352,361,370,376,383,393,404,413,423,433,441,447,457,466,474,480,487,497,505,513,522,528,534,541,548,555,564,570,577,583,588,593,598,604,610,617,625,633,643,651,658,662,667,671,675,679,685,692,699,705,712,718,723,728,732,738,744,750,753,757,762,765,768,771,776,782,785,789,793,797,801,804,807,812,817,823,827,830,836,838,842,845,849,852,856,861,865,870,875,878,881,885,892,897,902,909,915,921,926,930,936,942,945,949,954,959,963,966,969,973,978,983,988,994,998,1000,1004,1008,1011,1013,1017,1024,1030,1035,1041,1049,1055,1060,1065,1071,1076,1083,1089,1095,1098,1102,1110,1114,1118,1122,1126,1131,1137,1142,1146,1149,1153,1158,1162,1165,1168,1170,1176,1179,1182,1185,1191,1194,1197,1201,1204,1206,1209,1212,1217,1222,1225,1228,1231,1234,1237,1239,1242,1246,1250,1254,1257,1260,1263,1266,1268,1272,1275,1278,1281,1284,1287,1290,1293,1297,1300,1302,1305,1307,1310,1315,1318,1323,1325,1328,1331,1333,1337,1341,1346,1352,1356,1359,1362,1365,1368,1373,1375,1378,1383,1387,1389,1392,1394,1398,1403,1407,1411,1414,1418,1422,1425,1429,1434,1437,1440,1443,1445,1448,1453,1456,1460,1466,1470,1475,1480,1483,1485,1488,1492,1497,1500,1503,1508,1511,1514,1519,1526,1531,1534,1538,1542,1545,1547,1549,1555,1559,1564,1569,1573,1575,1578,1581,1586,1591,1596,1601,1606,1612,1616,1623,1628,1631,1634,1638,1640,1645,1648,1650,1655,1660,1664,1668,1671,1676,1678,1682,1685,1689,1693,1696,1702,1705,1710,1714,1719,1722,1725,1728,1731,1734,1737,1741,1743,1745,1748,1751,1754,1759,1763,1769,1774,1780,1784,1787,1790,1793,1796,1800,1805,1809,1811,1814,1818,1821,1824,1828,1831,1834,1838,1842,1846,1848,1852,1855,1858,1862,1866,1870,1874,1878],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},405,20.8441,{"date":184,"open":25,"high":185,"low":25,"close":20,"change":106,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",20.895,0.29,179676.629902,200,20.7849,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":21,"percent_change":22,"volume":196,"transactions":197,"vwap":198},"2026-09-30",20.88,20.881898,20.76,20.79,1134051.9897,326,20.7951,{"date":200,"open":201,"high":202,"low":203,"close":19,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",20.82,20.8392,20.77,-0.043,-0.21,45417.2704,254,20.7967,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",20.89,20.8998,20.74,20.853,-0.1801,-0.86,73412.612,167,20.8555,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",20.99,21.0499,20.95,21.0331,0.0481,0.23,8563.3394,71,21.0174,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",21.12,20.9801,20.985,-0.11,-0.52,22084.7804,110,21.0267,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",21.23,21.06,21.095,-0.165,-0.78,62450.6484,196,21.1351,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":111,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",21.286,21.2,21.26,-0.05,32214.978,166,21.2497,{"date":261,"open":255,"high":262,"low":243,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",21.37,21.27,0.05,0.24,39296.8734,244,21.2783,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",21.252301,21.2001,21.22,-0.07,-0.33,9771.7664,83,21.2232,{"date":280,"open":255,"high":281,"low":282,"close":281,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",21.29,21.2201,0.0898,0.42,14324.9324,132,21.258,{"date":289,"open":243,"high":290,"low":254,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",21.28,21.2002,-0.0199,-0.09,21763.0864,126,21.2362,{"date":298,"open":273,"high":299,"low":300,"close":282,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",21.2299,21.1901,0.0001,0,14754.8714,91,21.2083,{"date":307,"open":308,"high":263,"low":254,"close":273,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",21.24,-0.03,-0.14,22854.3394,116,21.2518,{"date":315,"open":316,"high":316,"low":308,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",21.34,21.25,-0.04,-0.19,15758.7114,97,21.2617,{"date":324,"open":325,"high":326,"low":327,"close":281,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",21.3,21.325,21.2715,-0.135,-0.63,10959.2834,115,21.2975,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":205,"volume":340,"transactions":341,"vwap":342},"2026-09-09",21.45,21.49,21.4101,21.425,-0.045,11507.8934,552,21.4347,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":256,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",21.54,21.44,21.47,-0.23,38057.7984,146,21.4813,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":357,"percent_change":-6,"volume":358,"transactions":359,"vwap":360},"2026-09-04",21.58,21.5,21.52,-0.001,119824.1964,187,21.5112,{"date":362,"open":345,"high":363,"low":356,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",21.565,21.521,0.031,0.14,52644.4394,281,21.5424,{"date":371,"open":336,"high":336,"low":372,"close":336,"change":302,"percent_change":302,"volume":373,"transactions":374,"vwap":375},"2026-09-02",21.46,19111.6228,184,21.4718,{"date":377,"open":336,"high":363,"low":378,"close":336,"change":379,"percent_change":380,"volume":381,"transactions":312,"vwap":382},"2026-09-01",21.48,-0.055,-0.26,25524.98,21.5168,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":310,"volume":390,"transactions":391,"vwap":392},"2026-08-31",21.55,21.5591,21.53,21.545,-0.0301,26798.93,206,21.5451,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-28",21.65,21.67,21.57,21.5751,-0.0649,-0.3,6578.5957,311,21.5414,{"date":405,"open":396,"high":396,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-27",21.62,21.64,-0.1103,-0.51,22770.5517,103,21.6544,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-26",21.77,21.69,21.7503,-0.0347,-0.16,102768.3267,84,21.7223,{"date":424,"open":425,"high":426,"low":427,"close":426,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-25",21.75,21.785,21.724531,0.095,0.44,9820.7167,78,21.7448,{"date":434,"open":396,"high":416,"low":435,"close":416,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-24",21.669,0.02,0.09,12614.6167,99,21.6792,{"date":442,"open":416,"high":416,"low":395,"close":396,"change":443,"percent_change":274,"volume":444,"transactions":445,"vwap":446},"2026-08-21",-0.015,5584.1737,63,21.6708,{"date":448,"open":416,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-20",21.7,21.673,21.685,-0.075,-0.34,16956.2497,102,21.6849,{"date":458,"open":459,"high":460,"low":416,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-19",21.72,21.76,0.105,0.48,47182.6007,209,21.725,{"date":467,"open":468,"high":396,"low":395,"close":469,"change":470,"percent_change":21,"volume":471,"transactions":472,"vwap":473},"2026-08-18",21.66,21.655,-0.005,27095.7237,158,21.6584,{"date":475,"open":416,"high":449,"low":476,"close":468,"change":21,"percent_change":293,"volume":477,"transactions":478,"vwap":479},"2026-08-17",21.63,139940.5377,225,21.6597,{"date":481,"open":425,"high":425,"low":468,"close":482,"change":379,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-14",21.68,-0.25,24420.0497,123,21.6835,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-13",21.81,21.7296,21.735,0.045,0.21,31243.5077,101,21.7424,{"date":498,"open":499,"high":459,"low":500,"close":416,"change":501,"percent_change":121,"volume":502,"transactions":503,"vwap":504},"2026-08-12",21.71,21.6601,0.055,13302.1687,113,21.6805,{"date":506,"open":459,"high":459,"low":476,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-11",21.635,0.035,0.16,27030.9787,140,21.6442,{"date":514,"open":515,"high":516,"low":517,"close":517,"change":22,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