[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BANX":3,"homepage-market-summary":33,"stock-historical-BANX":175},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"BANX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":12,"issuer":9,"category":9},"ArrowMark Financial Corp. Common Stock","Nasdaq",null,"Common Stock","ArrowMark Financial Corp is a non-diversified, closed-end management investment company. The Fund's objective is to provide stockholders with current income, and to a lesser extent capital appreciation. The company's investments in various portfolios such as debt securities, Trust Preferred and Preferred Securities, preferred securities, exchange-traded funds, money market funds and others.",false,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},9,1.8,"Monthly",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},20,19.89,20.23,19.76,19.81,0.19,0.96,30100.62352,316,19.987,22.5,18.45,38806.0951700757,38.3,3244,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":157},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":42,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":12,"sparkline":78,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":42,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",1.01,199.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":42},"Financials","XLF",0.06,53.49,{"name":113,"etf":114,"change":115,"price":116,"is_up":12},"Healthcare","XLV",-0.01,166.18,{"name":118,"etf":119,"change":120,"price":121,"is_up":42},"Consumer Cycl","XLY",1.13,110.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":42},"Consumer Staples","XLP",0.25,80.53,{"name":128,"etf":129,"change":130,"price":131,"is_up":42},"Energy","XLE",0.4,62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":42},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":42},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":42},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":42},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":42},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":42},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":92,"is_up":42},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":56,"is_up":42},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":70,"is_up":42},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":49,"page_size":177,"total_pages":49,"summary":178,"data":184},365,1000,{"period_high":179,"period_low":29,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":18,"start_date":183,"end_date":5},23.67,32515,11867929.887689,-2.2,"2025-04-22",[185,186,196,206,215,226,236,247,257,268,278,288,298,307,317,324,334,344,355,363,373,382,390,399,407,415,423,433,443,453,462,472,481,489,495,504,512,519,527,538,549,557,565,572,578,583,593,601,612,622,633,642,647,656,664,668,672,678,682,685,690,697,701,706,710,715,720,726,730,736,742,747,753,758,763,769,774,779,786,790,793,799,803,807,813,817,821,824,827,830,837,842,845,848,851,855,859,862,865,868,872,875,878,881,884,888,891,894,897,901,904,906,911,916,918,921,924,928,931,934,939,942,946,949,952,958,962,967,973,982,990,996,1002,1008,1011,1014,1021,1025,1029,1034,1039,1042,1046,1050,1055,1060,1065,1068,1072,1077,1080,1083,1087,1090,1093,1096,1099,1101,1105,1109,1112,1115,1118,1122,1126,1131,1138,1143,1150,1155,1158,1163,1167,1173,1177,1184,1191,1196,1203,1209,1214,1219,1225,1232,1239,1247,1252,1256,1260,1265,1271,1276,1281,1287,1294,1298,1302,1306,1311,1315,1319,1323,1328,1333,1339,1346,1351,1356,1360,1366,1369,1373,1378,1383,1388,1393,1396,1400,1404,1408,1412,1416,1419,1422,1425,1431,1433,1437,1440,1443,1447,1451,1455,1459,1462,1466,1469,1472,1477,1481,1486,1492,1496,1500,1504,1507,1511,1515,1517,1520,1523,1526,1529,1533,1538,1541,1544,1548,1551,1554,1559,1565,1568,1571,1575,1578,1581,1584,1588,1591,1595,1598,1601,1606,1611,1614,1618,1621,1625,1628,1631,1634,1636,1639,1641,1645,1649,1652,1656,1660,1664,1667,1670,1673,1677,1679,1684,1686,1689,1692,1695,1697,1699,1701,1703,1706,1