[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UBND":3,"homepage-market-summary":29,"stock-historical-UBND":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UBND","2026-10-08",{"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},"Victory Portfolios II VictoryShares Core Plus Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},5.5642,1.147344,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},20.62,20.55,20.64,20.5319,20.655,-0.035,-0.17,377731.3088,22.41,296670.3003576693,4.7,1053,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":25,"period_low":20,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},315660,115215945.389775,-5.02,"2025-04-28",[183,186,195,205,214,223,233,241,249,258,267,276,286,295,306,314,323,332,341,350,358,368,377,385,393,402,410,417,423,434,444,451,460,466,474,483,492,499,507,514,521,530,535,541,550,556,566,574,581,588,594,603,612,618,626,631,638,646,655,662,668,674,682,688,691,695,700,708,715,722,728,736,743,749,756,761,767,771,777,782,787,792,796,803,807,812,816,820,823,827,830,834,838,841,845,848,852,855,858,861,864,868,871,876,880,883,887,892,898,901,905,908,912,915,920,926,931,934,939,942,947,953,957,960,963,967,970,974,979,982,985,988,990,994,999,1003,1006,1010,1013,1016,1020,1023,1028,1033,1039,1042,1046,1051,1058,1065,1072,1076,1083,1090,1097,1103,1108,1115,1119,1123,1126,1130,1133,1136,1139,1145,1149,1154,1160,1163,1168,1174,1181,1185,1188,1193,1195,1199,1203,1206,1209,1213,1216,1220,1225,1229,1232,1235,1238,1241,1245,1248,1252,1256,1260,1263,1267,1271,1273,1277,1281,1283,1287,1291,1295,1299,1303,1307,1311,1316,1320,1324,1327,1331,1334,1338,1343,1347,1350,1355,1359,1362,1365,1367,1371,1374,1377,1380,1383,1387,1392,1395,1398,1401,1405,1408,1411,1416,1420,1423,1426,1429,1433,1437,1440,1443,1446,1450,1453,1456,1461,1464,1467,1470,1473,1476,1479,1483,1486,1489,1493,1496,1500,1503,1506,1510,1514,1516,1519,1522,1526,1529,1532,1535,1539,1543,1546,1549,1552,1555,1559,1563,1567,1570,1574,1577,1581,1584,1587,1591,1596,1600,1604,1607,1609,1612,1615,1618,1622,1626,1629,1632,1635,1639,1642,1645,1650,1654,1660,1664,1667,1672,1675,1677,1680,1683,1686,1689,1692,1695,1698,1701,1706,1711,1714,1718,1723,1726,1729,1733,1736,1739,1741,1744,1748,1750,1754,1757,1761,1767,1770,1774,1777,1781,1784,1789,1793,1797,1800,1803,1806,1810,1816,1820,1823,1825,1828,1832,1835,1838,1842,1846,1850,1853,1855],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},832,20.6141,{"date":187,"open":188,"high":189,"low":188,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",20.58,20.68,-0.02,-0.1,345530.7687,1086,20.6446,{"date":196,"open":197,"high":198,"low":19,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",20.66,20.69,20.675,0.05,0.24,271448.6827,792,20.682,{"date":206,"open":207,"high":197,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":209},"2026-10-05",20.6478,20.59,20.625,-0.0304,-0.15,187935.031,648,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":145,"volume":220,"transactions":221,"vwap":222},"2026-10-02",20.76,20.645,20.6554,-0.04,176879.5475,608,20.6729,{"date":224,"open":17,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-01",20.72,20.5858,20.6954,0.0404,0.2,384006.0649,1124,20.6861,{"date":234,"open":235,"high":236,"low":237,"close":21,"change":190,"percent_change":191,"volume":238,"transactions":239,"vwap":240},"2026-09-30",20.7,20.71,20.63,221988.8145,663,20.6608,{"date":242,"open":236,"high":236,"low":243,"close":199,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",20.635,-0.045,-0.22,939090.3443,1203,20.6816,{"date":250,"open":251,"high":252,"low":198,"close":225,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",20.74,20.755,-0.09,-0.43,2428707.9662,926,20.6936,{"date":259,"open":260,"high":261,"low":251,"close":262,"change":263,"percent_change":200,"volume":264,"transactions":265,"vwap":266},"2026-09-25",20.8,20.82,20.81,0.01,4080108.3574,665,20.7468,{"date":268,"open":269,"high":270,"low":260,"close":260,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",20.91,20.92,-0.115,-0.55,340714.89478,881,20.8474,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",21.04,20.895,20.915,-0.185,-0.88,419378.257,953,20.9301,{"date":287,"open":288,"high":289,"low":290,"close":288,"change":291,"percent_change":167,"volume":292,"transactions":293,"vwap":294},"2026-09-22",21.1,21.11,21.06,0.025,403911.4488,696,21.0801,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",21.07,21.08,21.055,21.075,0.055,0.26,230272.4803,437,21.0711,{"date":307,"open":278,"high":297,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",21.02,-0.0754,-0.36,156922.3089,657,21.0345,{"date":315,"open":278,"high":316,"low":278,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",21.105,21.0954,0.1004,0.48,489035.2978,983,21.067,{"date":324,"open":325,"high":297,"low":326,"close":327,"change":328,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",21.01,20.985,20.995,0,230501.8253,736,21.0282,{"date":333,"open":334,"high":335,"low":336,"close":327,"change":337,"percent_change":253,"volume":338,"transactions":339,"vwap":340},"2026-09-15",20.99,21.015,20.9741,-0.0195,671591.4002,1010,20.9954,{"date":342,"open":325,"high":343,"low":326,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",21.0658,21.0145,-0.0305,-0.14,195816.679,512,21.0399,{"date":351,"open":352,"high":316,"low":353,"close":354,"change":219,"percent_change":145,"volume":355,"transactions":356,"vwap":357},"2026-09-11",21.09,21.0299,21.045,212003.42387,516,21.056,{"date":359,"open":360,"high":361,"low":300,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",21.13,21.14,21.085,-0.13,-0.61,432079.3711,1018,21.107,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":271,"percent_change":374,"volume":375,"transactions":356,"vwap":376},"2026-09-09",21.24,21.25,21.19,21.215,-0.54,179699.1391,21.2173,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":172,"percent_change":346,"volume":382,"transactions":383,"vwap":384},"2026-09-08",21.37,21.32,21.33,186432.260811,561,21.3411,{"date":386,"open":381,"high":387,"low":381,"close":388,"change":389,"percent_change":190,"volume":390,"transactions":391,"vwap":392},"2026-09-04",21.41,21.36,-0.005,217884.4484,819,21.3684,{"date":394,"open":395,"high":395,"low":388,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",21.38,21.365,0.0474,0.22,209926.8638,544,21.3695,{"date":403,"open":381,"high":381,"low":404,"close":405,"change":406,"percent_change":172,"volume":407,"transactions":408,"vwap":409},"2026-09-02",21.3,21.3176,-0.0074,570739.3721,624,21.3112,{"date":411,"open":381,"high":388,"low":412,"close":413,"change":219,"percent_change":145,"volume":414,"transactions":415,"vwap":416},"2026-09-01",21.3101,21.325,776272.756411,515,21.3242,{"date":418,"open":379,"high":395,"low":419,"close":396,"change":172,"percent_change":346,"volume":420,"transactions":421,"vwap":422},"2026-08-31",21.3508,211340.7857,530,21.3608,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",21.45,21.4514,21.3901,21.395,-0.0508,-0.24,239739.9571,391,21.4169,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":219,"volume":441,"transactions":442,"vwap":443},"2026-08-27",21.455,21.47,21.44,21.4458,-0.0092,136716.3861,302,21.453,{"date":445,"open":437,"high":446,"low":447,"close":436,"change":172,"percent_change":346,"volume":448,"transactions":449,"vwap":450},"2026-08-26",21.5,21.43,789042.3397,570,21.4637,{"date":452,"open":438,"high":453,"low":438,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",21.49,21.485,0.09,0.42,142367.5061,417,21.466,{"date":461,"open":395,"high":387,"low":395,"close":428,"change":462,"percent_change":463,"volume":464,"transactions