[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BAB":3,"homepage-market-summary":26,"stock-historical-BAB":170},{"ticker":4,"date":5,"profile":6,"quote":11},"BAB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Invesco Taxable Municipal Bond ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},25.28,25.47,25.48,25.22,25.35,-0.07,-0.28,246164.514958,0,35.82,22.52,247698.98128609871,20.8,4244,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":150},"success",[29,38,45,52,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":37},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5","2026-10-01",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":35,"sparkline":44,"date":37},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":35,"sparkline":51,"date":37},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":35,"sparkline":57,"date":37},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":37},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":35,"sparkline":70,"date":37},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":35,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"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",[94,99,104,110,115,120,125,130,135,140,145],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":109},"Healthcare","XLV",-0.01,166.18,false,{"name":111,"etf":112,"change":113,"price":114,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":35},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":35},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":35},"Comm Services","XLC",0.35,110.32,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":84,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":164,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":166,"name":167,"price":168,"change":169,"is_up":35},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":15,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":12,"start_date":179,"end_date":5},27.73,200280,73102176.578203,-2.69,"2025-04-22",[181,184,192,202,212,219,228,238,249,260,267,277,287,295,302,308,317,327,338,346,353,359,369,377,383,394,403,411,420,428,435,441,450,456,462,470,477,482,488,495,501,510,517,524,531,536,541,548,557,564,569,576,582,588,597,607,617,624,629,638,643,647,653,659,664,670,675,680,685,689,694,699,703,707,714,718,723,728,731,735,739,742,745,748,751,754,757,761,764,767,770,775,779,782,786,790,793,798,801,804,808,811,815,820,823,826,829,832,835,838,841,844,848,853,857,861,864,871,876,880,885,888,891,894,898,901,904,907,910,914,917,920,923,926,929,932,936,940,947,953,957,960,964,968,975,981,989,997,1003,1010,1016,1021,1026,1030,1035,1038,1041,1044,1048,1051,1054,1059,1063,1068,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1116,1120,1125,1128,1132,1135,1138,1142,1147,1150,1153,1156,1159,1162,1165,1168,1171,1173,1176,1179,1182,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1227,1231,1234,1237,1240,1244,1248,1250,1253,1256,1259,1263,1266,1269,1272,1274,1277,1280,1283,1286,1289,1292,1296,1299,1302,1306,1309,1312,1315,1318,1321,1325,1328,1331,1334,1336,1339,1342,1345,1348,1351,1354,1356,1359,1362,1365,1368,1372,1375,1379,1382,1385,1387,1390,1393,1396,1399,1403,1406,1409,1413,1416,1420,1423,1426,1429,1432,1435,1440,1443,1446,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1484,1486,1491,1494,1498,1501,1506,1509,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1544,1547,1550,1553,1556,1559,1562,1564,1567,1570,1574,1578,1582,1585,1588,1591,1596,1601,1606,1610,1614,1619,1622,1625,1627,1630,1635,1639,1644,1649,1657,1661,1665,1668,1671,1675,1679,1682,1685,1687,1690,1692,1695,1698,1702,1705,1708,1712,1715,1718,1722],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":182,"vwap":183},1054,25.274,{"date":37,"open":185,"high":186,"low":187,"close":16,"change":69,"percent_change":188,"volume":189,"transactions":190,"vwap":191},25.33,25.46,25.24,0.2,426349.150129,2198,25.3467,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",25.42,25.23,25.3,-0.04,-0.16,293691.521273,1664,25.2864,{"date":203,"open":204,"high":205,"low":12,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",25.43,25.45,25.34,-0.08,-0.31,487844.226323,2204,25.3453,{"date":213,"open":214,"high":205,"low":215,"close":194,"change":207,"percent_change":208,"volume":216,"transactions":217,"vwap":218},"2026-09-28",25.38,25.31,582780.236553,1120,25.379,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":20,"percent_change":20,"volume":225,"transactions":226,"vwap":227},"2026-09-25",25.52,25.5999,25.4,25.5,232622.723332,1569,25.4813,{"date":229,"open":230,"high":231,"low":232,"close":224,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",25.63,25.7,25.465,-0.12,-0.47,411734.80228,1983,25.5609,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",25.87,25.89,25.57,25.62,-0.33,-1.27,517715.115525,2408,25.6677,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",25.94,25.97,25.88,25.95,0.02,0.08,422026.49418,1994,25.9252,{"date":261,"open":262,"high":263,"low":253,"close":262,"change":255,"percent_change":256,"volume":264,"transactions":265,"vwap":266},"2026-09-21",25.93,25.9592,167067.137707,1167,25.9133,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":198,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",25.99,26.0812,25.905,25.91,-0.61,221742.82181,1149,25.944,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":133,"volume":284,"transactions":285,"vwap":286},"2026-09-17",26.06,26.0859,26.03,26.07,0.17,644731.12116,2233,26.0583,{"date":288,"open":252,"high":279,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",25.9,-0.05,-0.19,274845.31341,1521,26.0032,{"date":296,"open":297,"high":269,"low":297,"close":254,"change":298,"percent_change":207,"volume":299,"transactions":300,"vwap":301},"2026-09-15",25.92,-0.02,432978.345335,1823,25.9598,{"date":303,"open":272,"high":304,"low":272,"close":252,"change":20,"percent_change":20,"volume":305,"transactions":306,"vwap":307},"2026-09-14",26.065,494958.834772,1822,25.9909,{"date":309,"open":310,"high":311,"low":312,"close":252,"change":313,"percent_change":233,"volume":314,"transactions":315,"vwap":316},"2026-09-11",26.04,26.0779,25.9569,-0.03,170528.99368,1228,25.9994,{"date":318,"open":281,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",26.1,25.96,26,-0.17,-0.65,412784.230969,1899,26.0394,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-09",26.22,26.26,26.14,26.17,-0.09,-0.34,302623.25318,1472,26.1831,{"date":339,"open":340,"high":341,"low":342,"close":330,"change":20,"percent_change":20,"volume":343,"transactions":344,"vwap":345},"2026-09-08",26.3,26.31,26.23,391742.468571,1713,26.2633,{"date":347,"open":342,"high":340,"low":342,"close":330,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-04",0.03,0.11,367632.332755,1539,26.2696,{"date":354,"open":329,"high":340,"low":355,"close":342,"change":69,"percent_change":34,"volume":356,"transactions":357,"vwap":358},"2026-09-03",26.15,703670.003169,2541,26.2715,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":50,"volume":366,"transactions":367,"vwap":368},"2026-09-02",26.24,26.28,26.165,26.18,0.01,536050.583275,1735,26.1974,{"date":370,"open":371,"high":341,"low":372,"close":332,"change":233,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-01",26.27,26.16,-0.46,219401.335608,1439,26.2254,{"date":378,"open":341,"high":341,"low":330,"close":379,"change":290,"percent_change":291,"volume":380,"transactions":381,"vwap":382},"2026-08-31",26.29,198263.605814,1463,26.2935,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-28",26.46,26.48,26.32,26.34,-0.11,-0.42,251220.137929,1387,26.3814,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":365