708,1711,1714,1718,1721,1725,1729,1732,1735,1739,1741,1743,1745,1747,1750,1752,1757,1761,1765,1768,1773,1777,1780,1782,1784,1786,1790,1792,1795,1798,1801,1804,1807,1811,1815,1818,1824,1827,1830,1833,1835,1838,1841,1845,1849,1852,1855,1858,1860,1864,1867,1870,1874,1877,1879,1882,1885,1887,1891],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":187,"open":188,"high":189,"low":190,"close":22,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",19.79,20.2499,19.4,-0.05,-0.25,46697.2979,398,19.6687,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",20.42,19.82,19.86,-0.49,-2.41,47862.278184,445,20.1211,{"date":207,"open":21,"high":208,"low":209,"close":210,"change":211,"percent_change":84,"volume":212,"transactions":213,"vwap":214},"2026-09-29",20.43,19.51,20.35,0.61,36641.8735,497,19.8289,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",19.9,20.15,19.25,19.74,-0.18,-0.9,65811.632356,454,19.6738,{"date":227,"open":228,"high":229,"low":190,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",20.49,20.4976,19.92,-0.63,-3.07,120781.694051,826,19.7749,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",20.89,20.99,20.445,20.55,-0.465,-2.21,44853.426204,341,20.7551,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",21.15,20.7857,21.015,-0.205,-0.97,37826.034338,232,21.0219,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",21.04,21.29,21.03,21.22,0.1448,0.69,51598.512867,353,21.2196,{"date":269,"open":270,"high":271,"low":270,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",20.95,21.24,21.0752,0.1752,0.84,45136.369144,389,21.1275,{"date":279,"open":239,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",21.0625,20.86,20.9,0.03,0.14,13717.8095,230,20.9511,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",20.85,21.083,20.822,20.87,0,32465.736802,333,20.9132,{"date":299,"open":300,"high":301,"low":302,"close":293,"change":191,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",20.92,21.1,20.84,-0.24,35744.892323,373,20.9241,{"date":308,"open":309,"high":310,"low":311,"close":300,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",21.06,21.16,20.88,-0.14,-0.66,29503.626827,274,21.0197,{"date":318,"open":293,"high":301,"low":293,"close":309,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",0.095,0.45,32918.125796,311,21.0195,{"date":325,"open":261,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",21.08,20.8322,20.965,0.01,0.05,18918.755086,257,20.9591,{"date":335,"open":336,"high":309,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",21.05,20.8,20.955,-0.115,-0.55,22996.769705,202,20.9481,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",20.96,21.0997,20.9562,21.07,0.07,0.33,20562.0787,220,21.0272,{"date":356,"open":337,"high":259,"low":357,"close":358,"change":359,"percent_change":24,"volume":360,"transactions":361,"vwap":362},"2026-09-08",20.7765,21,0.2,38608.5402,265,20.9064,{"date":364,"open":365,"high":366,"low":367,"close":337,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",20.68,20.82,20.67,0.12,0.58,33816.9722,215,20.7464,{"date":374,"open":375,"high":375,"low":376,"close":365,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",21.02,20.645,-0.35,-1.66,59782.958923,558,20.8143,{"date":383,"open":384,"high":384,"low":346,"close":261,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",21.25,-0.12,-0.57,54559.153347,432,21.126,{"date":391,"open":392,"high":260,"low":393,"close":249,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",20.94,20.9001,0.26,1.24,138671.9095,780,21.0849,{"date":400,"open":337,"high":392,"low":401,"close":238,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",20.61,0.24,1.16,79631.2373,473,20.8291,{"date":408,"open":365,"high":409,"low":410,"close":411,"change":294,"percent_change":294,"volume":412,"transactions":413,"vwap":414},"2026-08-28",20.78,20.58,20.65,35283.845599,326,20.6739,{"date":416,"open":337,"high":337,"low":417,"close":411,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",20.6,0