":458,"vwap":465},"2026-08-24",0.03,0.14,128953.37991,21.3942,{"date":467,"open":468,"high":469,"low":470,"close":396,"change":219,"percent_change":145,"volume":471,"transactions":472,"vwap":473},"2026-08-21",21.385,21.39,21.35,217259.1501,768,21.3661,{"date":475,"open":469,"high":476,"low":395,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",21.415,21.405,-0.034,-0.16,184009.7501,468,21.3982,{"date":484,"open":438,"high":485,"low":387,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",21.445,21.439,0.074,0.35,152487.5881,355,21.4279,{"date":493,"open":494,"high":379,"low":495,"close":396,"change":263,"percent_change":200,"volume":496,"transactions":497,"vwap":498},"2026-08-18",21.34,21.3373,208230.1771,298,21.3616,{"date":500,"open":395,"high":501,"low":502,"close":503,"change":219,"percent_change":145,"volume":504,"transactions":505,"vwap":506},"2026-08-17",21.3881,21.345,21.355,155791.07121,362,21.3649,{"date":508,"open":438,"high":509,"low":469,"close":428,"change":66,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",21.449,-0.23,126665.9351,421,21.4133,{"date":515,"open":516,"high":437,"low":516,"close":485,"change":517,"percent_change":72,"volume":518,"transactions":519,"vwap":520},"2026-08-13",21.4301,0.07,202986.5561,619,21.4499,{"date":522,"open":523,"high":524,"low":379,"close":525,"change":526,"percent_change":517,"volume":527,"transactions":528,"vwap":529},"2026-08-12",21.399,21.4,21.375,0.015,231537.9494,549,21.3805,{"date":531,"open":395,"high":395,"low":470,"close":388,"change":328,"percent_change":328,"volume":532,"transactions":533,"vwap":534},"2026-08-11",224897.549317,407,21.3658,{"date":536,"open":395,"high":395,"low":470,"close":388,"change":244,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-10",-0.21,246608.323,1157,21.3595,{"date":542,"open":543,"high":544,"low":469,"close":477,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-07",21.42665,21.429,-0.07,-0.33,100053.2661,281,21.4021,{"date":551,"open":446,"high":446,"low":425,"close":552,"change":210,"percent_change":346,"volume":553,"transactions":554,"vwap":555},"2026-08-06",21.475,130666.2105,358,21.468,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":462,"volume":563,"transactions":564,"vwap":565},"2026-08-05",21.51,21.53,21.48,21.5054,0.0054,228413.5221,459,21.5124,{"date":567,"open":568,"high":558,"low":568,"close":446,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-04",21.46,0.095,0.44,185079.315264,370,21.4931,{"date":575,"open":379,"high":387,"low":379,"close":477,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-03",0.04,0.19,100520.728902,324,21.3965,{"date":582,"open":524,"high":524,"low":470,"close":396,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-31",-0.065,-0.3,199660.5687,381,21.3609,{"date":589,"open":516,"high":509,"low":590,"close":447,"change":562,"percent_change":462,"volume":591,"transactions":592,"vwap":593},"2026-07-30",21.42,127108.35839,248,21.4349,{"date":595,"open":560,"high":596,"low":387,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-29",21.489,21.4246,-0.0607,-0.28,149606.469,500,21.4391,{"date":604,"open":605,"high":606,"low":605,"close":607,"change":608,"percent_change":577,"volume":609,"transactions":610,"vwap":611},"2026-07-28",21.4603,21.5055,21.4853,0.0403,142075.751,435,21.4872,{"date":613,"open":425,"high":425,"low":590,"close":485,"change":614,"percent_change":577,"volume":615,"transactions":616,"vwap":617},"2026-07-27",0.0405,80504.62,366,21.4351,{"date":619,"open":395,"high":590,"low":395,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-24",21.4045,0.0345,0.16,174593.6981,626,21.4037,{"date":627,"open":379,"high":395,"low":388,"close":379,"change":583,"percent_change":584,"volume":628,"transactions":629,"vwap":630},"2026-07-23",204730.283,434,21.3708,{"date":632,"open":568,"high":568,"low":633,"close":634,"change":172,"percent_change":346,"volume":635,"transactions":636,"vwap":637},"2026-07-22",21.4201,21.435,156718.853,387,21.4358,{"date":639,"open":436,"high":640,"low":436,"close":641,"change":642,"percent_change":191,"volume":643,"transactions":644,"vwap":645},"2026-07-21",21.477,21.465,-0.0206,473401.10961,467,21.4686,{"date":647,"open":648,"high":649,"low":560,"close":650,"change":651,"percent_change":584,"volume":652,"transactions":653,"vwap":654},"2026-07-20",21.535,21.55,21.4856,-0.0644,626735.7993,903,21.5283,{"date":656,"open":657,"high":657,"low":649,"close":649,"change":658,"percent_change":455,"volume":659,"transactions":660,"vwap":661},"2026-07-17",21.58,0.02,199431.5133,337,21.5567,{"date":663,"open":446,"high":664,"low":446,"close":559,"change":328,"percent_change":328,"volume":665,"transactions":666,"vwap":667},"2026-07-16",21.54,247238.6743,517,21.5263,{"date":669,"open":558,"high":649,"low":558,"close":559,"change":670,"percent_change":622,"volume":671,"transactions":672,"vwap":673},"2026-07-15",0.035,157545.7263,513,21.5375,{"date":675,"open":453,"high":676,"low":560,"close":677,"change":200,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-14",21.52,21.495,0.23,199903.9563,837,21.4928,{"date":683,"open":453,"high":559,"low":684,"close":485,"change":685,"percent_change":111,"volume":686,"transactions":265,"vwap":687},"2026-07-13",21.425,-0.085,1401513.4488,21.4367,{"date":689,"open":664,"high":664,"low":453,"close":559,"change":389,"percent_change":190,"volume":690,"transactions":9,"vwap":559},"2026-07-10",741800,{"date":692,"open":558,"high":649,"low":693,"close":648,"change":66,"percent_change":510,"volume":694,"transactions":9,"vwap":648},"2026-07-09",21.505,209700,{"date":696,"open":697,"high":697,"low":649,"close":698,"change":66,"percent_change":510,"volume":699,"transactions":9,"vwap":698},"2026-07-08",21.6,21.585,197000,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":545,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-07-07",21.68,21.69,21.63,21.635,-0.32,1986000,{"date":709,"open":710,"high":710,"low":703,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-06",21.71,21.705,-0.025,-0.12,281200,{"date":716,"open":717,"high":718,"low":703,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-02",21.72,21.73,0.045,0.21,159400,{"date":723,"open":724,"high":711,"low":724,"close":725,"change":219,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-07-01",21.66,21.685,-0.18,177000,{"date":729,"open":730,"high":731,"low":717,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-30",21.77,21.778,21.725,-0.08,-0.37,124500,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":263,"percent_change":200,"volume":742,"transactions":9,"vwap":741},"2026-06-29",21.8,21.82,21.78,21.805,146800,{"date":744,"open":730,"high":738,"low":745,"close":746,"change":747,"percent_change":167,"volume":748,"transactions":9,"vwap":746},"2026-06-26",21.765,21.795,0.026,595900,{"date":750,"open":740,"high":746,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-25",21.76,21.769,0.024,0.11,171800,{"date":757,"open":718,"high":758,"low":732,"close":759,"change":455,"percent_change":456,"volume":760,"transactions":9,"vwap":759},"2026-06-24",21.75,21.745,134700,{"date":762,"open":724,"high":763,"low":764,"close":765,"change":658,"percent_change":455,"volume":766,"transactions":9,"vwap":765},"2026-06-23",21.67,21.65,21.655,184400,{"date":768,"open":764,"high":764,"low":769,"close":705,"change":66,"percent_change":510,"volume":770,"transactions":9,"vwap":705},"2026-06-22",21.625,137300,{"date":772,"open":773,"high":717,"low":702,"close":725,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":725},"2026-06-18",21.7,0.06,0.28,336900,{"date":778,"open":773,"high":717,"low":779,"close":769,"change":253