-10",21.6623,21.6699,21.6,-0.46,34444.7863,274,21.631,{"date":523,"open":459,"high":459,"low":396,"close":449,"change":524,"percent_change":525,"volume":526,"transactions":312,"vwap":527},"2026-08-07",0.04,0.18,4885.7863,21.6862,{"date":529,"open":530,"high":530,"low":395,"close":468,"change":339,"percent_change":205,"volume":531,"transactions":532,"vwap":533},"2026-08-06",21.7012,12233.8233,100,21.6648,{"date":535,"open":536,"high":425,"low":416,"close":537,"change":443,"percent_change":274,"volume":538,"transactions":539,"vwap":540},"2026-08-05",21.73,21.705,31252.7863,174,21.7019,{"date":542,"open":468,"high":543,"low":468,"close":459,"change":544,"percent_change":545,"volume":546,"transactions":391,"vwap":547},"2026-08-04",21.74,0.1089,0.5,36701.2652,21.7075,{"date":549,"open":407,"high":407,"low":517,"close":550,"change":551,"percent_change":265,"volume":552,"transactions":553,"vwap":554},"2026-08-03",21.6111,0.0511,12062.7863,109,21.6127,{"date":556,"open":407,"high":407,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-31",21.555,21.56,-0.08,-0.37,28731.3563,157,21.5811,{"date":565,"open":395,"high":566,"low":387,"close":407,"change":309,"percent_change":310,"volume":567,"transactions":568,"vwap":569},"2026-07-30",21.6795,41408.8073,340,21.597,{"date":571,"open":416,"high":465,"low":395,"close":396,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-29",-0.13,-0.6,22770.2933,122,21.679,{"date":578,"open":579,"high":580,"low":460,"close":579,"change":501,"percent_change":121,"volume":581,"transactions":312,"vwap":582},"2026-07-28",21.8,21.82,14927.6783,21.8033,{"date":584,"open":459,"high":425,"low":499,"close":585,"change":492,"percent_change":493,"volume":586,"transactions":391,"vwap":587},"2026-07-27",21.745,30185.7863,21.7381,{"date":589,"open":449,"high":465,"low":416,"close":449,"change":590,"percent_change":366,"volume":591,"transactions":286,"vwap":592},"2026-07-24",0.03,11729.2903,21.7043,{"date":594,"open":395,"high":396,"low":476,"close":396,"change":595,"percent_change":419,"volume":596,"transactions":439,"vwap":597},"2026-07-23",-0.035,27550.4913,21.6561,{"date":599,"open":536,"high":543,"low":537,"close":537,"change":600,"percent_change":400,"volume":601,"transactions":602,"vwap":603},"2026-07-22",-0.065,98901.0094,148,21.7301,{"date":605,"open":606,"high":606,"low":607,"close":415,"change":256,"percent_change":348,"volume":608,"transactions":258,"vwap":609},"2026-07-21",21.78,21.756,14674.5694,21.7673,{"date":611,"open":612,"high":613,"low":614,"close":580,"change":309,"percent_change":310,"volume":615,"transactions":350,"vwap":616},"2026-07-20",21.84,21.8409,21.79,23878.2294,21.8078,{"date":618,"open":619,"high":619,"low":620,"close":621,"change":302,"percent_change":302,"volume":622,"transactions":623,"vwap":624},"2026-07-17",21.94,21.8497,21.85,8763.0544,111,21.8806,{"date":626,"open":627,"high":628,"low":629,"close":621,"change":256,"percent_change":348,"volume":630,"transactions":631,"vwap":632},"2026-07-16",21.87,21.895,21.822,12400.8954,108,21.8564,{"date":634,"open":635,"high":636,"low":580,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-15",21.88,21.915,21.9,0.0745,0.34,50580.8954,421,21.8881,{"date":644,"open":580,"high":645,"low":426,"close":646,"change":647,"percent_change":141,"volume":648,"transactions":649,"vwap":650},"2026-07-14",21.845,21.8255,0.0705,41454.7644,210,21.8171,{"date":652,"open":614,"high":614,"low":425,"close":653,"change":274,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-13",21.755,-0.32,55411.8954,228,21.7748,{"date":659,"open":612,"high":612,"low":489,"close":660,"change":470,"percent_change":21,"volume":661,"transactions":9,"vwap":660},"2026-07-10",21.825,24300,{"date":663,"open":664,"high":665,"low":580,"close":664,"change":302,"percent_change":302,"volume":666,"transactions":9,"vwap":664},"2026-07-09",21.83,21.859,41100,{"date":668,"open":669,"high":669,"low":489,"close":664,"change":309,"percent_change":310,"volume":670,"transactions":9,"vwap":664},"2026-07-08",21.92,25000,{"date":672,"open":628,"high":628,"low":621,"close":673,"change":274,"percent_change":654,"volume":674,"transactions":9,"vwap":673},"2026-07-07",21.86,29300,{"date":676,"open":619,"high":619,"low":637,"close":677,"change":470,"percent_change":21,"volume":678,"transactions":9,"vwap":677},"2026-07-06",21.93,34100,{"date":680,"open":637,"high":681,"low":682,"close":683,"change":264,"percent_change":227,"volume":684,"transactions":9,"vwap":683},"2026-07-02",21.97,21.89,21.935,120000,{"date":686,"open":677,"high":677,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-01",21.848,21.885,-0.06,-0.27,47500,{"date":693,"open":694,"high":694,"low":619,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-06-30",22.049999,21.945,-0.095,-0.43,45100,{"date":700,"open":701,"high":702,"low":703,"close":702,"change":508,"percent_change":509,"volume":704,"transactions":9,"vwap":702},"2026-06-29",22.01,22.040001,22,17700,{"date":706,"open":703,"high":707,"low":708,"close":709,"change":600,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-06-26",22.02,21.99,22.0049992,-0.29,6500,{"date":713,"open":714,"high":715,"low":716,"close":716,"change":590,"percent_change":366,"volume":717,"transactions":9,"vwap":716},"2026-06-25",22.08,22.094999,22.07,11000,{"date":719,"open":707,"high":720,"low":703,"close":702,"change":437,"percent_change":721,"volume":722,"transactions":9,"vwap":702},"2026-06-24",22.049,0.41,7900,{"date":724,"open":681,"high":681,"low":619,"close":725,"change":726,"percent_change":264,"volume":727,"transactions":9,"vwap":725},"2026-06-23",21.95,0.01,11600,{"date":729,"open":701,"high":701,"low":677,"close":619,"change":730,"percent_change":236,"volume":731,"transactions":9,"vwap":619},"2026-06-22",-0.025,29500,{"date":733,"open":734,"high":735,"low":725,"close":736,"change":264,"percent_change":227,"volume":737,"transactions":9,"vwap":736},"2026-06-18",21.96,22.030001,21.965,14000,{"date":739,"open":740,"high":740,"low":741,"close":636,"change":22,"percent_change":742,"volume":743,"transactions":9,"vwap":636},"2026-06-17",22.059999,21.91,-0.45,22300,{"date":745,"open":703,"high":702,"low":746,"close":747,"change":492,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-06-16",21.98,22.014999,0.2,19300,{"date":751,"open":735,"high":735,"low":725,"close":681,"change":106,"percent_change":752,"volume":743,"transactions":9,"vwap":681},"2026-06-15",0.27,{"date":754,"open":669,"high":725,"low":637,"close":741,"change":318,"percent_change":755,"volume":756,"transactions":9,"vwap":741},"2026-06-12",-0.18,78200,{"date":758,"open":627,"high":734,"low":645,"close":725,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":725},"2026-06-11",0.13,0.6,31900,{"date":763,"open":664,"high":764,"low":579,"close":580,"change":309,"percent_change":310,"volume":743,"transactions":9,"vwap":580},"2026-06-10",21.875,{"date":766,"open":621,"high":635,"low":664,"close":621,"change":524,"percent_change":525,"volume":767,"transactions":9,"vwap":621},"2026-06-09",14600,{"date":769,"open":635,"high":635,"low":579,"close":489,"change":470,"percent_change":21,"volume":770,"transactions":9,"vwap":489},"2026-06-08",10900,{"date":772,"open":621,"high":621,"low":614,"close":773,"change":293,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-06-05",21.815,-0.41,21500,{"date":777,"open":669,"high":669,"low":637,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