,"percent_change":50,"volume":400,"transactions":401,"vwap":402},"2026-08-27",26.44,26.51,26.43,26.45,428960.49837,2108,26.4654,{"date":404,"open":405,"high":385,"low":406,"close":396,"change":17,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-26",26.42,26.39,-0.26,424589.69215,1918,26.4146,{"date":412,"open":413,"high":414,"low":415,"close":397,"change":188,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-25",26.47,26.53,26.41,0.76,513164.964307,2640,26.4715,{"date":421,"open":330,"high":422,"low":423,"close":341,"change":197,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-24",26.36,26.25,-0.15,287685.638723,1880,26.317,{"date":429,"open":385,"high":385,"low":430,"close":431,"change":17,"percent_change":407,"volume":432,"transactions":433,"vwap":434},"2026-08-21",26.33,26.35,437715.463675,3631,26.3621,{"date":436,"open":405,"high":437,"low":415,"close":405,"change":290,"percent_change":291,"volume":438,"transactions":439,"vwap":440},"2026-08-20",26.495,588181.809291,3164,26.4464,{"date":442,"open":405,"high":443,"low":444,"close":413,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-19",26.5,26.4,0.18,0.68,442415.31738,2794,26.4501,{"date":451,"open":430,"high":452,"low":330,"close":379,"change":290,"percent_change":291,"volume":453,"transactions":454,"vwap":455},"2026-08-18",26.37,3703899.685149,2676,26.2947,{"date":457,"open":452,"high":415,"low":387,"close":388,"change":458,"percent_change":18,"volume":459,"transactions":460,"vwap":461},"2026-08-17",-0.075,224761.488287,1219,26.3646,{"date":463,"open":399,"high":464,"low":406,"close":465,"change":466,"percent_change":322,"volume":467,"transactions":468,"vwap":469},"2026-08-14",26.49,26.415,-0.045,136913.409059,917,26.4231,{"date":471,"open":406,"high":472,"low":406,"close":385,"change":102,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-13",26.54,0.23,373784.493399,2505,26.4872,{"date":478,"open":413,"high":386,"low":406,"close":444,"change":69,"percent_change":34,"volume":479,"transactions":480,"vwap":481},"2026-08-12",367952.564818,1309,26.4123,{"date":483,"open":431,"high":444,"low":431,"close":431,"change":50,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-11",0.15,226358.2452,1509,26.3772,{"date":489,"open":444,"high":490,"low":340,"close":341,"change":233,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-10",26.435,-0.45,918331.289108,1719,26.3285,{"date":496,"open":385,"high":497,"low":405,"close":398,"change":255,"percent_change":256,"volume":498,"transactions":499,"vwap":500},"2026-08-07",26.4799,164622.984123,740,26.4378,{"date":502,"open":386,"high":503,"low":504,"close":415,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-06",26.5051,26.395,-0.085,-0.32,67676.451775,416,26.438,{"date":511,"open":443,"high":512,"low":385,"close":437,"change":513,"percent_change":102,"volume":514,"transactions":515,"vwap":516},"2026-08-05",26.5299,0.015,163769.720251,650,26.4929,{"date":518,"open":415,"high":464,"low":406,"close":386,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-04",0.12,0.46,179973.899214,720,26.4465,{"date":525,"open":388,"high":415,"low":526,"close":422,"change":256,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-03",26.3201,0.3,140409.045298,1053,26.3635,{"date":532,"open":341,"high":406,"low":329,"close":362,"change":333,"percent_change":334,"volume":533,"transactions":534,"vwap":535},"2026-07-31",207917.897141,741,26.2698,{"date":537,"open":388,"high":396,"low":387,"close":452,"change":20,"percent_change":20,"volume":538,"transactions":539,"vwap":540},"2026-07-30",283108.800389,1754,26.3636,{"date":542,"open":543,"high":512,"low":452,"close":452,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":449},"2026-07-29",26.52,-0.175,-0.66,695376.37492,1686,{"date":549,"open":386,"high":550,"low":431,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-28",26.57,26.545,0.075,0.28,169976.488832,1030,26.5317,{"date":558,"open":386,"high":559,"low":415,"close":413,"change":560,"percent_change":164,"volume":561,"transactions":562,"vwap":563},"2026-07-27",26.5099,0.13,142422.638226,803,26.4657,{"date":565,"open":422,"high":385,"low":388,"close":388,"change":255,"percent_change":256,"volume":566,"transactions":567,"vwap":568},"2026-07-24",213709.949453,951,26.4029,{"date":570,"open":341,"high":431,"low":379,"close":387,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-23",-0.1,-0.38,366737.861775,1066,26.3129,{"date":577,"open":413,"high":578,"low":405,"close":405,"change":197,"percent_change":424,"volume":579,"transactions":580,"vwap":581},"2026-07-22",26.4935,64041.458584,379,26.4286,{"date":583,"open":414,"high":414,"low":399,"close":385,"change":207,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-21",-0.3,134154.917628,1046,26.4684,{"date":589,"open":590,"high":591,"low":592,"close":472,"change":291,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-20",26.59,26.6299,26.525,-0.71,175134.533171,1301,26.5602,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":445,"volume":604,"transactions":605,"vwap":606},"2026-07-17",26.78,26.7999,26.7,26.73,0.047,77227.939124,516,26.7405,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":69,"volume":614,"transactions":615,"vwap":616},"2026-07-16",26.62,26.6999,26.61,26.683,0.013,71569.646009,558,26.6619,{"date":618,"open":619,"high":601,"low":620,"close":619,"change":102,"percent_change":473,"volume":621,"transactions":622,"vwap":623},"2026-07-15",26.67,26.65,105999.807186,551,26.6805,{"date":625,"open":626,"high":601,"low":611,"close":611,"change":69,"percent_change":34,"volume":627,"transactions":392,"vwap":628},"2026-07-14",26.66,253369.246763,26.6569,{"date":630,"open":631,"high":632,"low":633,"close":633,"change":389,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-13",26.63,26.64,26.56,-0.41,195093.055728,973,26.5843,{"date":639,"open":640,"high":641,"low":609,"close":619,"change":255,"percent_change":256,"volume":642,"transactions":9,"vwap":619},"2026-07-10",26.68,26.71,74200,{"date":644,"open":601,"high":645,"low":631,"close":620,"change":313,"percent_change":389,"volume":646,"transactions":9,"vwap":620},"2026-07-09",26.77,972300,{"date":648,"open":641,"high":649,"low":631,"close":640,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":640},"2026-07-08",26.72,-0.06,-0.22,86000,{"date":654,"open":599,"high":655,"low":602,"close":656,"change":571,"percent_change":657,"volume":658,"transactions":9,"vwap":656},"2026-07-07",26.8,26.74,-0.37,359700,{"date":660,"open":599,"high":661,"low":599,"close":662,"change":69,"percent_change":34,"volume":663,"transactions":9,"vwap":662},"2026-07-06",26.88,26.84,727200,{"date":665,"open":655,"high":666,"low":667,"close":668,"change":298,"percent_change":17,"volume":669,"transactions":9,"vwap":668},"2026-07-02",26.87,26.76,26.79,155100,{"date":671,"open":602,"high":672,"low":602,"close":673,"change":313,"percent_change":389,"volume":674,"transactions":9,"vwap":673},"2026-07-01",26.85,26.81,76900,{"date":676,"open":677,"high":677,"low":662,"close":662,"change":424,"percent_change":678,"volume":679,"transactions":9,"vwap":662},"2026-06-30",26.95,-0.56,129900,{"date":681,"open":682,"high":683,"low":682,"close":683,"change":20,"percent_change":20,"volume":684,"transactions":9,"vwap":683},"2026-06-29",26.92,26.99,115000,{"date":686,"open":677,"high":683,"low":687,"close":683,"change":256,"percent_change":527,"volume":688,"transactions":9,"vwap":683},"2026-06-26",26.94,65400,{"date":690,"open":691,"high":683,"low":692,"close":692,"change":197,"percent_change":424,"volume":693,"transactions":9,"vwap":692},"2026-06-25",26.98,26.91,122600,{"date":695,"open":666,"high":696,"low":666