,"percent_change":780,"volume":781,"transactions":9,"vwap":769},"2026-06-17",21.62,-0.41,225800,{"date":783,"open":773,"high":732,"low":702,"close":784,"change":785,"percent_change":577,"volume":786,"transactions":9,"vwap":784},"2026-06-16",21.715,0.042,115100,{"date":788,"open":703,"high":773,"low":724,"close":789,"change":790,"percent_change":229,"volume":791,"transactions":9,"vwap":789},"2026-06-15",21.673,0.043,194200,{"date":793,"open":704,"high":764,"low":794,"close":704,"change":66,"percent_change":510,"volume":795,"transactions":9,"vwap":704},"2026-06-12",21.605,260000,{"date":797,"open":798,"high":702,"low":799,"close":702,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":702},"2026-06-11",21.57,21.555,0.125,0.58,454800,{"date":804,"open":805,"high":698,"low":648,"close":799,"change":328,"percent_change":328,"volume":806,"transactions":9,"vwap":799},"2026-06-10",21.56,324600,{"date":808,"open":559,"high":809,"low":810,"close":799,"change":22,"percent_change":479,"volume":811,"transactions":9,"vwap":799},"2026-06-09",21.565,21.525,120000,{"date":813,"open":779,"high":764,"low":814,"close":814,"change":172,"percent_change":346,"volume":815,"transactions":9,"vwap":814},"2026-06-08",21.59,118300,{"date":817,"open":818,"high":818,"low":794,"close":779,"change":685,"percent_change":111,"volume":819,"transactions":9,"vwap":779},"2026-06-05",21.645,282400,{"date":821,"open":773,"high":717,"low":773,"close":711,"change":462,"percent_change":463,"volume":822,"transactions":9,"vwap":711},"2026-06-04",167500,{"date":824,"open":825,"high":703,"low":724,"close":825,"change":219,"percent_change":726,"volume":826,"transactions":9,"vwap":825},"2026-06-03",21.675,123100,{"date":828,"open":717,"high":718,"low":710,"close":784,"change":263,"percent_change":200,"volume":829,"transactions":9,"vwap":784},"2026-06-02",240500,{"date":831,"open":724,"high":784,"low":764,"close":711,"change":832,"percent_change":545,"volume":833,"transactions":9,"vwap":711},"2026-06-01",-0.015,267600,{"date":835,"open":836,"high":751,"low":784,"close":717,"change":526,"percent_change":517,"volume":837,"transactions":9,"vwap":717},"2026-05-29",21.74,332100,{"date":839,"open":763,"high":784,"low":818,"close":711,"change":200,"percent_change":678,"volume":840,"transactions":9,"vwap":711},"2026-05-28",119900,{"date":842,"open":843,"high":702,"low":764,"close":765,"change":670,"percent_change":622,"volume":844,"transactions":9,"vwap":765},"2026-05-27",21.665,346400,{"date":846,"open":818,"high":818,"low":697,"close":779,"change":200,"percent_change":678,"volume":847,"transactions":9,"vwap":779},"2026-05-26",102700,{"date":849,"open":850,"high":850,"low":676,"close":798,"change":658,"percent_change":455,"volume":851,"transactions":9,"vwap":798},"2026-05-22",21.588,160600,{"date":853,"open":560,"high":649,"low":641,"close":649,"change":462,"percent_change":463,"volume":854,"transactions":9,"vwap":649},"2026-05-21",395400,{"date":856,"open":524,"high":676,"low":524,"close":676,"change":800,"percent_change":801,"volume":857,"transactions":9,"vwap":676},"2026-05-20",416500,{"date":859,"open":524,"high":447,"low":469,"close":428,"change":733,"percent_change":734,"volume":860,"transactions":9,"vwap":428},"2026-05-19",359600,{"date":862,"open":446,"high":446,"low":436,"close":552,"change":190,"percent_change":253,"volume":863,"transactions":9,"vwap":552},"2026-05-18",169400,{"date":865,"open":559,"high":559,"low":453,"close":677,"change":346,"percent_change":866,"volume":867,"transactions":9,"vwap":677},"2026-05-15",-0.65,504000,{"date":869,"open":763,"high":763,"low":769,"close":705,"change":328,"percent_change":328,"volume":870,"transactions":9,"vwap":705},"2026-05-14",409200,{"date":872,"open":769,"high":873,"low":814,"close":705,"change":874,"percent_change":66,"volume":875,"transactions":9,"vwap":705},"2026-05-13",21.64,-0.01,653700,{"date":877,"open":764,"high":765,"low":704,"close":818,"change":878,"percent_change":599,"volume":879,"transactions":9,"vwap":818},"2026-05-12",-0.06,164900,{"date":881,"open":718,"high":836,"low":773,"close":711,"change":66,"percent_change":510,"volume":882,"transactions":9,"vwap":711},"2026-05-11",327600,{"date":884,"open":836,"high":751,"low":732,"close":885,"change":172,"percent_change":346,"volume":886,"transactions":9,"vwap":885},"2026-05-08",21.755,234900,{"date":888,"open":889,"high":889,"low":730,"close":890,"change":172,"percent_change":346,"volume":891,"transactions":9,"vwap":890},"2026-05-07",21.85,21.785,127600,{"date":893,"open":738,"high":739,"low":894,"close":895,"change":455,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-05-06",21.79,21.815,0.41,135700,{"date":899,"open":773,"high":836,"low":773,"close":732,"change":658,"percent_change":455,"volume":900,"transactions":9,"vwap":732},"2026-05-05",161500,{"date":902,"open":718,"high":836,"low":903,"close":711,"change":66,"percent_change":510,"volume":904,"transactions":9,"vwap":711},"2026-05-04",21.671,147700,{"date":906,"open":836,"high":746,"low":718,"close":885,"change":291,"percent_change":167,"volume":907,"transactions":9,"vwap":885},"2026-05-01",273900,{"date":909,"open":751,"high":730,"low":718,"close":718,"change":910,"percent_change":658,"volume":911,"transactions":9,"vwap":718},"2026-04-30",0.005,173100,{"date":913,"open":730,"high":894,"low":710,"close":732,"change":733,"percent_change":734,"volume":914,"transactions":9,"vwap":732},"2026-04-29",126000,{"date":916,"open":894,"high":917,"low":918,"close":741,"change":190,"percent_change":253,"volume":919,"transactions":9,"vwap":741},"2026-04-28",21.81,21.775,103000,{"date":921,"open":922,"high":923,"low":917,"close":924,"change":190,"percent_change":253,"volume":925,"transactions":9,"vwap":924},"2026-04-27",21.83,21.84,21.825,126300,{"date":927,"open":917,"high":928,"low":894,"close":929,"change":462,"percent_change":463,"volume":930,"transactions":9,"vwap":929},"2026-04-24",21.86,21.845,276100,{"date":932,"open":889,"high":928,"low":894,"close":895,"change":172,"percent_change":346,"volume":933,"transactions":9,"vwap":895},"2026-04-23",168200,{"date":935,"open":889,"high":936,"low":937,"close":929,"change":658,"percent_change":455,"volume":938,"transactions":9,"vwap":929},"2026-04-22",21.87,21.835,96500,{"date":940,"open":936,"high":936,"low":917,"close":924,"change":22,"percent_change":479,"volume":941,"transactions":9,"vwap":924},"2026-04-21",128800,{"date":943,"open":944,"high":945,"low":928,"close":928,"change":190,"percent_change":253,"volume":946,"transactions":9,"vwap":928},"2026-04-20",21.89,21.9,605800,{"date":948,"open":944,"high":949,"low":936,"close":950,"change":774,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-04-17",21.91,21.88,0.27,190000,{"date":954,"open":889,"high":955,"low":917,"close":739,"change":190,"percent_change":253,"volume":956,"transactions":9,"vwap":739},"2026-04-16",21.861,131600,{"date":958,"open":928,"high":928,"low":937,"close":923,"change":190,"percent_change":253,"volume":959,"transactions":9,"vwap":923},"2026-04-15",81500,{"date":961,"open":922,"high":950,"low":924,"close":928,"change":200,"percent_change":678,"volume":962,"transactions":9,"vwap":928},"2026-04-14",194800,{"date":964,"open":730,"high":945,"low":751,"close":917,"change":576,"percent_change":965,"volume":966,"transactions":9,"vwap":917},"2026-04-13",0.18,112500,{"date":968,"open":917,"high":917,"low":751,"close":730,"change":874,"percent_change":66,"volume":969,"transactions":9,"vwap":730},"2026-04-10",243900,{"date":971,"open":740,"high":924,"low":745,"close":740,"change":271,"percent_change":972,"volume":973,"transactions":9,"vwap":740},"2026-04-09",-0.53