.09,0.44,20521.9937,171,20.6882,{"date":424,"open":410,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",20.6363,20.47,20.56,-0.005,-0.02,9363.713524,174,20.5767,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",20.74,20.3501,20.565,-0.1,-0.48,30674.830373,189,20.5787,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",20.75,20.545,20.665,-0.045,-0.22,42040.578877,317,20.6785,{"date":454,"open":337,"high":337,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",20.612,20.71,0.005,0.02,27408.2105,314,20.7155,{"date":463,"open":464,"high":366,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",20.6131,20.5703,20.705,0.195,0.95,25657.260215,245,20.6953,{"date":473,"open":409,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":176,"vwap":480},"2026-08-19",20.8199,20.385,20.51,-0.26,-1.25,32698.362267,20.5885,{"date":482,"open":435,"high":366,"low":483,"close":484,"change":485,"percent_change":23,"volume":486,"transactions":487,"vwap":488},"2026-08-18",20.7,20.77,0.04,51857.8984,383,20.757,{"date":490,"open":239,"high":239,"low":483,"close":491,"change":438,"percent_change":439,"volume":492,"transactions":493,"vwap":494},"2026-08-17",20.73,35236.921609,296,20.8139,{"date":496,"open":497,"high":311,"low":417,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",20.66,20.83,0.17,0.82,54898.581803,471,20.7329,{"date":505,"open":506,"high":507,"low":417,"close":497,"change":110,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-13",20.64,20.7145,0.29,25421.183429,391,20.659,{"date":513,"open":410,"high":417,"low":514,"close":417,"change":499,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-12",20.44,0.83,21292.805837,180,20.5229,{"date":520,"open":210,"high":514,"low":521,"close":208,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-11",20.3,0.135,0.67,12760.344247,177,20.3618,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-10",20.41,20.435,20.18,20.295,-0.225,-1.1,25939.262473,322,20.3131,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-07",20.4,20.5797,20.2701,20.52,0.13,0.64,17940.833531,248,20.4403,{"date":550,"open":551,"high":552,"low":551,"close":553,"change":429,"percent_change":438,"volume":554,"transactions":555,"vwap":556},"2026-08-06",20.26,20.5583,20.39,25190.070305,290,20.3976,{"date":558,"open":559,"high":559,"low":560,"close":529,"change":561,"percent_change":231,"volume":562,"transactions":563,"vwap":564},"2026-08-05",20.59,20.21,-0.13,15780.814759,217,20.4422,{"date":566,"open":559,"high":559,"low":567,"close":568,"change":330,"percent_change":402,"volume":569,"transactions":570,"vwap":571},"2026-08-04",20.425,20.54,70915.672532,386,20.5052,{"date":573,"open":426,"high":574,"low":521,"close":228,"change":418,"percent_change":419,"volume":575,"transactions":576,"vwap":577},"2026-08-03",20.5,36120.829697,429,20.4265,{"date":579,"open":20,"high":559,"low":20,"close":540,"change":544,"percent_change":545,"volume":580,"transactions":581,"vwap":582},"2026-07-31",80925.742262,483,20.3998,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":368,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-30",20.19,20.32,20.13,20.27,0.6,50154.158464,419,20.2365,{"date":594,"open":595,"high":596,"low":597,"close":218,"change":544,"percent_change":598,"volume":599,"transactions":296,"vwap":600},"2026-07-29",20.1,20.25,20.05,0.65,71055.995178,20.1542,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-28",19.61,20.04,19.6063,20.02,0.41,2.09,42318.569298,370,19.8929,{"date":613,"open":614,"high":615,"low":616,"close":603,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-27",19.64,19.8499,19.595,-0.04,-0.2,16600.248409,161,19.7105,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-24",19.75,19.7999,19.35,19.65,-0.16,-0.81,17695.505251,144,19.6545,{"date":634,"open":635,"high":636,"low":637,"close":22,"change":638,"percent_change":639,"volume":640,"transactions":517,"vwap":641},"2026-07-23",20.09,20.0909,19.67,-0.21,-1.05,15966.580277,19.944,{"date":643,"open":