,"close":677,"change":188,"percent_change":697,"volume":698,"transactions":9,"vwap":677},"2026-06-24",26.96,0.75,161400,{"date":700,"open":641,"high":673,"low":641,"close":701,"change":107,"percent_change":197,"volume":702,"transactions":9,"vwap":701},"2026-06-23",26.75,285100,{"date":704,"open":668,"high":668,"low":649,"close":667,"change":322,"percent_change":705,"volume":706,"transactions":9,"vwap":667},"2026-06-22",-0.63,99600,{"date":708,"open":692,"high":683,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-18",26.89,26.93,0.1,0.37,148300,{"date":715,"open":682,"high":677,"low":716,"close":716,"change":650,"percent_change":651,"volume":717,"transactions":9,"vwap":716},"2026-06-17",26.83,72700,{"date":719,"open":662,"high":687,"low":716,"close":709,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":709},"2026-06-16",0.07,0.26,257600,{"date":724,"open":672,"high":725,"low":726,"close":726,"change":69,"percent_change":34,"volume":727,"transactions":9,"vwap":726},"2026-06-15",26.9,26.82,137900,{"date":729,"open":645,"high":673,"low":640,"close":645,"change":650,"percent_change":651,"volume":730,"transactions":9,"vwap":645},"2026-06-12",339000,{"date":732,"open":601,"high":666,"low":626,"close":716,"change":519,"percent_change":733,"volume":734,"transactions":9,"vwap":716},"2026-06-11",0.45,332100,{"date":736,"open":737,"high":599,"low":619,"close":641,"change":313,"percent_change":389,"volume":738,"transactions":9,"vwap":641},"2026-06-10",26.69,364000,{"date":740,"open":737,"high":667,"low":626,"close":656,"change":50,"percent_change":484,"volume":741,"transactions":9,"vwap":656},"2026-06-09",241500,{"date":743,"open":667,"high":645,"low":640,"close":601,"change":197,"percent_change":424,"volume":744,"transactions":9,"vwap":601},"2026-06-08",114400,{"date":746,"open":701,"high":645,"low":640,"close":656,"change":197,"percent_change":424,"volume":747,"transactions":9,"vwap":656},"2026-06-05",115700,{"date":749,"open":673,"high":666,"low":701,"close":599,"change":365,"percent_change":50,"volume":750,"transactions":9,"vwap":599},"2026-06-04",153800,{"date":752,"open":701,"high":655,"low":641,"close":645,"change":20,"percent_change":20,"volume":753,"transactions":9,"vwap":645},"2026-06-03",263500,{"date":755,"open":655,"high":673,"low":626,"close":645,"change":69,"percent_change":34,"volume":756,"transactions":9,"vwap":645},"2026-06-02",162200,{"date":758,"open":601,"high":667,"low":759,"close":649,"change":107,"percent_change":197,"volume":760,"transactions":9,"vwap":649},"2026-06-01",26.58,160200,{"date":762,"open":602,"high":668,"low":626,"close":602,"change":69,"percent_change":34,"volume":763,"transactions":9,"vwap":602},"2026-05-29",186400,{"date":765,"open":619,"high":645,"low":631,"close":640,"change":102,"percent_change":473,"volume":766,"transactions":9,"vwap":640},"2026-05-28",148800,{"date":768,"open":626,"high":602,"low":611,"close":609,"change":298,"percent_change":207,"volume":769,"transactions":9,"vwap":609},"2026-05-27",148900,{"date":771,"open":619,"high":656,"low":611,"close":632,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":632},"2026-05-26",0.09,0.34,120700,{"date":776,"open":609,"high":626,"low":386,"close":777,"change":720,"percent_change":721,"volume":778,"transactions":9,"vwap":777},"2026-05-22",26.55,261400,{"date":780,"open":406,"high":777,"low":406,"close":386,"change":365,"percent_change":50,"volume":781,"transactions":9,"vwap":386},"2026-05-21",132900,{"date":783,"open":415,"high":777,"low":422,"close":413,"change":283,"percent_change":784,"volume":785,"transactions":9,"vwap":413},"2026-05-20",0.65,354900,{"date":787,"open":430,"high":405,"low":379,"close":340,"change":424,"percent_change":788,"volume":789,"transactions":9,"vwap":340},"2026-05-19",-0.57,1106000,{"date":791,"open":464,"high":550,"low":415,"close":399,"change":17,"percent_change":407,"volume":792,"transactions":9,"vwap":399},"2026-05-18",307700,{"date":794,"open":619,"high":619,"low":543,"close":543,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":543},"2026-05-15",-0.29,-1.08,59400,{"date":799,"open":666,"high":661,"low":701,"close":673,"change":50,"percent_change":484,"volume":800,"transactions":9,"vwap":673},"2026-05-14",176700,{"date":802,"open":662,"high":672,"low":667,"close":645,"change":17,"percent_change":407,"volume":803,"transactions":9,"vwap":645},"2026-05-13",84900,{"date":805,"open":672,"high":806,"low":667,"close":662,"change":17,"percent_change":407,"volume":807,"transactions":9,"vwap":662},"2026-05-12",26.86,202900,{"date":809,"open":806,"high":696,"low":806,"close":692,"change":290,"percent_change":291,"volume":810,"transactions":9,"vwap":692},"2026-05-11",88000,{"date":812,"open":687,"high":813,"low":725,"close":696,"change":50,"percent_change":484,"volume":814,"transactions":9,"vwap":696},"2026-05-08",27,46900,{"date":816,"open":817,"high":818,"low":666,"close":682,"change":17,"percent_change":407,"volume":819,"transactions":9,"vwap":682},"2026-05-07",27.049999,27.09,85200,{"date":821,"open":687,"high":813,"low":710,"close":683,"change":519,"percent_change":733,"volume":822,"transactions":9,"vwap":683},"2026-05-06",72600,{"date":824,"open":672,"high":661,"low":599,"close":666,"change":772,"percent_change":773,"volume":825,"transactions":9,"vwap":666},"2026-05-05",134500,{"date":827,"open":661,"high":661,"low":649,"close":599,"change":389,"percent_change":634,"volume":828,"transactions":9,"vwap":599},"2026-05-04",133300,{"date":830,"open":673,"high":710,"low":673,"close":709,"change":772,"percent_change":773,"volume":831,"transactions":9,"vwap":709},"2026-05-01",54100,{"date":833,"open":716,"high":725,"low":655,"close":655,"change":298,"percent_change":17,"volume":834,"transactions":9,"vwap":655},"2026-04-30",78500,{"date":836,"open":661,"high":661,"low":599,"close":726,"change":197,"percent_change":424,"volume":837,"transactions":9,"vwap":726},"2026-04-29",87900,{"date":839,"open":666,"high":691,"low":673,"close":806,"change":197,"percent_change":424,"volume":840,"transactions":9,"vwap":806},"2026-04-28",65900,{"date":842,"open":696,"high":813,"low":806,"close":725,"change":17,"percent_change":407,"volume":843,"transactions":9,"vwap":725},"2026-04-27",129400,{"date":845,"open":710,"high":813,"low":661,"close":846,"change":348,"percent_change":349,"volume":847,"transactions":9,"vwap":846},"2026-04-24",26.97,146900,{"date":849,"open":850,"high":851,"low":672,"close":687,"change":290,"percent_change":291,"volume":852,"transactions":9,"vwap":687},"2026-04-23",27.01,27.040001,303300,{"date":854,"open":851,"high":855,"low":846,"close":683,"change":107,"percent_change":197,"volume":856,"transactions":9,"vwap":683},"2026-04-22",27.07,161800,{"date":858,"open":813,"high":859,"low":696,"close":813,"change":650,"percent_change":651,"volume":860,"transactions":9,"vwap":813},"2026-04-21",27.059999,141400,{"date":862,"open":813,"high":818,"low":691,"close":859,"change":571,"percent_change":657,"volume":863,"transactions":9,"vwap":859},"2026-04-20",173400,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":283,"percent_change":870,"volume":706,"transactions":9,"vwap":869},"2026-04-17",27.19,27.2,27.13,27.16,0.63,{"date":872,"open":873,"high":874,"low":683,"close":683,"change":650,"percent_change":651,"volume":875,"transactions":9,"vwap":683},"2026-04-16",27.1,27.12,97600,{"date":877,"open":855,"high":878,"low":850,"close":817,"change":333,"percent_change":244,"volume":879,"transactions":9,"vwap":817},"2026-04-15",27.11,814400,{"date":881,"open":882,"high":883,"low":691,"close":883,"change":283,"percent_change":870,"volume":884,"transactions":9,"vwap":883},"2026-04-14",27