-04",21.905,0.025,0.11,35800,{"date":783,"open":669,"high":683,"low":627,"close":635,"change":256,"percent_change":348,"volume":784,"transactions":9,"vwap":635},"2026-06-03",39900,{"date":786,"open":681,"high":681,"low":741,"close":677,"change":787,"percent_change":436,"volume":788,"transactions":9,"vwap":677},"2026-06-02",0.005,90200,{"date":790,"open":746,"high":746,"low":635,"close":791,"change":595,"percent_change":419,"volume":792,"transactions":9,"vwap":791},"2026-06-01",21.925,21300,{"date":794,"open":619,"high":795,"low":791,"close":734,"change":590,"percent_change":366,"volume":796,"transactions":9,"vwap":734},"2026-05-29",21.978,52900,{"date":798,"open":682,"high":799,"low":673,"close":677,"change":106,"percent_change":752,"volume":800,"transactions":9,"vwap":677},"2026-05-28",21.936,20100,{"date":802,"open":627,"high":682,"low":621,"close":627,"change":379,"percent_change":483,"volume":803,"transactions":9,"vwap":627},"2026-05-27",26000,{"date":805,"open":677,"high":619,"low":741,"close":791,"change":492,"percent_change":493,"volume":806,"transactions":9,"vwap":791},"2026-05-26",25800,{"date":808,"open":627,"high":635,"low":580,"close":635,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":635},"2026-05-22",0.041,0.19,23500,{"date":813,"open":415,"high":621,"low":425,"close":814,"change":815,"percent_change":509,"volume":816,"transactions":9,"vwap":814},"2026-05-21",21.839,0.034,40000,{"date":818,"open":543,"high":819,"low":449,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-05-20",21.805,0.1,0.46,137800,{"date":824,"open":415,"high":415,"low":825,"close":537,"change":256,"percent_change":348,"volume":826,"transactions":9,"vwap":537},"2026-05-19",21.695,21000,{"date":828,"open":614,"high":829,"low":459,"close":653,"change":318,"percent_change":755,"volume":792,"transactions":9,"vwap":653},"2026-05-18",21.799,{"date":831,"open":673,"high":673,"low":832,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-05-15",21.795,-0.12,-0.55,16900,{"date":837,"open":725,"high":734,"low":636,"close":636,"change":470,"percent_change":21,"volume":731,"transactions":9,"vwap":636},"2026-05-14",{"date":839,"open":682,"high":669,"low":840,"close":669,"change":470,"percent_change":21,"volume":841,"transactions":9,"vwap":669},"2026-05-13",21.884,15900,{"date":843,"open":746,"high":746,"low":669,"close":791,"change":274,"percent_change":654,"volume":844,"transactions":9,"vwap":791},"2026-05-12",27200,{"date":846,"open":701,"high":701,"low":734,"close":847,"change":595,"percent_change":419,"volume":848,"transactions":9,"vwap":847},"2026-05-11",21.995,412500,{"date":850,"open":714,"high":714,"low":707,"close":735,"change":106,"percent_change":752,"volume":851,"transactions":9,"vwap":735},"2026-05-08",12000,{"date":853,"open":702,"high":702,"low":854,"close":681,"change":595,"percent_change":419,"volume":855,"transactions":9,"vwap":681},"2026-05-07",21.968,25300,{"date":857,"open":707,"high":735,"low":746,"close":709,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":709},"2026-05-06",0.08,0.36,38600,{"date":862,"open":669,"high":863,"low":682,"close":791,"change":492,"percent_change":493,"volume":864,"transactions":9,"vwap":791},"2026-05-05",21.932,39000,{"date":866,"open":734,"high":734,"low":635,"close":635,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":635},"2026-05-04",-0.069,-0.31,23300,{"date":871,"open":681,"high":703,"low":872,"close":872,"change":873,"percent_change":759,"volume":874,"transactions":9,"vwap":872},"2026-05-01",21.949,0.029,71600,{"date":876,"open":707,"high":707,"low":741,"close":669,"change":309,"percent_change":310,"volume":877,"transactions":9,"vwap":669},"2026-04-30",37500,{"date":879,"open":746,"high":746,"low":619,"close":725,"change":689,"percent_change":690,"volume":880,"transactions":9,"vwap":725},"2026-04-29",152700,{"date":882,"open":701,"high":740,"low":708,"close":701,"change":883,"percent_change":237,"volume":884,"transactions":9,"vwap":701},"2026-04-28",-0.115,23200,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":339,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-04-27",22.17,22.11,22.125,-0.2,22500,{"date":893,"open":894,"high":887,"low":895,"close":887,"change":264,"percent_change":227,"volume":896,"transactions":9,"vwap":887},"2026-04-24",22.14,22.1,46200,{"date":898,"open":899,"high":899,"low":895,"close":900,"change":730,"percent_change":236,"volume":901,"transactions":9,"vwap":900},"2026-04-23",22.18,22.12,10500,{"date":903,"open":904,"high":904,"low":894,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-04-22",22.23,22.145,0.015,0.07,151500,{"date":910,"open":911,"high":911,"low":900,"close":912,"change":913,"percent_change":690,"volume":914,"transactions":9,"vwap":912},"2026-04-21",22.21,22.13,-0.061,18800,{"date":916,"open":917,"high":917,"low":716,"close":918,"change":919,"percent_change":572,"volume":920,"transactions":9,"vwap":918},"2026-04-20",22.26,22.191,-0.029,57500,{"date":922,"open":923,"high":924,"low":911,"close":923,"change":106,"percent_change":752,"volume":925,"transactions":9,"vwap":923},"2026-04-17",22.22,22.35,21900,{"date":927,"open":899,"high":899,"low":900,"close":928,"change":470,"percent_change":21,"volume":929,"transactions":9,"vwap":928},"2026-04-16",22.16,52700,{"date":931,"open":932,"high":932,"low":933,"close":934,"change":21,"percent_change":293,"volume":935,"transactions":9,"vwap":934},"2026-04-15",22.24,22.15,22.165,167800,{"date":937,"open":894,"high":938,"low":939,"close":940,"change":264,"percent_change":227,"volume":941,"transactions":9,"vwap":940},"2026-04-14",22.19,22.135,22.185,170700,{"date":943,"open":887,"high":887,"low":715,"close":939,"change":590,"percent_change":366,"volume":944,"transactions":9,"vwap":939},"2026-04-13",24500,{"date":946,"open":912,"high":912,"low":714,"close":947,"change":111,"percent_change":256,"volume":948,"transactions":9,"vwap":947},"2026-04-10",22.105,11300,{"date":950,"open":912,"high":928,"low":951,"close":952,"change":787,"percent_change":436,"volume":953,"transactions":9,"vwap":952},"2026-04-09",22.09,22.115,24100,{"date":955,"open":938,"high":938,"low":956,"close":888,"change":957,"percent_change":639,"volume":958,"transactions":9,"vwap":888},"2026-04-08",22.096001,0.075,14900,{"date":960,"open":702,"high":740,"low":681,"close":961,"change":787,"percent_change":436,"volume":962,"transactions":9,"vwap":961},"2026-04-07",22.035,43800,{"date":964,"open":707,"high":702,"low":701,"close":735,"change":309,"percent_change":310,"volume":965,"transactions":9,"vwap":735},"2026-04-06",146400,{"date":967,"open":707,"high":740,"low":703,"close":740,"change":524,"percent_change":525,"volume":968,"transactions":9,"vwap":740},"2026-04-02",17600,{"date":970,"open":707,"high":735,"low":708,"close":707,"change":971,"percent_change":590,"volume":972,"transactions":9,"vwap":707},"2026-04-01",0.007,18500,{"date":974,"open":735,"high":702,"low":746,"close":975,"change":976,"percent_change":977,"volume":826,"transactions":9,"vwap":975},"2026-03-31",22.013,0.056,0.26,{"date":979,"open":619,"high":746,"low":799,"close":980,"change":981,"percent_change":760,"volume":982,"transactions":9,"vwap":980},"2026-03-30",21.957,0.132,17100,{"date":984,"open":425,"high":612,"low":425,"close":660,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":660},"2026-03-27",-0.086,-0.39,17200,{"date":989,"open":740,"high":740,"low":741,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