,258300,{"date":975,"open":976,"high":976,"low":950,"close":977,"change":719,"percent_change":720,"volume":978,"transactions":9,"vwap":977},"2026-04-08",21.95,21.895,113600,{"date":980,"open":739,"high":889,"low":745,"close":889,"change":291,"percent_change":754,"volume":981,"transactions":9,"vwap":889},"2026-04-07",109800,{"date":983,"open":738,"high":929,"low":738,"close":924,"change":832,"percent_change":545,"volume":984,"transactions":9,"vwap":924},"2026-04-06",58100,{"date":986,"open":751,"high":889,"low":751,"close":923,"change":200,"percent_change":678,"volume":987,"transactions":9,"vwap":923},"2026-04-02",122700,{"date":989,"open":740,"high":739,"low":918,"close":894,"change":263,"percent_change":200,"volume":742,"transactions":9,"vwap":894},"2026-04-01",{"date":991,"open":751,"high":917,"low":759,"close":740,"change":52,"percent_change":992,"volume":993,"transactions":9,"vwap":740},"2026-03-31",0.46,247900,{"date":995,"open":763,"high":717,"low":724,"close":702,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":702},"2026-03-30",0.084,0.39,1669200,{"date":1000,"open":805,"high":705,"low":805,"close":1001,"change":478,"percent_change":479,"volume":1002,"transactions":9,"vwap":1001},"2026-03-27",21.596,109900,{"date":1004,"open":702,"high":784,"low":697,"close":704,"change":713,"percent_change":272,"volume":1005,"transactions":9,"vwap":704},"2026-03-26",152100,{"date":1007,"open":836,"high":1008,"low":711,"close":758,"change":774,"percent_change":775,"volume":1009,"transactions":9,"vwap":758},"2026-03-25",21.758,40700,{"date":1011,"open":765,"high":784,"low":764,"close":703,"change":712,"percent_change":713,"volume":1012,"transactions":9,"vwap":703},"2026-03-24",187100,{"date":1014,"open":702,"high":885,"low":843,"close":784,"change":200,"percent_change":678,"volume":1015,"transactions":9,"vwap":784},"2026-03-23",117400,{"date":1017,"open":758,"high":885,"low":724,"close":843,"change":726,"percent_change":1018,"volume":1019,"transactions":9,"vwap":843},"2026-03-20",-0.82,222400,{"date":1021,"open":740,"high":936,"low":740,"close":929,"change":874,"percent_change":66,"volume":1022,"transactions":9,"vwap":929},"2026-03-19",144500,{"date":1024,"open":950,"high":1025,"low":889,"close":1026,"change":244,"percent_change":537,"volume":1027,"transactions":9,"vwap":1026},"2026-03-18",21.915,21.855,499200,{"date":1029,"open":950,"high":945,"low":950,"close":945,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":945},"2026-03-17",0.065,0.3,83000,{"date":1034,"open":922,"high":923,"low":1035,"close":937,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":937},"2026-03-16",21.803,0.075,0.34,378800,{"date":1040,"open":917,"high":922,"low":758,"close":751,"change":22,"percent_change":479,"volume":1041,"transactions":9,"vwap":751},"2026-03-13",116600,{"date":1043,"open":923,"high":928,"low":740,"close":746,"change":1044,"percent_change":254,"volume":1045,"transactions":9,"vwap":746},"2026-03-12",-0.095,120600,{"date":1047,"open":1048,"high":1048,"low":1049,"close":944,"change":545,"percent_change":706,"volume":1050,"transactions":9,"vwap":944},"2026-03-11",21.94,21.875,255600,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1055,"change":1056,"percent_change":364,"volume":1057,"transactions":9,"vwap":1055},"2026-03-10",22,22.02,21.96,-0.135,240100,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":790,"percent_change":577,"volume":1064,"transactions":9,"vwap":1063},"2026-03-09",22.030001,22.099001,22.014999,22.094999,134200,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1069,"change":1070,"percent_change":211,"volume":1071,"transactions":9,"vwap":1069},"2026-03-06",22.01,22.084999,22.052,-0.033,201500,{"date":1073,"open":1074,"high":1061,"low":1060,"close":1068,"change":66,"percent_change":510,"volume":1075,"transactions":9,"vwap":1068},"2026-03-05",22.07,125000,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":389,"percent_change":190,"volume":1082,"transactions":9,"vwap":1081},"2026-03-04",22.13,22.155,22.125,22.135,158800,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1087,"change":712,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-03-03",22.065001,22.157,22.14,-0.11,236400,{"date":1091,"open":1092,"high":1093,"low":1087,"close":1094,"change":685,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-03-02",22.16,22.17,22.165,-0.38,153900,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1099,"change":670,"percent_change":622,"volume":1102,"transactions":9,"vwap":1099},"2026-02-27",22.25,22.259,22.24,149900,{"date":1104,"open":1105,"high":1099,"low":1105,"close":1106,"change":462,"percent_change":463,"volume":1107,"transactions":9,"vwap":1106},"2026-02-26",22.19,22.215,143600,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":832,"percent_change":545,"volume":1114,"transactions":9,"vwap":1113},"2026-02-25",22.18,22.2,22.175,22.185,131200,{"date":1116,"open":1105,"high":1117,"low":1110,"close":1111,"change":328,"percent_change":328,"volume":1118,"transactions":9,"vwap":1111},"2026-02-24",22.21,116000,{"date":1120,"open":1093,"high":1121,"low":1093,"close":1111,"change":576,"percent_change":965,"volume":1122,"transactions":9,"vwap":1111},"2026-02-23",22.22,132400,{"date":1124,"open":1093,"high":1110,"low":1081,"close":1092,"change":263,"percent_change":200,"volume":1125,"transactions":9,"vwap":1092},"2026-02-20",209200,{"date":1127,"open":1087,"high":1093,"low":1081,"close":1128,"change":389,"percent_change":190,"volume":1129,"transactions":9,"vwap":1128},"2026-02-19",22.15,360400,{"date":1131,"open":1128,"high":1093,"low":1128,"close":1079,"change":712,"percent_change":1088,"volume":1132,"transactions":9,"vwap":1079},"2026-02-18",215400,{"date":1134,"open":1093,"high":1110,"low":1092,"close":1110,"change":263,"percent_change":200,"volume":1135,"transactions":9,"vwap":1110},"2026-02-17",334400,{"date":1137,"open":1092,"high":1093,"low":1128,"close":1093,"change":774,"percent_change":951,"volume":1138,"transactions":9,"vwap":1093},"2026-02-13",106700,{"date":1140,"open":1141,"high":1078,"low":1142,"close":1143,"change":774,"percent_change":951,"volume":1144,"transactions":9,"vwap":1143},"2026-02-12",22.059999,22.049999,22.11,295000,{"date":1146,"open":1060,"high":1147,"low":1060,"close":1142,"change":832,"percent_change":545,"volume":1148,"transactions":9,"vwap":1142},"2026-02-11",22.08,288400,{"date":1150,"open":1142,"high":1151,"low":1152,"close":1085,"change":774,"percent_change":951,"volume":1153,"transactions":9,"vwap":1085},"2026-02-10",22.09,22.044001,243700,{"date":1155,"open":1156,"high":1067,"low":1157,"close":1158,"change":685,"percent_change":1095,"volume":1159,"transactions":9,"vwap":1158},"2026-02-09",21.98,21.93,22.0049992,170600,{"date":1161,"open":1068,"high":1151,"low":1141,"close":1151,"change":670,"percent_change":622,"volume":1162,"transactions":9,"vwap":1151},"2026-02-06",113700,{"date":1164,"open":1054,"high":1141,"low":1158,"close":1165,"change":517,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-02-05",22.055,0.32,245300,{"date":1169,"open":1170,"high":1067,"low":1170,"close":1171,"change":1172,"percent_change":-6,"volume":1173,"transactions":9,"vwap":1171},"2026-02-04",21.97,21.985,-0.001,231400,{"date":1175,"open":1170,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":878,"volume":1180,"transactions":9,"vwap":1178},"2026-02-03",21.995,21.965,21.986,-0.014,152600,{"date":1182,"open":1158,"high":1062,"low":1183,"close":1053,"change":874,"percent_change":66,"volume":1184,"transactions":9,"vwap":1053},"2026-02-02",21.99,140200,{"date":1186,"open":1067,"high":1060,"low":1067,"close":1067,"change":832,"percent_change