.030001,27.14,72400,{"date":886,"open":687,"high":882,"low":725,"close":846,"change":20,"percent_change":20,"volume":887,"transactions":9,"vwap":846},"2026-04-13",73200,{"date":889,"open":850,"high":850,"low":692,"close":846,"change":20,"percent_change":20,"volume":890,"transactions":9,"vwap":846},"2026-04-10",75300,{"date":892,"open":846,"high":817,"low":692,"close":846,"change":313,"percent_change":389,"volume":893,"transactions":9,"vwap":846},"2026-04-09",139400,{"date":895,"open":817,"high":896,"low":696,"close":813,"change":349,"percent_change":63,"volume":897,"transactions":9,"vwap":813},"2026-04-08",27.08,85900,{"date":899,"open":682,"high":687,"low":673,"close":709,"change":69,"percent_change":34,"volume":900,"transactions":9,"vwap":709},"2026-04-07",93000,{"date":902,"open":661,"high":709,"low":655,"close":662,"change":197,"percent_change":424,"volume":903,"transactions":9,"vwap":662},"2026-04-06",223400,{"date":905,"open":672,"high":813,"low":672,"close":661,"change":197,"percent_change":424,"volume":906,"transactions":9,"vwap":661},"2026-04-02",350700,{"date":908,"open":709,"high":683,"low":666,"close":682,"change":197,"percent_change":424,"volume":909,"transactions":9,"vwap":682},"2026-04-01",108100,{"date":911,"open":661,"high":683,"low":599,"close":696,"change":721,"percent_change":912,"volume":913,"transactions":9,"vwap":696},"2026-03-31",0.97,185200,{"date":915,"open":626,"high":673,"low":626,"close":601,"change":255,"percent_change":720,"volume":916,"transactions":9,"vwap":601},"2026-03-30",293100,{"date":918,"open":619,"high":641,"low":759,"close":640,"change":290,"percent_change":291,"volume":919,"transactions":9,"vwap":640},"2026-03-27",53000,{"date":921,"open":601,"high":726,"low":737,"close":602,"change":650,"percent_change":651,"volume":922,"transactions":9,"vwap":602},"2026-03-26",242100,{"date":924,"open":668,"high":655,"low":641,"close":668,"change":365,"percent_change":50,"volume":925,"transactions":9,"vwap":668},"2026-03-25",165200,{"date":927,"open":602,"high":716,"low":601,"close":599,"change":313,"percent_change":389,"volume":928,"transactions":9,"vwap":599},"2026-03-24",83700,{"date":930,"open":667,"high":725,"low":641,"close":673,"change":348,"percent_change":349,"volume":931,"transactions":9,"vwap":673},"2026-03-23",104600,{"date":933,"open":817,"high":817,"low":645,"close":599,"change":208,"percent_change":934,"volume":935,"transactions":9,"vwap":599},"2026-03-20",-1.14,142400,{"date":937,"open":859,"high":938,"low":683,"close":818,"change":348,"percent_change":349,"volume":939,"transactions":9,"vwap":818},"2026-03-19",27.17,118500,{"date":941,"open":874,"high":942,"low":943,"close":859,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":859},"2026-03-18",27.18,27.02,-0.14,-0.51,147100,{"date":948,"open":869,"high":949,"low":950,"close":867,"change":256,"percent_change":951,"volume":952,"transactions":9,"vwap":867},"2026-03-17",27.23,27.15,0.29,174500,{"date":954,"open":873,"high":955,"low":855,"close":874,"change":711,"percent_change":712,"volume":956,"transactions":9,"vwap":874},"2026-03-16",27.25,105100,{"date":958,"open":818,"high":950,"low":850,"close":943,"change":107,"percent_change":197,"volume":959,"transactions":9,"vwap":943},"2026-03-13",153700,{"date":961,"open":869,"high":866,"low":882,"close":882,"change":424,"percent_change":962,"volume":963,"transactions":9,"vwap":882},"2026-03-12",-0.55,122800,{"date":965,"open":966,"high":966,"low":818,"close":942,"change":424,"percent_change":962,"volume":967,"transactions":9,"vwap":942},"2026-03-11",27.29,215600,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":322,"percent_change":974,"volume":688,"transactions":9,"vwap":973},"2026-03-10",27.44,27.49,27.32,27.33,-0.62,{"date":976,"open":972,"high":977,"low":978,"close":977,"change":560,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-03-09",27.5,27.27,0.47,495000,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":290,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-03-06",27.36,27.45,27.28,27.37,-0.18,97200,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":389,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-03-05",27.43,27.52,27.38,27.42,-0.4,77700,{"date":998,"open":999,"high":999,"low":1000,"close":1001,"change":197,"percent_change":424,"volume":1002,"transactions":9,"vwap":1001},"2026-03-04",27.64,27.51,27.53,92700,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":233,"percent_change":1009,"volume":893,"transactions":9,"vwap":1008},"2026-03-03",27.59,27.63,27.48,27.57,-0.43,{"date":1011,"open":1012,"high":1013,"low":977,"close":1014,"change":197,"percent_change":944,"volume":1015,"transactions":9,"vwap":1014},"2026-03-02",27.61,27.72,27.69,439500,{"date":1017,"open":1014,"high":175,"low":1018,"close":175,"change":484,"percent_change":1019,"volume":1020,"transactions":9,"vwap":175},"2026-02-27",27.67,0.54,55100,{"date":1022,"open":992,"high":1023,"low":992,"close":1024,"change":256,"percent_change":951,"volume":1025,"transactions":9,"vwap":1024},"2026-02-26",27.62,27.58,75200,{"date":1027,"open":977,"high":1028,"low":1007,"close":977,"change":20,"percent_change":20,"volume":1029,"transactions":9,"vwap":977},"2026-02-25",27.55,118700,{"date":1031,"open":992,"high":1032,"low":1033,"close":977,"change":313,"percent_change":389,"volume":1034,"transactions":9,"vwap":977},"2026-02-24",27.54,27.47,179500,{"date":1036,"open":977,"high":1032,"low":970,"close":1001,"change":20,"percent_change":20,"volume":1037,"transactions":9,"vwap":1001},"2026-02-23",169900,{"date":1039,"open":1008,"high":1008,"low":984,"close":1001,"change":107,"percent_change":197,"volume":1040,"transactions":9,"vwap":1001},"2026-02-20",119200,{"date":1042,"open":1000,"high":1032,"low":1033,"close":1032,"change":720,"percent_change":118,"volume":1043,"transactions":9,"vwap":1032},"2026-02-19",196700,{"date":1045,"open":992,"high":1046,"low":1033,"close":1033,"change":298,"percent_change":17,"volume":1047,"transactions":9,"vwap":1033},"2026-02-18",27.56,124800,{"date":1049,"open":1028,"high":1046,"low":971,"close":971,"change":20,"percent_change":20,"volume":1050,"transactions":9,"vwap":971},"2026-02-17",93200,{"date":1052,"open":1033,"high":1032,"low":1033,"close":971,"change":349,"percent_change":123,"volume":1053,"transactions":9,"vwap":971},"2026-02-13",65600,{"date":1055,"open":1056,"high":977,"low":955,"close":993,"change":102,"percent_change":1057,"volume":1058,"transactions":9,"vwap":993},"2026-02-12",27.34,0.22,849900,{"date":1060,"open":978,"high":1061,"low":949,"close":972,"change":650,"percent_change":651,"volume":1062,"transactions":9,"vwap":972},"2026-02-11",27.35,56300,{"date":1064,"open":1061,"high":994,"low":1065,"close":993,"change":283,"percent_change":1066,"volume":1067,"transactions":9,"vwap":993},"2026-02-10",27.3,0.62,87800,{"date":1069,"open":866,"high":1070,"low":869,"close":1071,"change":50,"percent_change":484,"volume":1072,"transactions":9,"vwap":1071},"2026-02-09",27.24,27.21,181400,{"date":1074,"open":949,"high":955,"low":868,"close":938,"change":365,"percent_change":50,"volume":1075,"transactions":9,"vwap":938},"2026-02-06",87400,{"date":1077,"open":873,"high":985,"low":873,"close":869,"change":283,"percent_change":870,"volume":1078,"transactions":9,"vwap":869},"2026-02-05",137100,{"date":1080,"open":817,"high":855,"low":691,"close":683,"change":197,"percent_change":424,"volume":1081,"transactions":9,"vwap":683},"2026-02-04",84000,{"date":1083,"open":855,"high":896,"low":696,"close":882,"change":50,"percent_change":484,"volume":1084,"transactions":9,"vwap":882},"2026-02-03",120400,{"date":1086,"open":873,"high":883,"low":696,"