-03-26",21.911,-0.144,-0.65,26900,{"date":995,"open":716,"high":716,"low":701,"close":996,"change":437,"percent_change":721,"volume":997,"transactions":9,"vwap":996},"2026-03-25",22.055,30500,{"date":999,"open":681,"high":701,"low":677,"close":736,"change":600,"percent_change":400,"volume":826,"transactions":9,"vwap":736},"2026-03-24",{"date":1001,"open":708,"high":740,"low":1002,"close":735,"change":264,"percent_change":227,"volume":1003,"transactions":9,"vwap":735},"2026-03-23",21.989,14700,{"date":1005,"open":895,"high":895,"low":734,"close":746,"change":419,"percent_change":1006,"volume":1007,"transactions":9,"vwap":746},"2026-03-20",-0.72,22400,{"date":1009,"open":716,"high":934,"low":716,"close":894,"change":21,"percent_change":293,"volume":1010,"transactions":9,"vwap":894},"2026-03-19",28500,{"date":1012,"open":917,"high":917,"low":933,"close":928,"change":274,"percent_change":868,"volume":968,"transactions":9,"vwap":928},"2026-03-18",{"date":1014,"open":917,"high":917,"low":904,"close":904,"change":1015,"percent_change":820,"volume":1016,"transactions":9,"vwap":904},"2026-03-17",0.022,11400,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1021,"change":428,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-03-16",22.3,22.171,22.208,0.43,16200,{"date":1025,"open":1026,"high":1026,"low":947,"close":1027,"change":1028,"percent_change":22,"volume":1029,"transactions":9,"vwap":1027},"2026-03-13",22.2,22.113,-0.022,27300,{"date":1031,"open":887,"high":1032,"low":1033,"close":939,"change":274,"percent_change":654,"volume":1034,"transactions":9,"vwap":939},"2026-03-12",22.174,22.104,14800,{"date":1036,"open":1019,"high":1019,"low":912,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-03-11",22.205,-0.085,-0.38,56300,{"date":1042,"open":1043,"high":924,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-03-10",22.33,22.285,22.29,-0.038,-0.17,36800,{"date":1050,"open":1051,"high":924,"low":923,"close":1052,"change":1053,"percent_change":810,"volume":1054,"transactions":9,"vwap":1052},"2026-03-09",22.27,22.328,0.043,96300,{"date":1056,"open":932,"high":1057,"low":1058,"close":1044,"change":730,"percent_change":236,"volume":1059,"transactions":9,"vwap":1044},"2026-03-06",22.32,22.233,23000,{"date":1061,"open":1045,"high":1062,"low":1063,"close":1062,"change":689,"percent_change":690,"volume":1064,"transactions":9,"vwap":1062},"2026-03-05",22.31,22.28,31200,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1069,"change":318,"percent_change":755,"volume":1070,"transactions":9,"vwap":1069},"2026-03-04",22.43,22.36,22.37,32100,{"date":1072,"open":1073,"high":1074,"low":1069,"close":1074,"change":318,"percent_change":755,"volume":1075,"transactions":9,"vwap":1074},"2026-03-03",22.4,22.41,30400,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1080,"change":236,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-03-02",22.52,22.42,22.45,-0.49,72900,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":146,"volume":806,"transactions":9,"vwap":1087},"2026-02-27",22.57,22.525,22.56,0.085,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1093,"change":524,"percent_change":525,"volume":1094,"transactions":9,"vwap":1093},"2026-02-26",22.49,22.445,22.475,18400,{"date":1096,"open":1091,"high":1091,"low":1067,"close":1097,"change":318,"percent_change":755,"volume":1003,"transactions":9,"vwap":1097},"2026-02-25",22.435,{"date":1099,"open":1085,"high":1085,"low":1100,"close":1093,"change":689,"percent_change":690,"volume":1101,"transactions":9,"vwap":1093},"2026-02-24",22.46,163400,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":186,"volume":1109,"transactions":9,"vwap":1107},"2026-02-23",22.53,22.54,22.5,22.535,0.065,35000,{"date":1111,"open":1085,"high":1085,"low":1080,"close":1112,"change":436,"percent_change":437,"volume":1113,"transactions":9,"vwap":1112},"2026-02-20",22.47,17900,{"date":1115,"open":1116,"high":1116,"low":1067,"close":1080,"change":470,"percent_change":21,"volume":1117,"transactions":9,"vwap":1080},"2026-02-19",22.51,50100,{"date":1119,"open":1078,"high":1078,"low":1080,"close":1120,"change":21,"percent_change":293,"volume":1121,"transactions":9,"vwap":1120},"2026-02-18",22.455,121300,{"date":1123,"open":1105,"high":1105,"low":1124,"close":1093,"change":111,"percent_change":318,"volume":1125,"transactions":9,"vwap":1093},"2026-02-17",22.454,44000,{"date":1127,"open":1112,"high":1128,"low":1100,"close":1128,"change":957,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-02-13",22.485,0.33,24400,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1074,"change":461,"percent_change":1136,"volume":925,"transactions":9,"vwap":1074},"2026-02-12",22.38,22.44,22.333,0.47,{"date":1138,"open":1043,"high":1069,"low":1139,"close":1140,"change":21,"percent_change":293,"volume":1141,"transactions":9,"vwap":1140},"2026-02-11",22.295,22.305,55400,{"date":1143,"open":1043,"high":1069,"low":1144,"close":1145,"change":492,"percent_change":748,"volume":891,"transactions":9,"vwap":1145},"2026-02-10",22.321,22.325,{"date":1147,"open":1062,"high":1062,"low":1051,"close":1063,"change":787,"percent_change":436,"volume":1148,"transactions":9,"vwap":1063},"2026-02-09",17800,{"date":1150,"open":1063,"high":1063,"low":932,"close":1151,"change":590,"percent_change":759,"volume":1152,"transactions":9,"vwap":1151},"2026-02-06",22.275,21800,{"date":1154,"open":904,"high":1155,"low":938,"close":1156,"change":858,"percent_change":859,"volume":1157,"transactions":9,"vwap":1156},"2026-02-05",22.25,22.245,18200,{"date":1159,"open":1026,"high":911,"low":1160,"close":934,"change":730,"percent_change":236,"volume":1161,"transactions":9,"vwap":934},"2026-02-04",22.154,54300,{"date":1163,"open":938,"high":1026,"low":887,"close":938,"change":111,"percent_change":256,"volume":1164,"transactions":9,"vwap":938},"2026-02-03",25100,{"date":1166,"open":932,"high":932,"low":938,"close":1026,"change":21,"percent_change":293,"volume":1167,"transactions":9,"vwap":1026},"2026-02-02",54700,{"date":1169,"open":1063,"high":1063,"low":911,"close":923,"change":21,"percent_change":293,"volume":1101,"transactions":9,"vwap":923},"2026-01-30",{"date":1171,"open":1172,"high":1173,"low":1174,"close":932,"change":21,"percent_change":293,"volume":1175,"transactions":9,"vwap":932},"2026-01-29",22.203,22.265,22.164,353900,{"date":1177,"open":1051,"high":1051,"low":911,"close":917,"change":309,"percent_change":572,"volume":1178,"transactions":9,"vwap":917},"2026-01-28",69600,{"date":1180,"open":1051,"high":1019,"low":917,"close":1045,"change":787,"percent_change":436,"volume":1181,"transactions":9,"vwap":1045},"2026-01-27",92400,{"date":1183,"open":1019,"high":1019,"low":917,"close":1044,"change":379,"percent_change":483,"volume":1184,"transactions":9,"vwap":1044},"2026-01-26",145600,{"date":1186,"open":904,"high":1187,"low":1188,"close":1187,"change":759,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-01-23",22.34,22.195,0.59,318700,{"date":1192,"open":899,"high":911,"low":928,"close":911,"change":779,"percent_change":780,"volume":1193,"transactions":9,"vwap":911},"2026-01-22",39800,{"date":1195,"open":917,"high":917,"low":928,"close":940,"change":508,"percent_change":509,"volume":1196,"transactions":9,"vwap":940},"2026-01-21",15700,{"date":1198,"open":932,"high":932,"low":933,"close":933,"change":833,"percent_change":1199,"volume":1200,"transactions":9,"vwap":933},"2026-01-20",-0.54,43700,{"date":1202