":545,"volume":1187,"transactions":9,"vwap":1067},"2026-01-30",297000,{"date":1189,"open":1053,"high":1190,"low":1053,"close":1191,"change":389,"percent_change":190,"volume":1192,"transactions":9,"vwap":1191},"2026-01-29",22.040001,22.025,180600,{"date":1194,"open":1054,"high":1190,"low":1067,"close":1060,"change":389,"percent_change":190,"volume":900,"transactions":9,"vwap":1060},"2026-01-28",{"date":1196,"open":1141,"high":1147,"low":1060,"close":1197,"change":874,"percent_change":66,"volume":1198,"transactions":9,"vwap":1197},"2026-01-27",22.035,262100,{"date":1200,"open":1190,"high":1142,"low":1060,"close":1201,"change":670,"percent_change":622,"volume":1202,"transactions":9,"vwap":1201},"2026-01-26",22.045,1644600,{"date":1204,"open":1053,"high":1054,"low":1183,"close":1067,"change":874,"percent_change":66,"volume":1205,"transactions":9,"vwap":1067},"2026-01-23",172400,{"date":1207,"open":1170,"high":1190,"low":1177,"close":1054,"change":462,"percent_change":463,"volume":1208,"transactions":9,"vwap":1054},"2026-01-22",726500,{"date":1210,"open":976,"high":1053,"low":1211,"close":1183,"change":200,"percent_change":678,"volume":1212,"transactions":9,"vwap":1183},"2026-01-21",21.944,1917300,{"date":1214,"open":976,"high":1170,"low":1048,"close":1048,"change":253,"percent_change":780,"volume":1215,"transactions":9,"vwap":1048},"2026-01-20",192000,{"date":1217,"open":1142,"high":1142,"low":1054,"close":1060,"change":1218,"percent_change":713,"volume":1219,"transactions":9,"vwap":1060},"2026-01-16",-0.026,177200,{"date":1221,"open":1151,"high":1151,"low":1142,"close":1222,"change":1223,"percent_change":253,"volume":1224,"transactions":9,"vwap":1222},"2026-01-15",22.056,-0.019,274000,{"date":1226,"open":1142,"high":1147,"low":1142,"close":1227,"change":670,"percent_change":622,"volume":1228,"transactions":9,"vwap":1227},"2026-01-14",22.075001,90000,{"date":1230,"open":1190,"high":1201,"low":1054,"close":1190,"change":328,"percent_change":328,"volume":1231,"transactions":9,"vwap":1190},"2026-01-13",258400,{"date":1233,"open":1191,"high":1142,"low":1191,"close":1190,"change":658,"percent_change":455,"volume":1234,"transactions":9,"vwap":1190},"2026-01-12",272400,{"date":1236,"open":1054,"high":1190,"low":1171,"close":1054,"change":462,"percent_change":463,"volume":1237,"transactions":9,"vwap":1054},"2026-01-09",517500,{"date":1239,"open":1156,"high":1053,"low":1156,"close":1183,"change":219,"percent_change":726,"volume":1240,"transactions":9,"vwap":1183},"2026-01-08",95300,{"date":1242,"open":1067,"high":1060,"low":1243,"close":1060,"change":576,"percent_change":965,"volume":1244,"transactions":9,"vwap":1060},"2026-01-07",22.0020008,106300,{"date":1246,"open":1156,"high":1053,"low":1055,"close":1183,"change":874,"percent_change":66,"volume":1247,"transactions":9,"vwap":1183},"2026-01-06",1523400,{"date":1249,"open":1250,"high":1053,"low":1170,"close":1053,"change":462,"percent_change":463,"volume":1251,"transactions":9,"vwap":1053},"2026-01-05",21.976,119600,{"date":1253,"open":1254,"high":1255,"low":1055,"close":1170,"change":172,"percent_change":346,"volume":1041,"transactions":9,"vwap":1170},"2026-01-02",21.984,21.987,{"date":1257,"open":1258,"high":1067,"low":1170,"close":1053,"change":190,"percent_change":253,"volume":1259,"transactions":9,"vwap":1053},"2025-12-31",21.996,144700,{"date":1261,"open":1183,"high":1054,"low":1183,"close":1054,"change":328,"percent_change":328,"volume":1262,"transactions":9,"vwap":1054},"2025-12-30",110800,{"date":1264,"open":1062,"high":1060,"low":1265,"close":1054,"change":670,"percent_change":622,"volume":1266,"transactions":9,"vwap":1054},"2025-12-29",21.992,97000,{"date":1268,"open":1269,"high":1067,"low":1157,"close":1171,"change":389,"percent_change":190,"volume":1270,"transactions":9,"vwap":1171},"2025-12-26",22.0060005,103600,{"date":1272,"open":976,"high":1067,"low":976,"close":1183,"change":719,"percent_change":720,"volume":1032,"transactions":9,"vwap":1183},"2025-12-24",{"date":1274,"open":1025,"high":976,"low":949,"close":1275,"change":389,"percent_change":190,"volume":1276,"transactions":9,"vwap":1275},"2025-12-23",21.945,179700,{"date":1278,"open":1279,"high":976,"low":1157,"close":976,"change":910,"percent_change":658,"volume":1280,"transactions":9,"vwap":976},"2025-12-22",21.946,959800,{"date":1282,"open":1275,"high":1055,"low":1048,"close":1275,"change":22,"percent_change":479,"volume":1159,"transactions":9,"vwap":1275},"2025-12-19",{"date":1284,"open":1156,"high":1156,"low":976,"close":1156,"change":301,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1156},"2025-12-18",0.25,165200,{"date":1288,"open":1025,"high":1157,"low":945,"close":1289,"change":263,"percent_change":200,"volume":1290,"transactions":9,"vwap":1289},"2025-12-17",21.925,1024300,{"date":1292,"open":936,"high":1293,"low":936,"close":1025,"change":576,"percent_change":965,"volume":1294,"transactions":9,"vwap":1025},"2025-12-16",21.92,743100,{"date":1296,"open":1297,"high":949,"low":928,"close":1049,"change":263,"percent_change":200,"volume":1298,"transactions":9,"vwap":1049},"2025-12-15",21.897,157700,{"date":1300,"open":936,"high":950,"low":928,"close":1301,"change":244,"percent_change":537,"volume":1302,"transactions":9,"vwap":1301},"2025-12-12",21.865,133700,{"date":1304,"open":976,"high":976,"low":945,"close":949,"change":479,"percent_change":1305,"volume":1306,"transactions":9,"vwap":949},"2025-12-11",-0.72,106000,{"date":1308,"open":1067,"high":1074,"low":1067,"close":1074,"change":1309,"percent_change":201,"volume":1310,"transactions":9,"vwap":1074},"2025-12-10",0.052,117200,{"date":1312,"open":1074,"high":1074,"low":1067,"close":1313,"change":1314,"percent_change":733,"volume":1315,"transactions":9,"vwap":1313},"2025-12-09",22.018,-0.017,251100,{"date":1317,"open":1074,"high":1074,"low":1318,"close":1197,"change":244,"percent_change":1319,"volume":956,"transactions":9,"vwap":1197},"2025-12-08",22.011,-0.2,{"date":1321,"open":1322,"high":1322,"low":1141,"close":1147,"change":832,"percent_change":545,"volume":1323,"transactions":9,"vwap":1147},"2025-12-05",22.1,210900,{"date":1325,"open":1078,"high":1078,"low":1151,"close":1063,"change":219,"percent_change":726,"volume":1326,"transactions":9,"vwap":1063},"2025-12-04",171900,{"date":1328,"open":1078,"high":1087,"low":1329,"close":1081,"change":670,"percent_change":622,"volume":1330,"transactions":9,"vwap":1081},"2025-12-03",22.105,319200,{"date":1332,"open":1147,"high":1322,"low":1074,"close":1322,"change":291,"percent_change":754,"volume":1333,"transactions":9,"vwap":1322},"2025-12-02",136500,{"date":1335,"open":1336,"high":1151,"low":1074,"close":1227,"change":733,"percent_change":310,"volume":1337,"transactions":9,"vwap":1227},"2025-12-01",22.087,112900,{"date":1339,"open":1093,"high":1340,"low":1341,"close":1079,"change":832,"percent_change":545,"volume":1342,"transactions":9,"vwap":1079},"2025-11-28",22.172,22.144,39700,{"date":1344,"open":1345,"high":1110,"low":1080,"close":1093,"change":328,"percent_change":328,"volume":1346,"transactions":9,"vwap":1093},"2025-11-26",22.146,120700,{"date":1348,"open":1078,"high":1093,"low":1080,"close":1093,"change":517,"percent_change":1166,"volume":1349,"transactions":9,"vwap":1093},"2025-11-25",406000,{"date":1351,"open":1322,"high":1352,"low":1147,"close":1322,"change":1353,"percent_change":229,"volume":1354,"transactions":9,"vwap":1322},"2025-11-24",22.12,0.044,91000,{"date":1356,"open":1141,"high":1322,"low":1191,"close":1222,"change":1357,"percent_change":577,"volume":1358,"transactions":9,"vwap":1222},"2025-11-21",0.041,631800,{"date":1360,"open":1067,"high":1060,"low":