close":683,"change":571,"percent_change":657,"volume":1087,"transactions":9,"vwap":683},"2026-02-02",265800,{"date":1089,"open":883,"high":867,"low":818,"close":818,"change":197,"percent_change":424,"volume":1090,"transactions":9,"vwap":818},"2026-01-30",98700,{"date":1092,"open":874,"high":942,"low":855,"close":868,"change":313,"percent_change":389,"volume":1093,"transactions":9,"vwap":868},"2026-01-29",150700,{"date":1095,"open":867,"high":1071,"low":873,"close":869,"change":313,"percent_change":389,"volume":1096,"transactions":9,"vwap":869},"2026-01-28",120800,{"date":1098,"open":1071,"high":978,"low":866,"close":866,"change":290,"percent_change":987,"volume":1099,"transactions":9,"vwap":866},"2026-01-27",110900,{"date":1101,"open":978,"high":1065,"low":867,"close":1070,"change":69,"percent_change":445,"volume":1102,"transactions":9,"vwap":1070},"2026-01-26",213700,{"date":1104,"open":869,"high":1065,"low":878,"close":866,"change":348,"percent_change":349,"volume":1105,"transactions":9,"vwap":866},"2026-01-23",128500,{"date":1107,"open":818,"high":942,"low":817,"close":869,"change":256,"percent_change":527,"volume":1108,"transactions":9,"vwap":869},"2026-01-22",128600,{"date":1110,"open":683,"high":874,"low":683,"close":896,"change":69,"percent_change":445,"volume":1111,"transactions":9,"vwap":896},"2026-01-21",126400,{"date":1113,"open":859,"high":873,"low":696,"close":882,"change":407,"percent_change":1114,"volume":1115,"transactions":9,"vwap":882},"2026-01-20",-0.95,425700,{"date":1117,"open":1118,"high":1056,"low":1071,"close":966,"change":365,"percent_change":50,"volume":1119,"transactions":9,"vwap":966},"2026-01-16",27.31,125700,{"date":1121,"open":1122,"high":1123,"low":985,"close":985,"change":389,"percent_change":995,"volume":1124,"transactions":9,"vwap":985},"2026-01-15",27.39,27.41,119100,{"date":1126,"open":1118,"high":970,"low":985,"close":1122,"change":69,"percent_change":445,"volume":1127,"transactions":9,"vwap":1122},"2026-01-14",73700,{"date":1129,"open":1065,"high":993,"low":1070,"close":1056,"change":772,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1056},"2026-01-13",0.33,836900,{"date":1133,"open":1070,"high":973,"low":1070,"close":955,"change":197,"percent_change":424,"volume":1134,"transactions":9,"vwap":955},"2026-01-12",152400,{"date":1136,"open":867,"high":994,"low":869,"close":966,"change":255,"percent_change":720,"volume":1137,"transactions":9,"vwap":966},"2026-01-09",162000,{"date":1139,"open":1071,"high":985,"low":867,"close":978,"change":233,"percent_change":1140,"volume":1141,"transactions":9,"vwap":978},"2026-01-08",-0.44,149200,{"date":1143,"open":966,"high":1123,"low":1144,"close":1122,"change":1057,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1122},"2026-01-07",27.22,0.81,112800,{"date":1148,"open":867,"high":867,"low":868,"close":938,"change":298,"percent_change":17,"volume":1149,"transactions":9,"vwap":938},"2026-01-06",83800,{"date":1151,"open":1071,"high":978,"low":866,"close":866,"change":255,"percent_change":720,"volume":1152,"transactions":9,"vwap":866},"2026-01-05",101900,{"date":1154,"open":1144,"high":1144,"low":868,"close":938,"change":313,"percent_change":389,"volume":1155,"transactions":9,"vwap":938},"2026-01-02",250500,{"date":1157,"open":1071,"high":1070,"low":869,"close":867,"change":17,"percent_change":407,"volume":1158,"transactions":9,"vwap":867},"2025-12-31",107800,{"date":1160,"open":1070,"high":1065,"low":1144,"close":978,"change":313,"percent_change":389,"volume":1161,"transactions":9,"vwap":978},"2025-12-30",115100,{"date":1163,"open":985,"high":1065,"low":949,"close":1065,"change":720,"percent_change":721,"volume":1164,"transactions":9,"vwap":1065},"2025-12-29",83900,{"date":1166,"open":973,"high":973,"low":949,"close":949,"change":650,"percent_change":651,"volume":1167,"transactions":9,"vwap":949},"2025-12-26",68000,{"date":1169,"open":1071,"high":966,"low":942,"close":966,"change":349,"percent_change":123,"volume":1170,"transactions":9,"vwap":966},"2025-12-24",32300,{"date":1172,"open":873,"high":867,"low":873,"close":942,"change":20,"percent_change":20,"volume":810,"transactions":9,"vwap":942},"2025-12-23",{"date":1174,"open":938,"high":973,"low":873,"close":942,"change":17,"percent_change":407,"volume":1175,"transactions":9,"vwap":942},"2025-12-22",104800,{"date":1177,"open":985,"high":1065,"low":1071,"close":955,"change":20,"percent_change":20,"volume":1178,"transactions":9,"vwap":955},"2025-12-19",222600,{"date":1180,"open":972,"high":1122,"low":955,"close":955,"change":107,"percent_change":197,"volume":1181,"transactions":9,"vwap":955},"2025-12-18",109900,{"date":1183,"open":949,"high":978,"low":950,"close":1184,"change":349,"percent_change":63,"volume":1185,"transactions":9,"vwap":1184},"2025-12-17",27.26,69700,{"date":1187,"open":942,"high":1070,"low":868,"close":950,"change":255,"percent_change":720,"volume":1188,"transactions":9,"vwap":950},"2025-12-16",71100,{"date":1190,"open":867,"high":978,"low":868,"close":868,"change":313,"percent_change":389,"volume":1191,"transactions":9,"vwap":868},"2025-12-15",75600,{"date":1193,"open":938,"high":942,"low":874,"close":869,"change":17,"percent_change":407,"volume":1194,"transactions":9,"vwap":869},"2025-12-12",69400,{"date":1196,"open":1118,"high":973,"low":949,"close":949,"change":298,"percent_change":17,"volume":1197,"transactions":9,"vwap":949},"2025-12-11",378900,{"date":1199,"open":866,"high":1065,"low":950,"close":955,"change":256,"percent_change":951,"volume":1200,"transactions":9,"vwap":955},"2025-12-10",95400,{"date":1202,"open":966,"high":1118,"low":950,"close":938,"change":50,"percent_change":484,"volume":1203,"transactions":9,"vwap":938},"2025-12-09",118300,{"date":1205,"open":1070,"high":978,"low":874,"close":868,"change":322,"percent_change":974,"volume":1206,"transactions":9,"vwap":868},"2025-12-08",102300,{"date":1208,"open":985,"high":983,"low":1071,"close":1065,"change":69,"percent_change":445,"volume":1209,"transactions":9,"vwap":1065},"2025-12-05",83300,{"date":1211,"open":1056,"high":1056,"low":955,"close":955,"change":207,"percent_change":795,"volume":1212,"transactions":9,"vwap":955},"2025-12-04",207100,{"date":1214,"open":1122,"high":1122,"low":978,"close":973,"change":50,"percent_change":484,"volume":1215,"transactions":9,"vwap":973},"2025-12-03",86700,{"date":1217,"open":985,"high":973,"low":938,"close":966,"change":197,"percent_change":424,"volume":1218,"transactions":9,"vwap":966},"2025-12-02",231500,{"date":1220,"open":985,"high":1061,"low":1070,"close":973,"change":207,"percent_change":795,"volume":1221,"transactions":9,"vwap":973},"2025-12-01",102000,{"date":1223,"open":971,"high":1024,"low":1123,"close":1123,"change":389,"percent_change":995,"volume":1224,"transactions":9,"vwap":1123},"2025-11-28",71900,{"date":1226,"open":991,"high":1046,"low":1118,"close":992,"change":102,"percent_change":1057,"volume":1090,"transactions":9,"vwap":992},"2025-11-26",{"date":1228,"open":1229,"high":1046,"low":1056,"close":1229,"change":256,"percent_change":951,"volume":1230,"transactions":9,"vwap":1229},"2025-11-25",27.46,66600,{"date":1232,"open":1122,"high":1000,"low":955,"close":993,"change":69,"percent_change":445,"volume":1233,"transactions":9,"vwap":993},"2025-11-24",165100,{"date":1235,"open":1123,"high":991,"low":985,"close":973,"change":197,"percent_change":424,"volume":1236,"transactions":9,"vwap":973},"2025-11-21",64700,{"date":1238,"open":1118,"high":986,"low":1184,"close":986,"change":349,"percent_change":123,"volume":1239,"transactions":9,"vwap":986},"2025-11-20",100600,{"date":1241,"open":1242,"high":1242,"low":1070,"close":1184,"change