,"open":1155,"high":1051,"low":923,"close":1051,"change":111,"percent_change":318,"volume":1203,"transactions":9,"vwap":1051},"2026-01-16",100900,{"date":1205,"open":1045,"high":1187,"low":1051,"close":1063,"change":21,"percent_change":293,"volume":756,"transactions":9,"vwap":1063},"2026-01-15",{"date":1207,"open":1045,"high":1019,"low":1063,"close":1019,"change":779,"percent_change":780,"volume":1208,"transactions":9,"vwap":1019},"2026-01-14",33800,{"date":1210,"open":1019,"high":1019,"low":917,"close":1151,"change":726,"percent_change":524,"volume":1211,"transactions":9,"vwap":1151},"2026-01-13",53100,{"date":1213,"open":1214,"high":1214,"low":917,"close":1173,"change":1215,"percent_change":256,"volume":1216,"transactions":9,"vwap":1173},"2026-01-12",22.39,-0.012,21600,{"date":1218,"open":1068,"high":1068,"low":1026,"close":1219,"change":1220,"percent_change":1221,"volume":806,"transactions":9,"vwap":1219},"2026-01-09",22.277,0.112,0.51,{"date":1223,"open":899,"high":899,"low":928,"close":934,"change":309,"percent_change":310,"volume":1224,"transactions":9,"vwap":934},"2026-01-08",13700,{"date":1226,"open":911,"high":911,"low":940,"close":1188,"change":590,"percent_change":366,"volume":1227,"transactions":9,"vwap":1188},"2026-01-07",22200,{"date":1229,"open":928,"high":887,"low":905,"close":934,"change":302,"percent_change":302,"volume":1230,"transactions":9,"vwap":934},"2026-01-06",35100,{"date":1232,"open":887,"high":887,"low":933,"close":934,"change":590,"percent_change":366,"volume":1233,"transactions":9,"vwap":934},"2026-01-05",46900,{"date":1235,"open":938,"high":938,"low":900,"close":939,"change":730,"percent_change":236,"volume":1236,"transactions":9,"vwap":939},"2026-01-02",30000,{"date":1238,"open":923,"high":923,"low":928,"close":928,"change":600,"percent_change":710,"volume":670,"transactions":9,"vwap":928},"2025-12-31",{"date":1240,"open":1026,"high":904,"low":938,"close":1241,"change":726,"percent_change":264,"volume":800,"transactions":9,"vwap":1241},"2025-12-30",22.225,{"date":1243,"open":923,"high":923,"low":911,"close":1244,"change":310,"percent_change":329,"volume":1245,"transactions":9,"vwap":1244},"2025-12-29",22.215,14300,{"date":1247,"open":1069,"high":1069,"low":924,"close":1248,"change":436,"percent_change":437,"volume":1249,"transactions":9,"vwap":1248},"2025-12-26",22.355,5700,{"date":1251,"open":1019,"high":1252,"low":1063,"close":1252,"change":524,"percent_change":525,"volume":1253,"transactions":9,"vwap":1252},"2025-12-24",22.335,8400,{"date":1255,"open":1063,"high":1019,"low":1155,"close":1139,"change":470,"percent_change":21,"volume":1256,"transactions":9,"vwap":1139},"2025-12-23",24600,{"date":1258,"open":1051,"high":1057,"low":917,"close":1019,"change":726,"percent_change":524,"volume":1259,"transactions":9,"vwap":1019},"2025-12-22",51700,{"date":1261,"open":1062,"high":924,"low":1063,"close":1045,"change":21,"percent_change":293,"volume":1262,"transactions":9,"vwap":1045},"2025-12-19",48600,{"date":1264,"open":1043,"high":1043,"low":1045,"close":1062,"change":492,"percent_change":748,"volume":1265,"transactions":9,"vwap":1062},"2025-12-18",32600,{"date":1267,"open":1051,"high":1063,"low":917,"close":1173,"change":452,"percent_change":453,"volume":987,"transactions":9,"vwap":1173},"2025-12-17",{"date":1269,"open":1051,"high":1187,"low":904,"close":1187,"change":1270,"percent_change":1271,"volume":987,"transactions":9,"vwap":1187},"2025-12-16",0.115,0.52,{"date":1273,"open":911,"high":932,"low":911,"close":1241,"change":787,"percent_change":436,"volume":1274,"transactions":9,"vwap":1241},"2025-12-15",12400,{"date":1276,"open":899,"high":923,"low":899,"close":923,"change":318,"percent_change":755,"volume":1277,"transactions":9,"vwap":923},"2025-12-12",18100,{"date":1279,"open":1051,"high":1045,"low":917,"close":917,"change":726,"percent_change":524,"volume":1280,"transactions":9,"vwap":917},"2025-12-11",8700,{"date":1282,"open":912,"high":1155,"low":912,"close":1155,"change":907,"percent_change":141,"volume":1283,"transactions":9,"vwap":1155},"2025-12-10",19100,{"date":1285,"open":1019,"high":1019,"low":928,"close":899,"change":111,"percent_change":256,"volume":1286,"transactions":9,"vwap":899},"2025-12-09",35400,{"date":1288,"open":1187,"high":1187,"low":1032,"close":938,"change":318,"percent_change":755,"volume":1289,"transactions":9,"vwap":938},"2025-12-08",31700,{"date":1291,"open":1068,"high":1068,"low":1244,"close":904,"change":470,"percent_change":21,"volume":1292,"transactions":9,"vwap":904},"2025-12-05",30600,{"date":1294,"open":1155,"high":1155,"low":904,"close":1295,"change":379,"percent_change":483,"volume":1296,"transactions":9,"vwap":1295},"2025-12-04",22.235,60000,{"date":1298,"open":1051,"high":1045,"low":917,"close":1045,"change":436,"percent_change":437,"volume":1299,"transactions":9,"vwap":1045},"2025-12-03",13800,{"date":1301,"open":923,"high":1051,"low":923,"close":1051,"change":436,"percent_change":437,"volume":678,"transactions":9,"vwap":1051},"2025-12-02",{"date":1303,"open":1069,"high":1069,"low":904,"close":1155,"change":689,"percent_change":690,"volume":1304,"transactions":9,"vwap":1155},"2025-12-01",23100,{"date":1306,"open":1057,"high":1057,"low":1051,"close":1062,"change":111,"percent_change":318,"volume":1253,"transactions":9,"vwap":1062},"2025-11-28",{"date":1308,"open":1133,"high":1133,"low":1063,"close":1057,"change":436,"percent_change":437,"volume":1309,"transactions":9,"vwap":1057},"2025-11-26",28000,{"date":1311,"open":1187,"high":1312,"low":1051,"close":1019,"change":264,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1019},"2025-11-25",22.345,0.22,36900,{"date":1316,"open":1068,"high":1068,"low":923,"close":1155,"change":689,"percent_change":690,"volume":1317,"transactions":9,"vwap":1155},"2025-11-24",33300,{"date":1319,"open":1133,"high":1133,"low":1320,"close":1062,"change":907,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1062},"2025-11-21",22.272,0.31,26700,{"date":1324,"open":1063,"high":1063,"low":911,"close":932,"change":726,"percent_change":524,"volume":1125,"transactions":9,"vwap":932},"2025-11-20",{"date":1326,"open":1068,"high":1068,"low":911,"close":904,"change":111,"percent_change":318,"volume":1327,"transactions":9,"vwap":904},"2025-11-19",29900,{"date":1329,"open":1045,"high":1045,"low":911,"close":932,"change":726,"percent_change":524,"volume":1330,"transactions":9,"vwap":932},"2025-11-18",34600,{"date":1332,"open":1019,"high":1019,"low":911,"close":904,"change":726,"percent_change":264,"volume":1208,"transactions":9,"vwap":904},"2025-11-17",{"date":1334,"open":1057,"high":1057,"low":923,"close":923,"change":256,"percent_change":1335,"volume":1336,"transactions":9,"vwap":923},"2025-11-14",-0.22,13500,{"date":1338,"open":1074,"high":1074,"low":1339,"close":1051,"change":256,"percent_change":1335,"volume":1340,"transactions":9,"vwap":1051},"2025-11-13",22.253,30800,{"date":1342,"open":1057,"high":1252,"low":1343,"close":1057,"change":1344,"percent_change":106,"volume":1345,"transactions":9,"vwap":1057},"2025-11-12",22.298,0.014,27900,{"date":1347,"open":1043,"high":1043,"low":1348,"close":1349,"change":1350,"percent_change":227,"volume":1351,"transactions":9,"vwap":1349},"2025-11-11",22.281,22.306,0.051,11700,{"date":1353,"open":1051,"high":1051,"low":904,"close":1354,"change":111,"percent_change":318,"volume":1355,"transactions":9,"vwap":1354},"2025-11-10",22.255,47100,{"date":1357,"