1158,"close":1062,"change":462,"percent_change":463,"volume":1361,"transactions":9,"vwap":1062},"2025-11-20",130300,{"date":1363,"open":1054,"high":1054,"low":1170,"close":1171,"change":172,"percent_change":346,"volume":1364,"transactions":9,"vwap":1171},"2025-11-19",163800,{"date":1366,"open":1053,"high":1062,"low":1170,"close":1062,"change":576,"percent_change":965,"volume":1237,"transactions":9,"vwap":1062},"2025-11-18",{"date":1368,"open":1170,"high":1183,"low":1170,"close":1369,"change":910,"percent_change":658,"volume":1370,"transactions":9,"vwap":1369},"2025-11-17",21.975,61900,{"date":1372,"open":1054,"high":1060,"low":1055,"close":1170,"change":190,"percent_change":253,"volume":1373,"transactions":9,"vwap":1170},"2025-11-14",93500,{"date":1375,"open":1054,"high":1060,"low":1183,"close":1183,"change":545,"percent_change":706,"volume":1376,"transactions":9,"vwap":1183},"2025-11-13",117800,{"date":1378,"open":1142,"high":1074,"low":1201,"close":1141,"change":874,"percent_change":66,"volume":1379,"transactions":9,"vwap":1141},"2025-11-12",118600,{"date":1381,"open":1141,"high":1074,"low":1190,"close":1074,"change":517,"percent_change":1166,"volume":1382,"transactions":9,"vwap":1074},"2025-11-11",76100,{"date":1384,"open":1385,"high":1067,"low":1176,"close":1053,"change":190,"percent_change":253,"volume":1386,"transactions":9,"vwap":1053},"2025-11-10",22.0090008,926700,{"date":1388,"open":1176,"high":1060,"low":1178,"close":1054,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1054},"2025-11-07",-0.075,-0.34,619800,{"date":1393,"open":1074,"high":1087,"low":1074,"close":1063,"change":517,"percent_change":1166,"volume":1394,"transactions":9,"vwap":1063},"2025-11-06",245900,{"date":1396,"open":1147,"high":1147,"low":1055,"close":1191,"change":1389,"percent_change":1390,"volume":1397,"transactions":9,"vwap":1191},"2025-11-05",112600,{"date":1399,"open":1074,"high":1143,"low":1085,"close":1322,"change":462,"percent_change":463,"volume":1400,"transactions":9,"vwap":1322},"2025-11-04",140300,{"date":1402,"open":1141,"high":1147,"low":1403,"close":1074,"change":874,"percent_change":66,"volume":1404,"transactions":9,"vwap":1074},"2025-11-03",22.041,65400,{"date":1406,"open":1143,"high":1352,"low":1147,"close":1147,"change":874,"percent_change":66,"volume":1407,"transactions":9,"vwap":1147},"2025-10-31",137100,{"date":1409,"open":1141,"high":1078,"low":1141,"close":1151,"change":66,"percent_change":510,"volume":1410,"transactions":9,"vwap":1151},"2025-10-30",91900,{"date":1412,"open":1413,"high":25,"low":1078,"close":1087,"change":253,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1087},"2025-10-29",22.23,-0.4,436500,{"date":1417,"open":1121,"high":1418,"low":1117,"close":1413,"change":576,"percent_change":965,"volume":1419,"transactions":9,"vwap":1413},"2025-10-28",22.246,111000,{"date":1421,"open":1105,"high":1121,"low":1094,"close":1105,"change":874,"percent_change":66,"volume":1422,"transactions":9,"vwap":1105},"2025-10-27",79000,{"date":1424,"open":1117,"high":1117,"low":1112,"close":1111,"change":658,"percent_change":455,"volume":1425,"transactions":9,"vwap":1111},"2025-10-24",57400,{"date":1427,"open":1105,"high":1117,"low":1093,"close":1110,"change":66,"percent_change":245,"volume":1428,"transactions":9,"vwap":1110},"2025-10-23",156100,{"date":1430,"open":1111,"high":1413,"low":1431,"close":1413,"change":658,"percent_change":455,"volume":1432,"transactions":9,"vwap":1413},"2025-10-22",22.193,93000,{"date":1434,"open":1121,"high":1413,"low":1435,"close":1117,"change":658,"percent_change":455,"volume":1436,"transactions":9,"vwap":1117},"2025-10-21",22.206,73600,{"date":1438,"open":1110,"high":1111,"low":1093,"close":1105,"change":576,"percent_change":965,"volume":1439,"transactions":9,"vwap":1105},"2025-10-20",96800,{"date":1441,"open":1093,"high":1093,"low":1087,"close":1128,"change":190,"percent_change":253,"volume":1442,"transactions":9,"vwap":1128},"2025-10-17",80100,{"date":1444,"open":1143,"high":1105,"low":1322,"close":1093,"change":301,"percent_change":1285,"volume":1445,"transactions":9,"vwap":1093},"2025-10-16",1953400,{"date":1447,"open":1078,"high":1128,"low":1322,"close":1448,"change":389,"percent_change":190,"volume":1449,"transactions":9,"vwap":1448},"2025-10-15",22.115,82100,{"date":1451,"open":1151,"high":1078,"low":1147,"close":1352,"change":670,"percent_change":622,"volume":1452,"transactions":9,"vwap":1352},"2025-10-14",158200,{"date":1454,"open":1141,"high":1068,"low":1142,"close":1068,"change":658,"percent_change":455,"volume":1455,"transactions":9,"vwap":1068},"2025-10-13",62900,{"date":1457,"open":1060,"high":1458,"low":1054,"close":1085,"change":569,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1085},"2025-10-10",22.079,0.43,102900,{"date":1462,"open":1156,"high":1183,"low":1170,"close":1170,"change":713,"percent_change":374,"volume":1463,"transactions":9,"vwap":1170},"2025-10-09",92900,{"date":1465,"open":1078,"high":1078,"low":1151,"close":1151,"change":328,"percent_change":328,"volume":1466,"transactions":9,"vwap":1151},"2025-10-08",79600,{"date":1468,"open":1147,"high":1352,"low":1085,"close":1151,"change":462,"percent_change":463,"volume":1469,"transactions":9,"vwap":1151},"2025-10-07",88900,{"date":1471,"open":1074,"high":1063,"low":1141,"close":1141,"change":219,"percent_change":726,"volume":1472,"transactions":9,"vwap":1141},"2025-10-06",97700,{"date":1474,"open":1087,"high":1087,"low":1322,"close":1322,"change":219,"percent_change":726,"volume":1475,"transactions":9,"vwap":1322},"2025-10-03",65800,{"date":1477,"open":1322,"high":1087,"low":1063,"close":1087,"change":200,"percent_change":678,"volume":1478,"transactions":9,"vwap":1087},"2025-10-02",138300,{"date":1480,"open":1143,"high":1448,"low":1481,"close":1151,"change":576,"percent_change":965,"volume":1482,"transactions":9,"vwap":1151},"2025-10-01",22.073999,124600,{"date":1484,"open":1074,"high":1322,"low":1142,"close":1142,"change":328,"percent_change":328,"volume":1485,"transactions":9,"vwap":1142},"2025-09-30",96600,{"date":1487,"open":1060,"high":1074,"low":1054,"close":1142,"change":200,"percent_change":678,"volume":1488,"transactions":9,"vwap":1142},"2025-09-29",206900,{"date":1490,"open":1067,"high":1060,"low":1491,"close":1053,"change":874,"percent_change":66,"volume":1492,"transactions":9,"vwap":1053},"2025-09-26",21.994,54800,{"date":1494,"open":1054,"high":1190,"low":1171,"close":1067,"change":190,"percent_change":253,"volume":1495,"transactions":9,"vwap":1067},"2025-09-25",146200,{"date":1497,"open":1141,"high":1498,"low":1054,"close":1060,"change":66,"percent_change":510,"volume":1499,"transactions":9,"vwap":1060},"2025-09-24",22.068001,226700,{"date":1501,"open":1074,"high":1143,"low":1201,"close":1147,"change":774,"percent_change":951,"volume":1502,"transactions":9,"vwap":1147},"2025-09-23",979500,{"date":1504,"open":1074,"high":1074,"low":1067,"close":1054,"change":66,"percent_change":510,"volume":1505,"transactions":9,"vwap":1054},"2025-09-22",200700,{"date":1507,"open":1074,"high":1151,"low":1142,"close":1074,"change":1508,"percent_change":346,"volume":1509,"transactions":9,"vwap":1074},"2025-09-19",-0.031,249500,{"date":1511,"open":1074,"high":1329,"low":1165,"close":1512,"change":1223,"percent_change":253,"volume":1513,"transactions":9,"vwap":1512},"2025-09-18",22.101,758300,{"date":1515,"open":1110,"high":1121,"low":1141,"close":1352,"change":172,"percent_change":346,"volume":981,"transactions":9,"vwap":1352},"2025-09-17",{"date":1517,"open":1087,"high":1105,"low":1087,"close":1128,"change":328,"percent_change":328,"volume":1518,"transactions":9,"vwap":1128},"2