":987,"percent_change":545,"volume":1243,"transactions":9,"vwap":1184},"2025-11-19",27.4,105500,{"date":1245,"open":986,"high":970,"low":985,"close":970,"change":484,"percent_change":1246,"volume":1247,"transactions":9,"vwap":970},"2025-11-18",0.55,204300,{"date":1249,"open":1118,"high":1122,"low":985,"close":966,"change":365,"percent_change":50,"volume":688,"transactions":9,"vwap":966},"2025-11-17",{"date":1251,"open":1229,"high":1229,"low":985,"close":985,"change":333,"percent_change":244,"volume":1252,"transactions":9,"vwap":985},"2025-11-14",238300,{"date":1254,"open":983,"high":992,"low":972,"close":986,"change":207,"percent_change":795,"volume":1255,"transactions":9,"vwap":986},"2025-11-13",94900,{"date":1257,"open":983,"high":992,"low":983,"close":984,"change":233,"percent_change":1140,"volume":1258,"transactions":9,"vwap":984},"2025-11-12",150500,{"date":1260,"open":991,"high":1008,"low":986,"close":1008,"change":519,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1008},"2025-11-11",0.44,92400,{"date":1264,"open":972,"high":984,"low":1118,"close":984,"change":349,"percent_change":123,"volume":1265,"transactions":9,"vwap":984},"2025-11-10",123200,{"date":1267,"open":1118,"high":991,"low":1065,"close":1056,"change":298,"percent_change":17,"volume":1268,"transactions":9,"vwap":1056},"2025-11-07",100500,{"date":1270,"open":973,"high":1242,"low":978,"close":983,"change":188,"percent_change":155,"volume":1271,"transactions":9,"vwap":983},"2025-11-06",76500,{"date":1273,"open":983,"high":983,"low":878,"close":869,"change":424,"percent_change":962,"volume":1075,"transactions":9,"vwap":869},"2025-11-05",{"date":1275,"open":1118,"high":1123,"low":966,"close":1118,"change":365,"percent_change":50,"volume":1276,"transactions":9,"vwap":1118},"2025-11-04",80100,{"date":1278,"open":966,"high":993,"low":1071,"close":1065,"change":389,"percent_change":995,"volume":1279,"transactions":9,"vwap":1065},"2025-11-03",106300,{"date":1281,"open":970,"high":970,"low":1065,"close":1123,"change":365,"percent_change":50,"volume":1282,"transactions":9,"vwap":1123},"2025-10-31",74700,{"date":1284,"open":972,"high":970,"low":1118,"close":1242,"change":313,"percent_change":389,"volume":1285,"transactions":9,"vwap":1242},"2025-10-30",107100,{"date":1287,"open":1023,"high":1023,"low":1061,"close":991,"change":987,"percent_change":323,"volume":1288,"transactions":9,"vwap":991},"2025-10-29",160300,{"date":1290,"open":1028,"high":1006,"low":1007,"close":1012,"change":365,"percent_change":50,"volume":1291,"transactions":9,"vwap":1012},"2025-10-28",131000,{"date":1293,"open":1028,"high":1294,"low":1123,"close":1294,"change":102,"percent_change":1057,"volume":1295,"transactions":9,"vwap":1294},"2025-10-27",27.6,62200,{"date":1297,"open":1294,"high":1294,"low":1122,"close":1032,"change":20,"percent_change":20,"volume":1298,"transactions":9,"vwap":1032},"2025-10-24",56900,{"date":1300,"open":1024,"high":1294,"low":977,"close":1032,"change":944,"percent_change":945,"volume":1301,"transactions":9,"vwap":1032},"2025-10-23",68800,{"date":1303,"open":1012,"high":1304,"low":1032,"close":1304,"change":365,"percent_change":50,"volume":1305,"transactions":9,"vwap":1304},"2025-10-22",27.68,85700,{"date":1307,"open":1008,"high":1014,"low":1229,"close":1018,"change":484,"percent_change":1246,"volume":1308,"transactions":9,"vwap":1018},"2025-10-21",3072300,{"date":1310,"open":1000,"high":992,"low":1122,"close":992,"change":313,"percent_change":389,"volume":1311,"transactions":9,"vwap":992},"2025-10-20",67900,{"date":1313,"open":1007,"high":1046,"low":984,"close":1028,"change":348,"percent_change":349,"volume":1314,"transactions":9,"vwap":1028},"2025-10-17",192000,{"date":1316,"open":986,"high":999,"low":986,"close":992,"change":772,"percent_change":1130,"volume":1317,"transactions":9,"vwap":992},"2025-10-16",45400,{"date":1319,"open":1000,"high":1005,"low":983,"close":991,"change":650,"percent_change":651,"volume":1320,"transactions":9,"vwap":991},"2025-10-15",58900,{"date":1322,"open":984,"high":1032,"low":1184,"close":971,"change":560,"percent_change":1323,"volume":1324,"transactions":9,"vwap":971},"2025-10-14",0.48,81200,{"date":1326,"open":977,"high":977,"low":983,"close":983,"change":298,"percent_change":17,"volume":1327,"transactions":9,"vwap":983},"2025-10-13",47800,{"date":1329,"open":994,"high":1007,"low":985,"close":993,"change":484,"percent_change":1246,"volume":1330,"transactions":9,"vwap":993},"2025-10-10",216700,{"date":1332,"open":985,"high":966,"low":938,"close":949,"change":650,"percent_change":651,"volume":1333,"transactions":9,"vwap":949},"2025-10-09",136300,{"date":1335,"open":1118,"high":1061,"low":1071,"close":966,"change":298,"percent_change":17,"volume":642,"transactions":9,"vwap":966},"2025-10-08",{"date":1337,"open":1144,"high":973,"low":869,"close":1118,"change":50,"percent_change":484,"volume":1338,"transactions":9,"vwap":1118},"2025-10-07",122100,{"date":1340,"open":978,"high":985,"low":1071,"close":978,"change":290,"percent_change":987,"volume":1341,"transactions":9,"vwap":978},"2025-10-06",205500,{"date":1343,"open":1118,"high":986,"low":978,"close":972,"change":365,"percent_change":50,"volume":1344,"transactions":9,"vwap":972},"2025-10-03",96100,{"date":1346,"open":973,"high":986,"low":867,"close":1118,"change":207,"percent_change":795,"volume":1347,"transactions":9,"vwap":1118},"2025-10-02",186200,{"date":1349,"open":1061,"high":1123,"low":985,"close":1122,"change":711,"percent_change":712,"volume":1350,"transactions":9,"vwap":1122},"2025-10-01",189000,{"date":1352,"open":985,"high":1061,"low":938,"close":966,"change":69,"percent_change":445,"volume":1353,"transactions":9,"vwap":966},"2025-09-30",77000,{"date":1355,"open":1144,"high":985,"low":896,"close":1070,"change":256,"percent_change":951,"volume":1090,"transactions":9,"vwap":1070},"2025-09-29",{"date":1357,"open":883,"high":1071,"low":855,"close":869,"change":50,"percent_change":484,"volume":1358,"transactions":9,"vwap":869},"2025-09-26",201800,{"date":1360,"open":883,"high":950,"low":817,"close":874,"change":650,"percent_change":651,"volume":1361,"transactions":9,"vwap":874},"2025-09-25",99300,{"date":1363,"open":938,"high":866,"low":896,"close":942,"change":50,"percent_change":484,"volume":1364,"transactions":9,"vwap":942},"2025-09-24",110700,{"date":1366,"open":874,"high":867,"low":859,"close":883,"change":772,"percent_change":1130,"volume":1367,"transactions":9,"vwap":883},"2025-09-23",62000,{"date":1369,"open":878,"high":868,"low":817,"close":817,"change":198,"percent_change":1370,"volume":1371,"transactions":9,"vwap":817},"2025-09-22",-0.59,69500,{"date":1373,"open":1071,"high":955,"low":950,"close":1071,"change":69,"percent_change":445,"volume":1374,"transactions":9,"vwap":1071},"2025-09-19",87100,{"date":1376,"open":869,"high":978,"low":869,"close":869,"change":651,"percent_change":1377,"volume":1378,"transactions":9,"vwap":869},"2025-09-18",-0.8,56700,{"date":1380,"open":970,"high":1032,"low":1065,"close":993,"change":365,"percent_change":50,"volume":1381,"transactions":9,"vwap":993},"2025-09-17",103100,{"date":1383,"open":1184,"high":970,"low":1184,"close":986,"change":313,"percent_change":389,"volume":1384,"transactions":9,"vwap":986},"2025-09-16",100100,{"date":1386,"open":1242,"high":1123,"low":1184,"close":1242,"change":349,"percent_change":123,"volume":1053,"transactions":9,"vwap":1242},"2025-09-15",{"date":1388,"open":955,"high":993,"low":942,"close":966,"change":207,"percent_change":795,"volume":1389,"transactions":9,"vwap":966},"2025-09-12",154900,{"date":1391,"open":1065,"high":1242,"low":1065,"close":986,"change":69,"percent_change