open":1187,"high":1187,"low":904,"close":1173,"change":787,"percent_change":436,"volume":1358,"transactions":9,"vwap":1173},"2025-11-07",107000,{"date":1360,"open":932,"high":1063,"low":932,"close":917,"change":106,"percent_change":752,"volume":1361,"transactions":9,"vwap":917},"2025-11-06",33400,{"date":1363,"open":1051,"high":1051,"low":887,"close":1026,"change":274,"percent_change":868,"volume":1364,"transactions":9,"vwap":1026},"2025-11-05",36600,{"date":1366,"open":932,"high":1051,"low":904,"close":1051,"change":1350,"percent_change":227,"volume":1367,"transactions":9,"vwap":1051},"2025-11-04",26400,{"date":1369,"open":1069,"high":1069,"low":928,"close":1370,"change":1371,"percent_change":256,"volume":1372,"transactions":9,"vwap":1370},"2025-11-03",22.219,-0.011,378800,{"date":1374,"open":1214,"high":1214,"low":923,"close":904,"change":21,"percent_change":293,"volume":1345,"transactions":9,"vwap":904},"2025-10-31",{"date":1376,"open":1026,"high":1043,"low":1026,"close":1155,"change":339,"percent_change":890,"volume":1377,"transactions":9,"vwap":1155},"2025-10-30",25400,{"date":1379,"open":1068,"high":1080,"low":1139,"close":1139,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1139},"2025-10-29",-0.195,-0.87,57100,{"date":1384,"open":1100,"high":1116,"low":1385,"close":1091,"change":436,"percent_change":437,"volume":1386,"transactions":9,"vwap":1091},"2025-10-28",22.447,22000,{"date":1388,"open":24,"high":24,"low":1069,"close":1112,"change":21,"percent_change":293,"volume":1314,"transactions":9,"vwap":1112},"2025-10-27",{"date":1390,"open":1134,"high":1091,"low":1074,"close":1091,"change":106,"percent_change":752,"volume":1391,"transactions":9,"vwap":1091},"2025-10-24",33200,{"date":1393,"open":1080,"high":1100,"low":1074,"close":1067,"change":309,"percent_change":572,"volume":1256,"transactions":9,"vwap":1067},"2025-10-23",{"date":1395,"open":1396,"high":1396,"low":1134,"close":1100,"change":470,"percent_change":21,"volume":1397,"transactions":9,"vwap":1100},"2025-10-22",22.55,11800,{"date":1399,"open":1100,"high":1400,"low":1401,"close":1402,"change":906,"percent_change":907,"volume":962,"transactions":9,"vwap":1402},"2025-10-21",22.48,22.451,22.465,{"date":1404,"open":1400,"high":1400,"low":1405,"close":1080,"change":357,"percent_change":-6,"volume":1406,"transactions":9,"vwap":1080},"2025-10-20",22.414,20000,{"date":1408,"open":1074,"high":1112,"low":1409,"close":1401,"change":1410,"percent_change":437,"volume":775,"transactions":9,"vwap":1401},"2025-10-17",22.378,0.021,{"date":1412,"open":1413,"high":1087,"low":1413,"close":1067,"change":428,"percent_change":1022,"volume":1164,"transactions":9,"vwap":1067},"2025-10-16",22.291,{"date":1415,"open":1068,"high":1068,"low":1057,"close":1252,"change":1416,"percent_change":689,"volume":1417,"transactions":9,"vwap":1252},"2025-10-15",-0.014,8800,{"date":1419,"open":1045,"high":1068,"low":1045,"close":1420,"change":1421,"percent_change":265,"volume":948,"transactions":9,"vwap":1420},"2025-10-14",22.349,0.054,{"date":1423,"open":1063,"high":1069,"low":1354,"close":1139,"change":590,"percent_change":759,"volume":1424,"transactions":9,"vwap":1139},"2025-10-13",16000,{"date":1426,"open":932,"high":1057,"low":1026,"close":1173,"change":1427,"percent_change":1321,"volume":1428,"transactions":9,"vwap":1173},"2025-10-10",0.068,173600,{"date":1430,"open":1026,"high":1057,"low":887,"close":1431,"change":1432,"percent_change":689,"volume":1433,"transactions":9,"vwap":1431},"2025-10-09",22.197,-0.013,20300,{"date":1435,"open":1019,"high":1019,"low":911,"close":911,"change":436,"percent_change":437,"volume":1436,"transactions":9,"vwap":911},"2025-10-08",19600,{"date":1438,"open":928,"high":904,"low":928,"close":938,"change":508,"percent_change":509,"volume":1439,"transactions":9,"vwap":938},"2025-10-07",16500,{"date":1441,"open":895,"high":938,"low":895,"close":1442,"change":339,"percent_change":890,"volume":727,"transactions":9,"vwap":1442},"2025-10-06",22.155,{"date":1444,"open":911,"high":904,"low":1026,"close":1026,"change":309,"percent_change":572,"volume":1059,"transactions":9,"vwap":1026},"2025-10-03",{"date":1446,"open":1155,"high":1155,"low":938,"close":904,"change":501,"percent_change":121,"volume":1447,"transactions":9,"vwap":904},"2025-10-02",57600,{"date":1449,"open":933,"high":1450,"low":933,"close":1451,"change":492,"percent_change":748,"volume":1452,"transactions":9,"vwap":1451},"2025-10-01",22.189,22.175,66700,{"date":1454,"open":1051,"high":1051,"low":888,"close":912,"change":470,"percent_change":21,"volume":1455,"transactions":9,"vwap":912},"2025-09-30",21200,{"date":1457,"open":894,"high":1458,"low":888,"close":939,"change":524,"percent_change":525,"volume":1459,"transactions":9,"vwap":939},"2025-09-29",22.183,15300,{"date":1461,"open":923,"high":923,"low":1462,"close":715,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":715},"2025-09-26",22.075001,-0.125,-0.56,15200,{"date":1467,"open":1442,"high":1155,"low":1468,"close":923,"change":1469,"percent_change":264,"volume":1377,"transactions":9,"vwap":923},"2025-09-25",22.139,0.011,{"date":1471,"open":917,"high":917,"low":938,"close":1472,"change":1473,"percent_change":833,"volume":1474,"transactions":9,"vwap":1472},"2025-09-24",22.209,-0.026,12700,{"date":1476,"open":911,"high":1063,"low":918,"close":1295,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1295},"2025-09-23",0.026,0.12,9200,{"date":1481,"open":932,"high":917,"low":1482,"close":1472,"change":1473,"percent_change":833,"volume":1455,"transactions":9,"vwap":1472},"2025-09-22",22.196,{"date":1484,"open":1155,"high":1155,"low":899,"close":1295,"change":436,"percent_change":437,"volume":993,"transactions":9,"vwap":1295},"2025-09-19",{"date":1486,"open":1155,"high":1063,"low":899,"close":1244,"change":1038,"percent_change":1039,"volume":1487,"transactions":9,"vwap":1244},"2025-09-18",8000,{"date":1489,"open":1187,"high":1069,"low":1063,"close":1019,"change":1490,"percent_change":1491,"volume":901,"transactions":9,"vwap":1019},"2025-09-17",-0.033,-0.15,{"date":1493,"open":1187,"high":1494,"low":1495,"close":1135,"change":1496,"percent_change":1047,"volume":806,"transactions":9,"vwap":1135},"2025-09-16",22.406,22.316,-0.037,{"date":1498,"open":1080,"high":1080,"low":1045,"close":1069,"change":437,"percent_change":126,"volume":1499,"transactions":9,"vwap":1069},"2025-09-15",59200,{"date":1501,"open":1062,"high":1062,"low":923,"close":1063,"change":111,"percent_change":318,"volume":1502,"transactions":9,"vwap":1063},"2025-09-12",34500,{"date":1504,"open":1505,"high":1187,"low":1506,"close":1045,"change":524,"percent_change":525,"volume":1507,"transactions":9,"vwap":1045},"2025-09-11",22.273,22.267,147300,{"date":1509,"open":1155,"high":1019,"low":932,"close":1155,"change":508,"percent_change":509,"volume":1510,"transactions":9,"vwap":1155},"2025-09-10",16700,{"date":1512,"open":1062,"high":1062,"low":938,"close":1244,"change":730,"percent_change":236,"volume":1513,"transactions":9,"vwap":1244},"2025-09-09",56100,{"date":1515,"open":923,"high":1155,"low":1516,"close":932,"change":1517,"percent_change":186,"volume":1518,"transactions":9,"vwap":932},"2025-09-08",22.211,0.064,438400,{"date":1520,"open":1521,"high":923,"low":894,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2025-09-05",22.141,22.176,0.116,0.53,9000,{"date":1527,"open":702,"high":951,"low":1528,"close":740,"change":1529,"percent_change":141,"volume