025-09-16",74300,{"date":1520,"open":1087,"high":1110,"low":1087,"close":1128,"change":576,"percent_change":965,"volume":1521,"transactions":9,"vwap":1128},"2025-09-15",102200,{"date":1523,"open":1524,"high":1352,"low":1147,"close":1143,"change":172,"percent_change":346,"volume":1525,"transactions":9,"vwap":1143},"2025-09-12",22.097,89200,{"date":1527,"open":1352,"high":1092,"low":1352,"close":1087,"change":200,"percent_change":678,"volume":1528,"transactions":9,"vwap":1087},"2025-09-11",86500,{"date":1530,"open":1227,"high":1352,"low":1227,"close":1151,"change":462,"percent_change":463,"volume":1531,"transactions":9,"vwap":1151},"2025-09-10",64900,{"date":1533,"open":1147,"high":1147,"low":1190,"close":1141,"change":172,"percent_change":346,"volume":1534,"transactions":9,"vwap":1141},"2025-09-09",5097100,{"date":1536,"open":1074,"high":1322,"low":1537,"close":1151,"change":172,"percent_change":346,"volume":1538,"transactions":9,"vwap":1151},"2025-09-08",22.061001,66900,{"date":1540,"open":1143,"high":1081,"low":1143,"close":1352,"change":754,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1352},"2025-09-05",0.5,77500,{"date":1544,"open":1156,"high":1142,"low":1545,"close":1067,"change":1030,"percent_change":1031,"volume":826,"transactions":9,"vwap":1067},"2025-09-04",21.961,{"date":1547,"open":936,"high":1055,"low":936,"close":1275,"change":1036,"percent_change":1037,"volume":1548,"transactions":9,"vwap":1275},"2025-09-03",153200,{"date":1550,"open":889,"high":950,"low":889,"close":936,"change":66,"percent_change":510,"volume":1551,"transactions":9,"vwap":936},"2025-09-02",157300,{"date":1553,"open":949,"high":976,"low":944,"close":1293,"change":190,"percent_change":253,"volume":1554,"transactions":9,"vwap":1293},"2025-08-29",142100,{"date":1556,"open":949,"high":976,"low":1557,"close":1048,"change":291,"percent_change":754,"volume":1558,"transactions":9,"vwap":1048},"2025-08-28",21.908,118900,{"date":1560,"open":1026,"high":1293,"low":1561,"close":1025,"change":462,"percent_change":463,"volume":1562,"transactions":9,"vwap":1025},"2025-08-27",21.853,189900,{"date":1564,"open":928,"high":945,"low":1561,"close":1565,"change":462,"percent_change":463,"volume":1566,"transactions":9,"vwap":1565},"2025-08-26",21.885,55500,{"date":1568,"open":929,"high":936,"low":937,"close":1026,"change":190,"percent_change":253,"volume":1569,"transactions":9,"vwap":1026},"2025-08-25",80700,{"date":1571,"open":894,"high":950,"low":894,"close":1049,"change":1572,"percent_change":319,"volume":1573,"transactions":9,"vwap":1049},"2025-08-22",0.105,130500,{"date":1575,"open":745,"high":730,"low":758,"close":730,"change":66,"percent_change":510,"volume":1576,"transactions":9,"vwap":730},"2025-08-21",54000,{"date":1578,"open":1579,"high":922,"low":894,"close":739,"change":658,"percent_change":455,"volume":1580,"transactions":9,"vwap":739},"2025-08-20",21.799,116200,{"date":1582,"open":740,"high":738,"low":918,"close":738,"change":670,"percent_change":622,"volume":1583,"transactions":9,"vwap":738},"2025-08-19",82800,{"date":1585,"open":740,"high":740,"low":758,"close":745,"change":712,"percent_change":1088,"volume":1586,"transactions":9,"vwap":745},"2025-08-18",75400,{"date":1588,"open":738,"high":741,"low":730,"close":894,"change":1589,"percent_change":545,"volume":1590,"transactions":9,"vwap":894},"2025-08-15",-0.016,49800,{"date":1592,"open":923,"high":928,"low":741,"close":1593,"change":1594,"percent_change":1390,"volume":1595,"transactions":9,"vwap":1593},"2025-08-14",21.806,-0.074,75000,{"date":1597,"open":889,"high":944,"low":889,"close":950,"change":1598,"percent_change":997,"volume":1599,"transactions":9,"vwap":950},"2025-08-13",0.085,52500,{"date":1601,"open":740,"high":738,"low":1602,"close":746,"change":874,"percent_change":66,"volume":1603,"transactions":9,"vwap":746},"2025-08-12",21.766,76000,{"date":1605,"open":894,"high":739,"low":894,"close":741,"change":526,"percent_change":517,"volume":1606,"transactions":9,"vwap":741},"2025-08-11",57700,{"date":1608,"open":894,"high":1579,"low":918,"close":894,"change":172,"percent_change":346,"volume":1576,"transactions":9,"vwap":894},"2025-08-08",{"date":1610,"open":739,"high":928,"low":739,"close":739,"change":190,"percent_change":253,"volume":1611,"transactions":9,"vwap":739},"2025-08-07",72100,{"date":1613,"open":922,"high":1614,"low":730,"close":923,"change":1389,"percent_change":1390,"volume":1306,"transactions":9,"vwap":923},"2025-08-06",21.849,{"date":1616,"open":950,"high":1157,"low":950,"close":1025,"change":263,"percent_change":200,"volume":1617,"transactions":9,"vwap":1025},"2025-08-05",71700,{"date":1619,"open":945,"high":949,"low":950,"close":1620,"change":291,"percent_change":754,"volume":1621,"transactions":9,"vwap":1620},"2025-08-04",21.905,79100,{"date":1623,"open":923,"high":944,"low":924,"close":950,"change":622,"percent_change":1624,"volume":1625,"transactions":9,"vwap":950},"2025-08-01",0.74,7518900,{"date":1627,"open":718,"high":758,"low":710,"close":717,"change":263,"percent_change":200,"volume":1628,"transactions":9,"vwap":717},"2025-07-31",108700,{"date":1630,"open":710,"high":758,"low":773,"close":710,"change":219,"percent_change":726,"volume":1631,"transactions":9,"vwap":710},"2025-07-30",50900,{"date":1633,"open":763,"high":758,"low":843,"close":758,"change":569,"percent_change":570,"volume":1634,"transactions":9,"vwap":758},"2025-07-29",55200,{"date":1636,"open":764,"high":763,"low":1637,"close":765,"change":190,"percent_change":253,"volume":1638,"transactions":9,"vwap":765},"2025-07-28",21.641,44700,{"date":1640,"open":873,"high":702,"low":704,"close":825,"change":291,"percent_change":167,"volume":1641,"transactions":9,"vwap":825},"2025-07-25",29600,{"date":1643,"open":697,"high":702,"low":697,"close":764,"change":190,"percent_change":253,"volume":1644,"transactions":9,"vwap":764},"2025-07-24",137900,{"date":1646,"open":1647,"high":1647,"low":724,"close":763,"change":1648,"percent_change":145,"volume":1649,"transactions":9,"vwap":763},"2025-07-23",21.679,-0.042,49900,{"date":1651,"open":825,"high":718,"low":825,"close":1652,"change":200,"percent_change":678,"volume":1653,"transactions":9,"vwap":1652},"2025-07-22",21.712,66100,{"date":1655,"open":724,"high":1656,"low":764,"close":1657,"change":1658,"percent_change":116,"volume":1659,"transactions":9,"vwap":1657},"2025-07-21",21.689,21.662,0.067,32000,{"date":1661,"open":698,"high":1662,"low":657,"close":1663,"change":719,"percent_change":720,"volume":1346,"transactions":9,"vwap":1663},"2025-07-18",21.61,21.595,{"date":1665,"open":649,"high":657,"low":649,"close":649,"change":910,"percent_change":658,"volume":1666,"transactions":9,"vwap":649},"2025-07-17",178900,{"date":1668,"open":664,"high":1669,"low":693,"close":1670,"change":291,"percent_change":167,"volume":1671,"transactions":9,"vwap":1670},"2025-07-16",21.569,21.545,69700,{"date":1673,"open":814,"high":814,"low":676,"close":676,"change":545,"percent_change":706,"volume":1674,"transactions":9,"vwap":676},"2025-07-15",98800,{"date":1676,"open":657,"high":1663,"low":798,"close":814,"change":910,"percent_change":658,"volume":1586,"transactions":9,"vwap":814},"2025-07-14",{"date":1678,"open":1662,"high":1662,"low":657,"close":698,"change":1389,"percent_change":1679,"volume":1410,"transactions":9,"vwap":698},"2025-07-11",-0.35,{"date":1681,"open":843,"high":702,"low":704,"close":724,"change":733,"percent_change":734,"volume":1682,"transactions":9,"vwap":724},"2025-07-10",75500,{"date":1684,"open":773,"high":758,"low":703,"close":836,"change":200,"percent_change":678,"volume":1685,"transactions":9,"vwap":836},"2025-07-09",106600,