597,"high":597,"low":606,"close":606,"change":329,"percent_change":330,"volume":644,"transactions":645,"vwap":646},"2026-07-22",13019.9314,183,20.0401,{"date":648,"open":649,"high":595,"low":650,"close":651,"change":110,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-21",19.99,19.97,20.01,0.3,26703.4579,239,20.0301,{"date":657,"open":635,"high":595,"low":658,"close":659,"change":312,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-20",19.91,19.95,-0.7,26677.3773,218,19.9924,{"date":665,"open":635,"high":595,"low":666,"close":635,"change":294,"percent_change":294,"volume":667,"transactions":9,"vwap":635},"2026-07-17",19.98,24800,{"date":669,"open":650,"high":595,"low":670,"close":635,"change":110,"percent_change":652,"volume":671,"transactions":9,"vwap":635},"2026-07-16",19.94,15300,{"date":673,"open":670,"high":674,"low":675,"close":676,"change":429,"percent_change":438,"volume":677,"transactions":9,"vwap":676},"2026-07-15",20.08,19.87,20.030001,17200,{"date":679,"open":676,"high":218,"low":675,"close":680,"change":485,"percent_change":359,"volume":681,"transactions":9,"vwap":680},"2026-07-14",20.049999,27400,{"date":683,"open":676,"high":218,"low":18,"close":651,"change":329,"percent_change":330,"volume":684,"transactions":9,"vwap":651},"2026-07-13",35100,{"date":686,"open":595,"high":687,"low":18,"close":18,"change":688,"percent_change":377,"volume":689,"transactions":9,"vwap":18},"2026-07-10",20.24,-0.07,38500,{"date":691,"open":692,"high":674,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-09",19.84,20.07,0.1,0.5,29400,{"date":698,"open":22,"high":18,"low":699,"close":650,"change":544,"percent_change":140,"volume":700,"transactions":9,"vwap":650},"2026-07-08",19.7,32200,{"date":702,"open":699,"high":650,"low":699,"close":692,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":692},"2026-07-07",0.11,0.56,12300,{"date":707,"open":217,"high":18,"low":627,"close":708,"change":329,"percent_change":330,"volume":709,"transactions":9,"vwap":708},"2026-07-06",19.73,35000,{"date":711,"open":637,"high":712,"low":627,"close":713,"change":368,"percent_change":211,"volume":714,"transactions":9,"vwap":713},"2026-07-02",19.88,19.72,44300,{"date":716,"open":717,"high":713,"low":717,"close":718,"change":330,"percent_change":394,"volume":719,"transactions":9,"vwap":718},"2026-07-01",19.45,19.6,48400,{"date":721,"open":722,"high":723,"low":724,"close":722,"change":329,"percent_change":330,"volume":725,"transactions":9,"vwap":722},"2026-06-30",19.55,19.57,19.48,48000,{"date":727,"open":190,"high":722,"low":190,"close":728,"change":544,"percent_change":523,"volume":729,"transactions":9,"vwap":728},"2026-06-29",19.54,27900,{"date":731,"open":717,"high":722,"low":190,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-26",19.41,-0.06,-0.31,24900,{"date":737,"open":738,"high":722,"low":739,"close":740,"change":115,"percent_change":191,"volume":741,"transactions":9,"vwap":740},"2026-06-25",19.46,19.44,19.47,31100,{"date":743,"open":718,"high":637,"low":717,"close":724,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":724},"2026-06-24",-0.08,-0.41,18000,{"date":748,"open":749,"high":603,"low":626,"close":750,"change":350,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-06-23",19.42,19.56,0.36,24200,{"date":754,"open":603,"high":627,"low":724,"close":755,"change":385,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-06-22",19.49,-0.61,14700,{"date":759,"open":760,"high":627,"low":723,"close":603,"change":283,"percent_change":761,"volume":762,"transactions":9,"vwap":603},"2026-06-18",19.62,0.15,10400,{"date":764,"open":699,"high":699,"low":765,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-17",19.58,-0.11,-0.56,18200,{"date":770,"open":717,"high":699,"low":771,"close":772,"change":508,"percent_change":773,"volume":741,"transactions":9,"vwap":772},"2026-06-16",19.43,19.69,1.49,{"date":775,"open":776,"high":777,"low":219,"close":190,"change":458,"percent_change":694,"volume":778,"transactions":9,"vwap":190},"2026-06-15",19.37,19.5,55200,{"date":780,"open":740,"high":724,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-12",19.34,19.38,-0.03,-0.15,22600,{"date":787,"open":755,"high":728,"low":788,"close":732,"change":744,"percent_change":745,"volume":789,"transactions":9,"vwap":732},"2026-06-11",19.36,20800,{"date":791,"open":755,"high":765,"low":626,"close":755,"change":350,"percent_change":751,"volume":792,"transactions":9,"vwap":755},"2026-06-10",21300,{"date":794,"open":795,"high":796,"low":732,"close":749,"change":477,"percent_change":797,"volume":798,"transactions":9,"vwap":749},"2026-06-09",19.68,19.78,-1.32,47100,{"date":800,"open":801,"high":801,"low":718,"close":795,"change":350,"percent_change":751,"volume":802,"transactions":9,"vwap":795},"2026-06-08",19.8,19800,{"date":804,"open":624,"high":18,"low":718,"close":603,"change":438,"percent_change":805,"volume":806,"transactions":9,"vwap":603},"2026-06-05",-0.51,31000,{"date":808,"open":796,"high":809,"low":810,"close":811,"change":191,"percent_change":192,"volume":812,"transactions":9,"vwap":811},"2026-06-04",19.85,19.66,19.71,26700,{"date":814,"open":815,"high":815,"low":603,"close":21,"change":283,"percent_change":761,"volume":816,"transactions":9,"vwap":21},"2026-06-03",19.83,12000,{"date":818,"open":692,"high":692,"low":627,"close":708,"change":110,"percent_change":819,"volume":820,"transactions":9,"vwap":708},"2026-06-02",0.31,19600,{"date":822,"open":815,"high":815,"low":724,"close":637,"change":561,"percent_change":313,"volume":823,"transactions":9,"vwap":637},"2026-06-01",65600,{"date":825,"open":220,"high":692,"low":765,"close":801,"change":191,"percent_change":192,"volume":826,"transactions":9,"vwap":801},"2026-05-29",57700,{"date":828,"open":649,"high":693,"low":220,"close":809,"change":617,"percent_change":618,"volume":829,"transactions":9,"vwap":809},"2026-05-28",72800,{"date":831,"open":832,"high":666,"low":833,"close":19,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":19},"2026-05-27",19.96,19.77,-0.09,-0.45,39300,{"date":838,"open":772,"high":839,"low":722,"close":666,"change":508,"percent_change":840,"volume":841,"transactions":9,"vwap":666},"2026-05-26",20.29,1.47,129100,{"date":843,"open":614,"high":699,"low":750,"close":772,"change":783,"percent_change":784,"volume":844,"transactions":9,"vwap":772},"2026-05-22",26000,{"date":846,"open":699,"high":815,"low":765,"close":713,"change":283,"percent_change":761,"volume":847,"transactions":9,"vwap":713},"2026-05-21",40600,{"date":849,"open":796,"high":692,"low":760,"close":772,"change":438,"percent_change":805,"volume":850,"transactions":9,"vwap":772},"2026-05-20",23500,{"date":852,"open":796,"high":188,"low":765,"close":188,"change":853,"percent_change":607,"volume":854,"transactions":9,"vwap":188},"2026-05-19",0.08,28900,{"date":856,"open":723,"high":21,"low":739,"close":811,"change":857,"percent_change":500,"volume":858,"transactions":9,"vwap":811},"2026-05-18",0.16,61700,{"date":860,"open":637,"high":19,"low":717,"close":722,"change":766,"percent_change":767,"volume":861,"transactions":9,"vwap":722},"2026-05-15",48700,{"date":863,"open":637,"high":809,"low":614,"close":810,"change":485,"percent_change":359,"volume":864,"transactions":9,"vwap":810},"2026-05-14",23000,{"date":866,"open":699,"high":713,"low":739,"close":760,"change":783,"percent_change":784,"volume":867,"transactions":9,"vwap":760},"2026-05-13",30400,{"date":869,"open":765,"high":772,"low":771,"close":627,"change":284,"percent_change":870,"volume":871,"transactions":9,"vwap":627},"2026-05-12",0.72,37600,{"date":873,"open":815,"high":815,"low":717,"close":209,"change":874,"percent_change":378,"volume":847,"transactions":9,"vwap":209},"2026-05-11",-0.33,{"date":876,"open":692,"high":658,"low":603,"close":692,"change":350,"percent_change":155,"volume":877,"transactions":9,"vwap":692},"2026-05-08",55400,{"date":879,"open":796,"high":217,"low":718,"close":833,"change":329,"percent_change