":1530,"transactions":9,"vwap":740},"2025-09-04",22.0079994,0.071,7300,{"date":1532,"open":708,"high":703,"low":681,"close":1002,"change":1533,"percent_change":1321,"volume":835,"transactions":9,"vwap":1002},"2025-09-03",0.069,{"date":1535,"open":637,"high":619,"low":1536,"close":669,"change":689,"percent_change":690,"volume":1537,"transactions":9,"vwap":669},"2025-09-02",21.59,31600,{"date":1539,"open":734,"high":735,"low":1540,"close":746,"change":726,"percent_change":264,"volume":1541,"transactions":9,"vwap":746},"2025-08-29",21.942,16800,{"date":1543,"open":741,"high":746,"low":741,"close":681,"change":302,"percent_change":302,"volume":1544,"transactions":9,"vwap":681},"2025-08-28",10600,{"date":1546,"open":677,"high":740,"low":682,"close":681,"change":730,"percent_change":236,"volume":835,"transactions":9,"vwap":681},"2025-08-27",{"date":1548,"open":681,"high":703,"low":980,"close":847,"change":365,"percent_change":366,"volume":1274,"transactions":9,"vwap":847},"2025-08-26",{"date":1550,"open":872,"high":746,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1070,"transactions":9,"vwap":1552},"2025-08-25",21.922,21.964,-0.052,-0.24,{"date":1556,"open":673,"high":707,"low":673,"close":1557,"change":1558,"percent_change":37,"volume":901,"transactions":9,"vwap":1557},"2025-08-22",22.016001,0.159,{"date":1560,"open":612,"high":669,"low":489,"close":1561,"change":1562,"percent_change":380,"volume":1563,"transactions":9,"vwap":1561},"2025-08-21",21.857,-0.058,5100,{"date":1565,"open":1566,"high":716,"low":1567,"close":636,"change":524,"percent_change":525,"volume":1568,"transactions":9,"vwap":636},"2025-08-20",21.888,21.874,48300,{"date":1570,"open":627,"high":669,"low":1571,"close":764,"change":590,"percent_change":366,"volume":1572,"transactions":9,"vwap":764},"2025-08-19",21.861,14100,{"date":1574,"open":621,"high":673,"low":664,"close":645,"change":309,"percent_change":310,"volume":1299,"transactions":9,"vwap":645},"2025-08-18",{"date":1576,"open":637,"high":637,"low":612,"close":764,"change":339,"percent_change":205,"volume":1577,"transactions":9,"vwap":764},"2025-08-15",8600,{"date":1579,"open":741,"high":619,"low":682,"close":669,"change":21,"percent_change":293,"volume":1580,"transactions":9,"vwap":669},"2025-08-14",17300,{"date":1582,"open":725,"high":725,"low":677,"close":619,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":619},"2025-08-13",0.062,0.28,6300,{"date":1587,"open":673,"high":635,"low":1588,"close":1589,"change":726,"percent_change":264,"volume":1590,"transactions":9,"vwap":1589},"2025-08-12",21.835,21.878,14400,{"date":1592,"open":635,"high":682,"low":1593,"close":1593,"change":1594,"percent_change":726,"volume":1595,"transactions":9,"vwap":1593},"2025-08-11",21.868,0.003,3700,{"date":1597,"open":665,"high":1598,"low":665,"close":1599,"change":339,"percent_change":205,"volume":1600,"transactions":9,"vwap":1599},"2025-08-08",21.871,21.865,3200,{"date":1602,"open":683,"high":1603,"low":1604,"close":741,"change":302,"percent_change":302,"volume":1605,"transactions":9,"vwap":741},"2025-08-07",21.948,21.903,4100,{"date":1607,"open":1608,"high":1609,"low":682,"close":741,"change":1610,"percent_change":419,"volume":1611,"transactions":9,"vwap":741},"2025-08-06",21.897,21.959,-0.036,10200,{"date":1613,"open":669,"high":734,"low":1614,"close":1615,"change":873,"percent_change":759,"volume":1157,"transactions":9,"vwap":1615},"2025-08-05",21.901,21.946,{"date":1617,"open":682,"high":1615,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-08-04",21.881,21.917,0.081,0.37,13200,{"date":1624,"open":606,"high":612,"low":460,"close":1625,"change":1626,"percent_change":1627,"volume":1148,"transactions":9,"vwap":1625},"2025-08-01",21.836,0.126,0.58,{"date":1629,"open":482,"high":579,"low":468,"close":499,"change":501,"percent_change":121,"volume":1630,"transactions":9,"vwap":499},"2025-07-31",62400,{"date":1632,"open":468,"high":416,"low":407,"close":469,"change":21,"percent_change":293,"volume":1633,"transactions":9,"vwap":469},"2025-07-30",5900,{"date":1635,"open":476,"high":1636,"low":476,"close":1636,"change":470,"percent_change":21,"volume":1637,"transactions":9,"vwap":1636},"2025-07-29",21.675,7200,{"date":1639,"open":416,"high":416,"low":468,"close":482,"change":730,"percent_change":833,"volume":826,"transactions":9,"vwap":482},"2025-07-28",{"date":1641,"open":1642,"high":499,"low":1643,"close":537,"change":264,"percent_change":227,"volume":1644,"transactions":9,"vwap":537},"2025-07-25",21.667,21.661,3800,{"date":1646,"open":406,"high":396,"low":406,"close":469,"change":379,"percent_change":483,"volume":1647,"transactions":9,"vwap":469},"2025-07-24",51900,{"date":1649,"open":536,"high":460,"low":499,"close":499,"change":318,"percent_change":755,"volume":800,"transactions":9,"vwap":499},"2025-07-23",{"date":1651,"open":1652,"high":489,"low":1652,"close":425,"change":1653,"percent_change":227,"volume":1654,"transactions":9,"vwap":425},"2025-07-22",21.737,0.049,35500,{"date":1656,"open":449,"high":543,"low":449,"close":1657,"change":1658,"percent_change":977,"volume":1659,"transactions":9,"vwap":1657},"2025-07-21",21.701,0.057,47300,{"date":1661,"open":407,"high":395,"low":476,"close":1662,"change":1653,"percent_change":227,"volume":1663,"transactions":9,"vwap":1662},"2025-07-18",21.644,79300,{"date":1665,"open":1666,"high":407,"low":1536,"close":1667,"change":470,"percent_change":21,"volume":770,"transactions":9,"vwap":1667},"2025-07-17",21.61,21.595,{"date":1669,"open":517,"high":406,"low":558,"close":517,"change":590,"percent_change":366,"volume":1670,"transactions":9,"vwap":517},"2025-07-16",12600,{"date":1672,"open":1666,"high":1673,"low":558,"close":397,"change":689,"percent_change":1674,"volume":1675,"transactions":9,"vwap":397},"2025-07-15",21.613,-0.28,28300,{"date":1677,"open":468,"high":468,"low":406,"close":476,"change":21,"percent_change":293,"volume":1253,"transactions":9,"vwap":476},"2025-07-14",{"date":1679,"open":416,"high":1680,"low":476,"close":395,"change":559,"percent_change":560,"volume":1681,"transactions":9,"vwap":395},"2025-07-11",21.697,48700,{"date":1683,"open":1684,"high":1684,"low":482,"close":536,"change":21,"percent_change":293,"volume":1452,"transactions":9,"vwap":536},"2025-07-10",21.757,{"date":1686,"open":459,"high":607,"low":396,"close":425,"change":1687,"percent_change":1136,"volume":1688,"transactions":9,"vwap":425},"2025-07-09",0.102,38900,{"date":1690,"open":416,"high":449,"low":517,"close":1691,"change":1496,"percent_change":1047,"volume":1692,"transactions":9,"vwap":1691},"2025-07-08",21.648,186100,{"date":1694,"open":459,"high":459,"low":482,"close":451,"change":1695,"percent_change":1039,"volume":855,"transactions":9,"vwap":451},"2025-07-07",-0.082,{"date":1697,"open":606,"high":1698,"low":425,"close":1699,"change":1700,"percent_change":275,"volume":1701,"transactions":9,"vwap":1699},"2025-07-03",21.791,21.767,-0.073,7600,{"date":1703,"open":614,"high":612,"low":614,"close":612,"change":21,"percent_change":293,"volume":1704,"transactions":9,"vwap":612},"2025-07-02",49900,{"date":1706,"open":621,"high":627,"low":1707,"close":673,"change":1708,"percent_change":318,"volume":1709,"transactions":9,"vwap":673},"2025-07-01",21.823,-0.008,21400,{"date":1711,"open":687,"high":1589,"low":614,"close":1593,"change":1712,"percent_change":265,"volume":1713,"transactions":9,"vwap":1593},"2025-06-30",0.052,39100,{"date":1715,"open":489,"high