{"date":1687,"open":702,"high":703,"low":724,"close":703,"change":874,"percent_change":66,"volume":1688,"transactions":9,"vwap":703},"2025-07-08",103400,{"date":1690,"open":718,"high":718,"low":702,"close":773,"change":545,"percent_change":706,"volume":1691,"transactions":9,"vwap":773},"2025-07-07",122900,{"date":1693,"open":751,"high":918,"low":836,"close":730,"change":66,"percent_change":510,"volume":1694,"transactions":9,"vwap":730},"2025-07-03",105800,{"date":1696,"open":894,"high":739,"low":740,"close":739,"change":190,"percent_change":253,"volume":1697,"transactions":9,"vwap":739},"2025-07-02",103300,{"date":1699,"open":1026,"high":1026,"low":917,"close":923,"change":874,"percent_change":66,"volume":1700,"transactions":9,"vwap":923},"2025-07-01",146500,{"date":1702,"open":917,"high":936,"low":894,"close":889,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":889},"2025-06-30",0.08,0.37,166400,{"date":1707,"open":730,"high":917,"low":751,"close":730,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":730},"2025-06-27",-0.055,-0.25,81200,{"date":1712,"open":730,"high":922,"low":751,"close":924,"change":1598,"percent_change":997,"volume":1713,"transactions":9,"vwap":924},"2025-06-26",96400,{"date":1715,"open":717,"high":758,"low":703,"close":836,"change":1716,"percent_change":263,"volume":1717,"transactions":9,"vwap":836},"2025-06-25",0.003,7193400,{"date":1719,"open":724,"high":758,"low":724,"close":1720,"change":1721,"percent_change":302,"volume":1722,"transactions":9,"vwap":1720},"2025-06-24",21.737,0.057,48300,{"date":1724,"open":724,"high":717,"low":704,"close":702,"change":774,"percent_change":775,"volume":1725,"transactions":9,"vwap":702},"2025-06-23",66500,{"date":1727,"open":798,"high":873,"low":805,"close":779,"change":263,"percent_change":200,"volume":1728,"transactions":9,"vwap":779},"2025-06-20",44400,{"date":1730,"open":704,"high":1731,"low":1732,"close":1662,"change":328,"percent_change":328,"volume":1671,"transactions":9,"vwap":1662},"2025-06-18",21.648,21.584,{"date":1734,"open":805,"high":1662,"low":664,"close":1662,"change":517,"percent_change":1166,"volume":1735,"transactions":9,"vwap":1662},"2025-06-17",51900,{"date":1737,"open":649,"high":814,"low":559,"close":664,"change":172,"percent_change":346,"volume":1738,"transactions":9,"vwap":664},"2025-06-16",45700,{"date":1740,"open":697,"high":1662,"low":559,"close":798,"change":733,"percent_change":734,"volume":1382,"transactions":9,"vwap":798},"2025-06-13",{"date":1742,"open":779,"high":764,"low":697,"close":764,"change":1703,"percent_change":1704,"volume":1743,"transactions":9,"vwap":764},"2025-06-12",39800,{"date":1745,"open":559,"high":657,"low":1746,"close":798,"change":774,"percent_change":775,"volume":1747,"transactions":9,"vwap":798},"2025-06-11",21.522,152200,{"date":1749,"open":676,"high":676,"low":560,"close":558,"change":576,"percent_change":577,"volume":984,"transactions":9,"vwap":558},"2025-06-10",{"date":1751,"open":1752,"high":437,"low":447,"close":437,"change":219,"percent_change":145,"volume":1753,"transactions":9,"vwap":437},"2025-06-09",21.437,34100,{"date":1755,"open":664,"high":649,"low":446,"close":558,"change":713,"percent_change":272,"volume":1756,"transactions":9,"vwap":558},"2025-06-06",85200,{"date":1758,"open":763,"high":763,"low":1759,"close":704,"change":172,"percent_change":346,"volume":1760,"transactions":9,"vwap":704},"2025-06-05",21.615,55100,{"date":1762,"open":1763,"high":724,"low":657,"close":724,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":724},"2025-06-04",21.589,0.15,0.7,70600,{"date":1768,"open":649,"high":1669,"low":446,"close":558,"change":190,"percent_change":253,"volume":1769,"transactions":9,"vwap":558},"2025-06-03",53400,{"date":1771,"open":1772,"high":799,"low":446,"close":559,"change":545,"percent_change":706,"volume":1773,"transactions":9,"vwap":559},"2025-06-02",21.528,33500,{"date":1775,"open":799,"high":873,"low":559,"close":697,"change":200,"percent_change":678,"volume":1776,"transactions":9,"vwap":697},"2025-05-30",73700,{"date":1778,"open":676,"high":649,"low":558,"close":649,"change":1598,"percent_change":1779,"volume":1780,"transactions":9,"vwap":649},"2025-05-29",0.4,2045800,{"date":1782,"open":560,"high":453,"low":438,"close":641,"change":22,"percent_change":479,"volume":1783,"transactions":9,"vwap":641},"2025-05-28",83100,{"date":1785,"open":568,"high":1786,"low":568,"close":446,"change":754,"percent_change":1787,"volume":1788,"transactions":9,"vwap":446},"2025-05-27",21.515,0.51,73400,{"date":1790,"open":1791,"high":477,"low":379,"close":469,"change":263,"percent_change":200,"volume":1792,"transactions":9,"vwap":469},"2025-05-23",21.388,51800,{"date":1794,"open":1795,"high":469,"low":1795,"close":395,"change":328,"percent_change":328,"volume":1796,"transactions":9,"vwap":395},"2025-05-22",21.315,139800,{"date":1798,"open":428,"high":476,"low":381,"close":395,"change":545,"percent_change":546,"volume":1799,"transactions":9,"vwap":395},"2025-05-21",1953500,{"date":1801,"open":425,"high":453,"low":447,"close":425,"change":190,"percent_change":253,"volume":1802,"transactions":9,"vwap":425},"2025-05-20",134900,{"date":1804,"open":469,"high":453,"low":469,"close":437,"change":878,"percent_change":599,"volume":1805,"transactions":9,"vwap":437},"2025-05-19",54700,{"date":1807,"open":559,"high":664,"low":560,"close":559,"change":1808,"percent_change":1031,"volume":1809,"transactions":9,"vwap":559},"2025-05-16",0.064,95600,{"date":1811,"open":447,"high":1812,"low":387,"close":459,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":459},"2025-05-15",21.499,0.081,0.38,1059000,{"date":1817,"open":447,"high":447,"low":468,"close":468,"change":1708,"percent_change":1818,"volume":1819,"transactions":9,"vwap":468},"2025-05-14",-0.26,175800,{"date":1821,"open":568,"high":568,"low":524,"close":438,"change":219,"percent_change":145,"volume":1822,"transactions":9,"vwap":438},"2025-05-13",4019000,{"date":1824,"open":568,"high":560,"low":425,"close":560,"change":832,"percent_change":545,"volume":1760,"transactions":9,"vwap":560},"2025-05-12",{"date":1826,"open":676,"high":559,"low":453,"close":677,"change":328,"percent_change":328,"volume":1827,"transactions":9,"vwap":677},"2025-05-09",74600,{"date":1829,"open":697,"high":697,"low":677,"close":677,"change":281,"percent_change":1830,"volume":1831,"transactions":9,"vwap":677},"2025-05-08",-0.85,78200,{"date":1833,"open":779,"high":773,"low":779,"close":702,"change":1030,"percent_change":1031,"volume":1834,"transactions":9,"vwap":702},"2025-05-07",83900,{"date":1836,"open":798,"high":705,"low":805,"close":1759,"change":576,"percent_change":577,"volume":1837,"transactions":9,"vwap":1759},"2025-05-06",38100,{"date":1839,"open":798,"high":657,"low":649,"close":1840,"change":22,"percent_change":479,"volume":1841,"transactions":9,"vwap":1840},"2025-05-05",21.575,27200,{"date":1843,"open":779,"high":1844,"low":798,"close":1662,"change":66,"percent_change":510,"volume":1845,"transactions":9,"vwap":1662},"2025-05-02",21.622,55600,{"date":1847,"open":711,"high":836,"low":724,"close":724,"change":363,"percent_change":1848,"volume":1849,"transactions":9,"vwap":724},"2025-05-01",-0.6,734100,{"date":1851,"open":836,"high":917,"low":717,"close":894,"change":462,"percent_change":463,"volume":1852,"transactions":9,"vwap":894},"2025-04-30",59200,{"date":1854,"open":773,"high":730,"low":773,"close":751,"change":200,"percent_change":678,"volume":1475,"transactions":9,"vwap":751},"2025-04-29",{"date":181,"open":873,"high":718,"low":873,"close":710,"change":517,"percent_change":1166,"volume":1856,"transactions":9,"vwap":710},48500]