":330,"volume":880,"transactions":9,"vwap":833},"2026-05-07",28700,{"date":882,"open":614,"high":199,"low":209,"close":21,"change":418,"percent_change":883,"volume":696,"transactions":9,"vwap":21},"2026-05-06",0.46,{"date":885,"open":777,"high":708,"low":732,"close":637,"change":694,"percent_change":886,"volume":887,"transactions":9,"vwap":637},"2026-05-05",0.51,51400,{"date":889,"open":777,"high":723,"low":190,"close":723,"change":294,"percent_change":294,"volume":890,"transactions":9,"vwap":723},"2026-05-04",50400,{"date":892,"open":209,"high":760,"low":782,"close":723,"change":350,"percent_change":751,"volume":893,"transactions":9,"vwap":723},"2026-05-01",65500,{"date":895,"open":717,"high":614,"low":782,"close":777,"change":438,"percent_change":805,"volume":896,"transactions":9,"vwap":777},"2026-04-30",84100,{"date":898,"open":899,"high":603,"low":626,"close":718,"change":110,"percent_change":819,"volume":900,"transactions":9,"vwap":718},"2026-04-29",19.59,26900,{"date":902,"open":755,"high":795,"low":781,"close":728,"change":330,"percent_change":394,"volume":903,"transactions":9,"vwap":728},"2026-04-28",31500,{"date":905,"open":190,"high":795,"low":190,"close":755,"change":853,"percent_change":607,"volume":867,"transactions":9,"vwap":755},"2026-04-27",{"date":907,"open":740,"high":815,"low":908,"close":732,"change":485,"percent_change":909,"volume":910,"transactions":9,"vwap":732},"2026-04-24",19.22,0.21,38600,{"date":912,"open":718,"high":760,"low":913,"close":776,"change":745,"percent_change":914,"volume":915,"transactions":9,"vwap":776},"2026-04-23",19.32,-2.07,35700,{"date":917,"open":833,"high":200,"low":624,"close":796,"change":330,"percent_change":125,"volume":752,"transactions":9,"vwap":796},"2026-04-22",{"date":919,"open":815,"high":217,"low":750,"close":708,"change":688,"percent_change":377,"volume":920,"transactions":9,"vwap":708},"2026-04-21",37000,{"date":922,"open":188,"high":200,"low":220,"close":801,"change":368,"percent_change":211,"volume":923,"transactions":9,"vwap":801},"2026-04-20",39600,{"date":925,"open":833,"high":659,"low":795,"close":795,"change":733,"percent_change":926,"volume":927,"transactions":9,"vwap":795},"2026-04-17",-0.3,32400,{"date":929,"open":21,"high":815,"low":637,"close":220,"change":458,"percent_change":694,"volume":930,"transactions":9,"vwap":220},"2026-04-16",46000,{"date":932,"open":718,"high":796,"low":722,"close":713,"change":368,"percent_change":211,"volume":933,"transactions":9,"vwap":713},"2026-04-15",61000,{"date":935,"open":190,"high":718,"low":190,"close":718,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":718},"2026-04-14",0.22,1.14,29300,{"date":940,"open":732,"high":724,"low":788,"close":782,"change":438,"percent_change":805,"volume":941,"transactions":9,"vwap":782},"2026-04-13",21900,{"date":943,"open":944,"high":728,"low":781,"close":724,"change":330,"percent_change":394,"volume":945,"transactions":9,"vwap":724},"2026-04-10",19.53,25100,{"date":947,"open":717,"high":728,"low":776,"close":771,"change":429,"percent_change":438,"volume":948,"transactions":9,"vwap":771},"2026-04-09",29200,{"date":950,"open":219,"high":209,"low":219,"close":717,"change":508,"percent_change":951,"volume":836,"transactions":9,"vwap":717},"2026-04-08",1.51,{"date":953,"open":190,"high":739,"low":954,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-04-07",19.16,-0.29,-1.49,32700,{"date":959,"open":717,"high":723,"low":960,"close":717,"change":350,"percent_change":751,"volume":961,"transactions":9,"vwap":717},"2026-04-06",19.21,58600,{"date":963,"open":964,"high":782,"low":965,"close":782,"change":857,"percent_change":515,"volume":966,"transactions":9,"vwap":782},"2026-04-02",19.1,19.07,43900,{"date":968,"open":969,"high":970,"low":971,"close":908,"change":857,"percent_change":274,"volume":972,"transactions":9,"vwap":908},"2026-04-01",19.17,19.33,19.09,64800,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-03-31",19.08,19.2,18.85,19.059999,0.27,1.44,72