":445,"volume":1392,"transactions":9,"vwap":986},"2025-09-11",58300,{"date":1394,"open":1070,"high":1122,"low":1144,"close":972,"change":69,"percent_change":445,"volume":1395,"transactions":9,"vwap":972},"2025-09-10",85300,{"date":1397,"open":955,"high":973,"low":869,"close":978,"change":571,"percent_change":657,"volume":1398,"transactions":9,"vwap":978},"2025-09-09",96400,{"date":1400,"open":868,"high":986,"low":818,"close":986,"change":1130,"percent_change":1401,"volume":1402,"transactions":9,"vwap":986},"2025-09-08",1.22,733200,{"date":1404,"open":813,"high":878,"low":846,"close":851,"change":283,"percent_change":870,"volume":1405,"transactions":9,"vwap":851},"2025-09-05",47500,{"date":1407,"open":716,"high":710,"low":602,"close":666,"change":720,"percent_change":721,"volume":1408,"transactions":9,"vwap":666},"2025-09-04",86200,{"date":1410,"open":611,"high":726,"low":611,"close":655,"change":118,"percent_change":1411,"volume":1412,"transactions":9,"vwap":655},"2025-09-03",0.94,49700,{"date":1414,"open":550,"high":619,"low":777,"close":777,"change":571,"percent_change":572,"volume":1415,"transactions":9,"vwap":777},"2025-09-02",191700,{"date":1417,"open":626,"high":725,"low":1418,"close":620,"change":389,"percent_change":634,"volume":1419,"transactions":9,"vwap":620},"2025-08-29",26.6,115300,{"date":1421,"open":701,"high":673,"low":619,"close":667,"change":348,"percent_change":349,"volume":1422,"transactions":9,"vwap":667},"2025-08-28",84100,{"date":1424,"open":609,"high":602,"low":590,"close":602,"change":313,"percent_change":389,"volume":1425,"transactions":9,"vwap":602},"2025-08-27",105600,{"date":1427,"open":620,"high":667,"low":590,"close":667,"change":69,"percent_change":34,"volume":1428,"transactions":9,"vwap":667},"2025-08-26",67100,{"date":1430,"open":626,"high":599,"low":759,"close":641,"change":107,"percent_change":197,"volume":1431,"transactions":9,"vwap":641},"2025-08-25",48800,{"date":1433,"open":631,"high":701,"low":550,"close":649,"change":283,"percent_change":1434,"volume":1025,"transactions":9,"vwap":649},"2025-08-22",0.64,{"date":1436,"open":590,"high":590,"low":386,"close":777,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":777},"2025-08-21",-0.21,-0.78,358700,{"date":1441,"open":1418,"high":667,"low":443,"close":667,"change":445,"percent_change":446,"volume":1442,"transactions":9,"vwap":667},"2025-08-20",79800,{"date":1444,"open":397,"high":759,"low":413,"close":759,"change":711,"percent_change":143,"volume":1445,"transactions":9,"vwap":759},"2025-08-19",116800,{"date":1447,"open":590,"high":590,"low":385,"close":386,"change":944,"percent_change":1448,"volume":1449,"transactions":9,"vwap":386},"2025-08-18",-0.53,54300,{"date":1451,"open":619,"high":737,"low":1418,"close":609,"change":650,"percent_change":651,"volume":1452,"transactions":9,"vwap":609},"2025-08-15",67600,{"date":1454,"open":641,"high":599,"low":632,"close":640,"change":389,"percent_change":634,"volume":1455,"transactions":9,"vwap":640},"2025-08-14",98800,{"date":1457,"open":649,"high":655,"low":641,"close":668,"change":34,"percent_change":1458,"volume":774,"transactions":9,"vwap":668},"2025-08-13",0.71,{"date":1460,"open":601,"high":602,"low":777,"close":1418,"change":571,"percent_change":657,"volume":1461,"transactions":9,"vwap":1418},"2025-08-12",149600,{"date":1463,"open":626,"high":701,"low":626,"close":601,"change":102,"percent_change":473,"volume":1464,"transactions":9,"vwap":601},"2025-08-11",82100,{"date":1466,"open":626,"high":602,"low":631,"close":632,"change":650,"percent_change":651,"volume":1467,"transactions":9,"vwap":632},"2025-08-08",55400,{"date":1469,"open":601,"high":668,"low":737,"close":601,"change":197,"percent_change":424,"volume":1470,"transactions":9,"vwap":601},"2025-08-07",98300,{"date":1472,"open":667,"high":668,"low":1418,"close":656,"change":298,"percent_change":17,"volume":1473,"transactions":9,"vwap":656},"2025-08-06",99200,{"date":1475,"open":667,"high":668,"low":737,"close":667,"change":365,"percent_change":50,"volume":1476,"transactions":9,"vwap":667},"2025-08-05",196300,{"date":1478,"open":602,"high":599,"low":737,"close":701,"change":255,"percent_change":720,"volume":1479,"transactions":9,"vwap":701},"2025-08-04",95100,{"date":1481,"open":620,"high":656,"low":632,"close":602,"change":951,"percent_change":1482,"volume":1483,"transactions":9,"vwap":602},"2025-08-01",1.1,108500,{"date":1485,"open":396,"high":633,"low":396,"close":396,"change":20,"percent_change":20,"volume":679,"transactions":9,"vwap":396},"2025-07-31",{"date":1487,"open":1488,"high":464,"low":1488,"close":396,"change":650,"percent_change":1489,"volume":1490,"transactions":9,"vwap":396},"2025-07-30",26.38,-0.23,80400,{"date":1492,"open":431,"high":443,"low":431,"close":443,"change":445,"percent_change":446,"volume":1493,"transactions":9,"vwap":443},"2025-07-29",164100,{"date":1495,"open":430,"high":422,"low":340,"close":387,"change":17,"percent_change":1496,"volume":1497,"transactions":9,"vwap":387},"2025-07-28",-0.27,57800,{"date":1499,"open":341,"high":406,"low":379,"close":406,"change":772,"percent_change":773,"volume":1500,"transactions":9,"vwap":406},"2025-07-25",66800,{"date":1502,"open":1503,"high":341,"low":1504,"close":340,"change":298,"percent_change":207,"volume":1505,"transactions":9,"vwap":340},"2025-07-24",26.21,26.2,78100,{"date":1507,"open":387,"high":431,"low":330,"close":387,"change":650,"percent_change":1489,"volume":1508,"transactions":9,"vwap":387},"2025-07-23",127600,{"date":1510,"open":430,"high":405,"low":341,"close":1488,"change":256,"percent_change":527,"volume":1029,"transactions":9,"vwap":1488},"2025-07-22",{"date":1512,"open":388,"high":452,"low":379,"close":340,"change":711,"percent_change":143,"volume":1513,"transactions":9,"vwap":340},"2025-07-21",133700,{"date":1515,"open":361,"high":387,"low":1504,"close":1504,"change":313,"percent_change":389,"volume":1516,"transactions":9,"vwap":1504},"2025-07-18",205900,{"date":1518,"open":379,"high":341,"low":1503,"close":342,"change":102,"percent_change":473,"volume":1519,"transactions":9,"vwap":342},"2025-07-17",87300,{"date":1521,"open":423,"high":379,"low":355,"close":332,"change":255,"percent_change":256,"volume":1522,"transactions":9,"vwap":332},"2025-07-16",155300,{"date":1524,"open":379,"high":431,"low":355,"close":355,"change":333,"percent_change":334,"volume":1525,"transactions":9,"vwap":355},"2025-07-15",101500,{"date":1527,"open":361,"high":388,"low":329,"close":361,"change":333,"percent_change":334,"volume":1528,"transactions":9,"vwap":361},"2025-07-14",71600,{"date":1530,"open":379,"high":406,"low":362,"close":430,"change":571,"percent_change":572,"volume":1531,"transactions":9,"vwap":430},"2025-07-11",47100,{"date":1533,"open":386,"high":386,"low":444,"close":398,"change":197,"percent_change":424,"volume":1534,"transactions":9,"vwap":398},"2025-07-10",88400,{"date":1536,"open":406,"high":413,"low":388,"close":413,"change":283,"percent_change":784,"volume":1537,"transactions":9,"vwap":413},"2025-07-09",771500,{"date":1539,"open":330,"high":431,"low":423,"close":340,"change":233,"percent_change":491,"volume":1540,"transactions":9,"vwap":340},"2025-07-08",50300,{"date":1542,"open":422,"high":398,"low":379,"close":405,"change":650,"percent_change":1489,"volume":1543,"transactions":9,"vwap":405},"2025-07-07",60200,{"date":1545,"open":452,"high":472,"low":452,"close":386,"change":348,"percent_change":349,"volume":1546,"transactions":9,"vwap":386},"2025-07-03",98000,{"date":1548,"open":386,"high":590,"low":396,"close":399,"change":571,"percent_change":572,"volume":1549,"transactions":9,"vwap":399},"2025-07-02",78400