":665,"low":1716,"close":1717,"change":1718,"percent_change":236,"volume":770,"transactions":9,"vwap":1717},"2025-06-27",21.801,21.816,-0.024,{"date":1720,"open":669,"high":669,"low":1721,"close":612,"change":318,"percent_change":755,"volume":1424,"transactions":9,"vwap":612},"2025-06-26",21.775,{"date":1723,"open":489,"high":635,"low":1698,"close":635,"change":524,"percent_change":525,"volume":1724,"transactions":9,"vwap":635},"2025-06-25",28700,{"date":1726,"open":425,"high":682,"low":425,"close":612,"change":437,"percent_change":721,"volume":1727,"transactions":9,"vwap":612},"2025-06-24",25600,{"date":1729,"open":460,"high":1730,"low":543,"close":425,"change":858,"percent_change":1621,"volume":1439,"transactions":9,"vwap":425},"2025-06-23",21.782,{"date":1732,"open":468,"high":536,"low":468,"close":396,"change":443,"percent_change":274,"volume":1733,"transactions":9,"vwap":396},"2025-06-20",25200,{"date":1735,"open":459,"high":536,"low":396,"close":451,"change":730,"percent_change":833,"volume":1736,"transactions":9,"vwap":451},"2025-06-18",183800,{"date":1738,"open":1636,"high":612,"low":1739,"close":499,"change":858,"percent_change":1621,"volume":1740,"transactions":9,"vwap":499},"2025-06-17",21.632,33700,{"date":1742,"open":468,"high":468,"low":1666,"close":476,"change":339,"percent_change":205,"volume":1216,"transactions":9,"vwap":476},"2025-06-16",{"date":1744,"open":499,"high":499,"low":476,"close":1636,"change":452,"percent_change":453,"volume":1336,"transactions":9,"vwap":1636},"2025-06-13",{"date":1746,"open":543,"high":460,"low":499,"close":425,"change":858,"percent_change":1621,"volume":1747,"transactions":9,"vwap":425},"2025-06-12",9900,{"date":1749,"open":476,"high":396,"low":517,"close":396,"change":858,"percent_change":1621,"volume":1750,"transactions":9,"vwap":396},"2025-06-11",16400,{"date":1752,"open":354,"high":1536,"low":387,"close":1536,"change":461,"percent_change":51,"volume":1753,"transactions":9,"vwap":1536},"2025-06-10",27500,{"date":1755,"open":385,"high":385,"low":1756,"close":1757,"change":787,"percent_change":436,"volume":1758,"transactions":9,"vwap":1757},"2025-06-09",21.42,21.485,118900,{"date":1760,"open":558,"high":558,"low":335,"close":378,"change":1761,"percent_change":1762,"volume":972,"transactions":9,"vwap":378},"2025-06-06",-0.128,-0.59,{"date":1764,"open":407,"high":1765,"low":397,"close":1766,"change":1767,"percent_change":111,"volume":1768,"transactions":9,"vwap":1766},"2025-06-05",21.653,21.608,-0.002,65700,{"date":1770,"open":397,"high":468,"low":397,"close":1666,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1666},"2025-06-04",0.134,0.62,37000,{"date":1775,"open":1776,"high":345,"low":372,"close":1777,"change":1778,"percent_change":986,"volume":1779,"transactions":9,"vwap":1777},"2025-06-03",21.51,21.476,-0.084,67200,{"date":1781,"open":558,"high":1536,"low":1782,"close":558,"change":309,"percent_change":310,"volume":1783,"transactions":9,"vwap":558},"2025-06-02",21.532,13400,{"date":1785,"open":345,"high":1666,"low":345,"close":1536,"change":492,"percent_change":493,"volume":1786,"transactions":9,"vwap":1536},"2025-05-30",18700,{"date":1788,"open":356,"high":558,"low":1789,"close":388,"change":106,"percent_change":1584,"volume":826,"transactions":9,"vwap":388},"2025-05-29",21.515,{"date":1791,"open":1792,"high":355,"low":346,"close":1757,"change":1038,"percent_change":986,"volume":1397,"transactions":9,"vwap":1757},"2025-05-28",21.466,{"date":1794,"open":356,"high":1691,"low":355,"close":397,"change":858,"percent_change":1621,"volume":1795,"transactions":9,"vwap":397},"2025-05-27",42300,{"date":1797,"open":1798,"high":1776,"low":346,"close":336,"change":492,"percent_change":493,"volume":1799,"transactions":9,"vwap":336},"2025-05-23",21.474,25700,{"date":1801,"open":262,"high":347,"low":1802,"close":1803,"change":443,"percent_change":274,"volume":1804,"transactions":9,"vwap":1803},"2025-05-22",21.365,21.445,22800,{"date":1806,"open":354,"high":354,"low":1807,"close":372,"change":293,"percent_change":1808,"volume":806,"transactions":9,"vwap":372},"2025-05-21",21.41,-0.42,{"date":1810,"open":385,"high":354,"low":385,"close":385,"change":379,"percent_change":483,"volume":1274,"transactions":9,"vwap":385},"2025-05-20",{"date":1812,"open":356,"high":1813,"low":1776,"close":1813,"change":111,"percent_change":256,"volume":1804,"transactions":9,"vwap":1813},"2025-05-19",21.605,{"date":1815,"open":476,"high":407,"low":517,"close":1816,"change":906,"percent_change":907,"volume":1817,"transactions":9,"vwap":1816},"2025-05-16",21.615,89700,{"date":1819,"open":385,"high":517,"low":356,"close":517,"change":1478,"percent_change":1820,"volume":1125,"transactions":9,"vwap":517},"2025-05-15",0.56,{"date":1822,"open":397,"high":397,"low":378,"close":378,"change":600,"percent_change":400,"volume":1823,"transactions":9,"vwap":378},"2025-05-14",38300,{"date":1825,"open":354,"high":1536,"low":1826,"close":388,"change":339,"percent_change":205,"volume":1827,"transactions":9,"vwap":388},"2025-05-13",21.522,29600,{"date":1829,"open":1536,"high":407,"low":1536,"close":1536,"change":600,"percent_change":400,"volume":1830,"transactions":9,"vwap":1536},"2025-05-12",24800,{"date":1832,"open":416,"high":416,"low":469,"close":469,"change":302,"percent_change":302,"volume":1833,"transactions":9,"vwap":469},"2025-05-09",94300,{"date":1835,"open":460,"high":1836,"low":407,"close":469,"change":833,"percent_change":834,"volume":1837,"transactions":9,"vwap":469},"2025-05-08",21.765,52600,{"date":1839,"open":1840,"high":1721,"low":459,"close":1721,"change":1108,"percent_change":1841,"volume":841,"transactions":9,"vwap":1721},"2025-05-07",21.768,0.3,{"date":1843,"open":395,"high":499,"low":1844,"close":499,"change":106,"percent_change":1584,"volume":1845,"transactions":9,"vwap":499},"2025-05-06",21.639,31300,{"date":1847,"open":476,"high":482,"low":1666,"close":395,"change":309,"percent_change":310,"volume":1164,"transactions":9,"vwap":395},"2025-05-05",{"date":1849,"open":482,"high":459,"low":1850,"close":482,"change":310,"percent_change":1851,"volume":1130,"transactions":9,"vwap":482},"2025-05-02",21.647,-0.64,{"date":1853,"open":637,"high":637,"low":614,"close":580,"change":1496,"percent_change":1047,"volume":1854,"transactions":9,"vwap":580},"2025-05-01",29100,{"date":1856,"open":489,"high":1561,"low":579,"close":1561,"change":1857,"percent_change":264,"volume":1227,"transactions":9,"vwap":1561},"2025-04-30",0.012,{"date":1859,"open":614,"high":682,"low":614,"close":645,"change":1860,"percent_change":186,"volume":1861,"transactions":9,"vwap":645},"2025-04-29",0.063,13100,{"date":1863,"open":1864,"high":1864,"low":465,"close":1730,"change":1473,"percent_change":833,"volume":1865,"transactions":9,"vwap":1730},"2025-04-28",21.831,69500,{"date":1867,"open":415,"high":489,"low":1684,"close":1868,"change":1869,"percent_change":752,"volume":722,"transactions":9,"vwap":1868},"2025-04-25",21.808,0.058,{"date":1871,"open":449,"high":621,"low":396,"close":425,"change":525,"percent_change":1872,"volume":1873,"transactions":9,"vwap":425},"2025-04-24",0.83,24000,{"date":1875,"open":521,"high":1876,"low":397,"close":397,"change":1410,"percent_change":820,"volume":1877,"transactions":9,"vwap":397},"2025-04-23",21.691,13300,{"date":178,"open":517,"high":517,"low":1782,"close":1879,"change":1880,"percent_change":1554,"volume":1881,"transactions":9,"vwap":1879},21.549,-0.051,114000]