,{"date":1551,"open":759,"high":737,"low":399,"close":777,"change":255,"percent_change":256,"volume":1552,"transactions":9,"vwap":777},"2025-07-01",158400,{"date":1554,"open":550,"high":1418,"low":398,"close":414,"change":711,"percent_change":143,"volume":1555,"transactions":9,"vwap":414},"2025-06-30",150200,{"date":1557,"open":413,"high":472,"low":452,"close":398,"change":650,"percent_change":1489,"volume":1558,"transactions":9,"vwap":398},"2025-06-27",141000,{"date":1560,"open":1488,"high":777,"low":1488,"close":464,"change":102,"percent_change":473,"volume":1561,"transactions":9,"vwap":464},"2025-06-26",111800,{"date":1563,"open":387,"high":396,"low":387,"close":398,"change":772,"percent_change":773,"volume":1067,"transactions":9,"vwap":398},"2025-06-25",{"date":1565,"open":355,"high":422,"low":355,"close":388,"change":69,"percent_change":34,"volume":1566,"transactions":9,"vwap":388},"2025-06-24",148000,{"date":1568,"open":341,"high":398,"low":355,"close":379,"change":107,"percent_change":197,"volume":1569,"transactions":9,"vwap":379},"2025-06-23",183900,{"date":1571,"open":329,"high":452,"low":1572,"close":340,"change":107,"percent_change":197,"volume":1573,"transactions":9,"vwap":340},"2025-06-20",26.01,101100,{"date":1575,"open":379,"high":396,"low":1576,"close":341,"change":50,"percent_change":484,"volume":1577,"transactions":9,"vwap":341},"2025-06-18",26.030001,106500,{"date":1579,"open":361,"high":415,"low":1580,"close":371,"change":365,"percent_change":50,"volume":1581,"transactions":9,"vwap":371},"2025-06-17",26.11,103800,{"date":1583,"open":364,"high":405,"low":1584,"close":330,"change":313,"percent_change":389,"volume":909,"transactions":9,"vwap":330},"2025-06-16",26.02,{"date":1586,"open":379,"high":415,"low":331,"close":379,"change":571,"percent_change":572,"volume":1587,"transactions":9,"vwap":379},"2025-06-13",59500,{"date":1589,"open":1488,"high":399,"low":361,"close":406,"change":484,"percent_change":1590,"volume":1425,"transactions":9,"vwap":406},"2025-06-12",0.57,{"date":1592,"open":1504,"high":379,"low":319,"close":361,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":361},"2025-06-11",0.16,0.61,173500,{"date":1597,"open":332,"high":423,"low":1598,"close":1599,"change":107,"percent_change":197,"volume":1600,"transactions":9,"vwap":1599},"2025-06-10",26.040001,26.08,139700,{"date":1602,"open":1584,"high":1504,"low":1584,"close":1603,"change":720,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-06-09",26.09,0.27,81800,{"date":1607,"open":1608,"high":341,"low":1572,"close":1584,"change":322,"percent_change":323,"volume":1609,"transactions":9,"vwap":1584},"2025-06-06",26.049999,128700,{"date":1611,"open":342,"high":430,"low":364,"close":1612,"change":17,"percent_change":1496,"volume":1613,"transactions":9,"vwap":1612},"2025-06-05",26.19,325300,{"date":1615,"open":319,"high":452,"low":1608,"close":330,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":330},"2025-06-04",0.24,0.92,236200,{"date":1620,"open":319,"high":319,"low":321,"close":1584,"change":298,"percent_change":207,"volume":1621,"transactions":9,"vwap":1584},"2025-06-03",191400,{"date":1623,"open":282,"high":364,"low":272,"close":1598,"change":571,"percent_change":572,"volume":1624,"transactions":9,"vwap":1598},"2025-06-02",132700,{"date":1626,"open":319,"high":1504,"low":1576,"close":331,"change":69,"percent_change":34,"volume":828,"transactions":9,"vwap":331},"2025-05-30",{"date":1628,"open":1580,"high":1504,"low":321,"close":1603,"change":283,"percent_change":133,"volume":1629,"transactions":9,"vwap":1603},"2025-05-29",253400,{"date":1631,"open":1632,"high":331,"low":289,"close":297,"change":291,"percent_change":1633,"volume":1634,"transactions":9,"vwap":297},"2025-05-28",26.12,-0.73,169000,{"date":1636,"open":321,"high":1580,"low":241,"close":1580,"change":34,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1580},"2025-05-27",0.73,205100,{"date":1640,"open":262,"high":1584,"low":1641,"close":297,"change":445,"percent_change":1642,"volume":1643,"transactions":9,"vwap":297},"2025-05-23",25.75,0.7,305600,{"date":1645,"open":1646,"high":254,"low":1646,"close":1647,"change":69,"percent_change":34,"volume":1648,"transactions":9,"vwap":1647},"2025-05-22",25.65,25.74,175700,{"date":1650,"open":272,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-05-21",26.059999,25.67,25.69,-0.25,-0.96,135900,{"date":1658,"open":272,"high":1599,"low":1659,"close":251,"change":290,"percent_change":291,"volume":1660,"transactions":9,"vwap":251},"2025-05-20",25.85,114100,{"date":1662,"open":1663,"high":1599,"low":1663,"close":269,"change":233,"percent_change":373,"volume":1664,"transactions":9,"vwap":269},"2025-05-19",25.84,74100,{"date":1666,"open":342,"high":361,"low":1603,"close":1580,"change":255,"percent_change":256,"volume":1667,"transactions":9,"vwap":1580},"2025-05-16",135400,{"date":1669,"open":1572,"high":342,"low":254,"close":1603,"change":711,"percent_change":143,"volume":1670,"transactions":9,"vwap":1603},"2025-05-15",112000,{"date":1672,"open":319,"high":1673,"low":251,"close":269,"change":298,"percent_change":207,"volume":1674,"transactions":9,"vwap":269},"2025-05-14",26.13,136200,{"date":1676,"open":1677,"high":332,"low":254,"close":1572,"change":207,"percent_change":208,"volume":1678,"transactions":9,"vwap":1572},"2025-05-13",25.98,308800,{"date":1680,"open":1580,"high":329,"low":252,"close":1603,"change":424,"percent_change":788,"volume":1681,"transactions":9,"vwap":1603},"2025-05-12",1067200,{"date":1683,"open":372,"high":388,"low":1673,"close":361,"change":313,"percent_change":389,"volume":1684,"transactions":9,"vwap":361},"2025-05-09",170400,{"date":1686,"open":430,"high":415,"low":1580,"close":371,"change":20,"percent_change":20,"volume":1255,"transactions":9,"vwap":371},"2025-05-08",{"date":1688,"open":405,"high":543,"low":364,"close":371,"change":290,"percent_change":291,"volume":1689,"transactions":9,"vwap":371},"2025-05-07",153600,{"date":1691,"open":362,"high":422,"low":1572,"close":387,"change":69,"percent_change":34,"volume":1181,"transactions":9,"vwap":387},"2025-05-06",{"date":1693,"open":387,"high":430,"low":321,"close":371,"change":298,"percent_change":207,"volume":1694,"transactions":9,"vwap":371},"2025-05-05",109800,{"date":1696,"open":340,"high":443,"low":1504,"close":379,"change":348,"percent_change":349,"volume":1697,"transactions":9,"vwap":379},"2025-05-02",526500,{"date":1699,"open":464,"high":640,"low":330,"close":330,"change":407,"percent_change":1700,"volume":1701,"transactions":9,"vwap":330},"2025-05-01",-0.98,177900,{"date":1703,"open":386,"high":543,"low":379,"close":543,"change":290,"percent_change":291,"volume":1704,"transactions":9,"vwap":543},"2025-04-30",108800,{"date":1706,"open":388,"high":550,"low":388,"close":550,"change":711,"percent_change":143,"volume":1707,"transactions":9,"vwap":550},"2025-04-29",94400,{"date":1709,"open":379,"high":413,"low":342,"close":413,"change":349,"percent_change":1710,"volume":1711,"transactions":9,"vwap":413},"2025-04-28",0.42,101600,{"date":1713,"open":422,"high":385,"low":1503,"close":422,"change":484,"percent_change":1590,"volume":1714,"transactions":9,"vwap":422},"2025-04-25",109500,{"date":1716,"open":332,"high":431,"low":1580,"close":1503,"change":20,"percent_change":20,"volume":1717,"transactions":9,"vwap":1503},"2025-04-24",117000,{"date":1719,"open":332,"high":1503,"low":254,"close":1503,"change":473,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1503},"2025-04-23",0.89,282700,{"date":179,"open":1603,"high":1603,"low":289,"close":1677,"change":389,"percent_change":390,"volume":1723,"transactions":9,"vwap":1677},172100]