200,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":703,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-03-30",18.7,18.93,18.68,18.79,0.59,40100,{"date":991,"open":992,"high":992,"low":993,"close":986,"change":955,"percent_change":994,"volume":995,"transactions":9,"vwap":986},"2026-03-27",19.049999,18.65,-1.53,33700,{"date":997,"open":975,"high":913,"low":998,"close":999,"change":221,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-03-26",18.9,18.97,-0.94,57200,{"date":1003,"open":1004,"high":1004,"low":998,"close":1005,"change":418,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-03-25",19.19,19.15,0.47,30300,{"date":1009,"open":1010,"high":975,"low":998,"close":978,"change":783,"percent_change":628,"volume":741,"transactions":9,"vwap":978},"2026-03-24",19.040001,{"date":1012,"open":964,"high":954,"low":999,"close":971,"change":617,"percent_change":638,"volume":1013,"transactions":9,"vwap":971},"2026-03-23",27700,{"date":1015,"open":781,"high":1016,"low":971,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-03-20",19.39,19.13,-0.23,-1.19,31600,{"date":1022,"open":1023,"high":788,"low":976,"close":788,"change":110,"percent_change":819,"volume":1024,"transactions":9,"vwap":788},"2026-03-19",19.31,27800,{"date":1026,"open":749,"high":755,"low":1027,"close":1027,"change":329,"percent_change":330,"volume":1028,"transactions":9,"vwap":1027},"2026-03-18",19.3,26200,{"date":1030,"open":219,"high":1031,"low":219,"close":1032,"change":330,"percent_change":394,"volume":1033,"transactions":9,"vwap":1032},"2026-03-17",19.52,19.29,22500,{"date":1035,"open":964,"high":190,"low":964,"close":1036,"change":544,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-03-16",19.24,0.68,34300,{"date":1040,"open":1032,"high":739,"low":964,"close":1041,"change":766,"percent_change":386,"volume":1013,"transactions":9,"vwap":1041},"2026-03-13",19.11,{"date":1043,"open":771,"high":738,"low":976,"close":908,"change":477,"percent_change":1044,"volume":1045,"transactions":9,"vwap":908},"2026-03-12",-1.33,51700,{"date":1047,"open":1048,"high":724,"low":1017,"close":724,"change":936,"percent_change":937,"volume":1049,"transactions":9,"vwap":724},"2026-03-11",19.26,78800,{"date":1051,"open":776,"high":190,"low":1052,"close":1048,"change":155,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1048},"2026-03-10",19,1.85,70200,{"date":1056,"open":1057,"high":1057,"low":29,"close":1058,"change":329,"percent_change":330,"volume":1059,"transactions":9,"vwap":1058},"2026-03-09",18.98,18.91,71900,{"date":1061,"open":954,"high":1004,"low":998,"close":998,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":998},"2026-03-06",-0.39,-2.02,66700,{"date":1066,"open":1016,"high":739,"low":954,"close":1032,"change":617,"percent_change":638,"volume":1067,"transactions":9,"vwap":1032},"2026-03-05",50100,{"date":1069,"open":1070,"high":717,"low":1070,"close":970,"change":761,"percent_change":135,"volume":1071,"transactions":9,"vwap":970},"2026-03-04",19.18,38800,{"date":1073,"open":718,"high":718,"low":954,"close":1070,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1070},"2026-03-03",-0.42,-2.14,83100,{"date":1078,"open":718,"high":811,"low":739,"close":718,"change":561,"percent_change":313,"volume":1079,"transactions":9,"vwap":718},"2026-03-02",71600,{"date":1081,"open":796,"high":22,"low":760,"close":708,"change":191,"percent_change":192,"volume":1082,"transactions":9,"vwap":708},"2026-02-27",56300,{"date":1084,"open":809,"high":1085,"low":624,"close":796,"change":733,"percent_change":926,"volume":1086,"transactions":9,"vwap":796},"2026-02-26",19.93,94700,{"date":1088,"open":801,"high":675,"low":722,"close":692,"change":703,"percent_change":704,"volume":1089,"transactions":9,"vwap":692},"2026-02-25",179700,{"date":1091,"open":809,"high":230,"low":772,"close":708,"change":312,"percent_change":660,"volume":1092,"transactions":9,"vwap":708},"2026-02-24",114300,{"date":1094,"open":712,"high":217,"low":699,"close":675,"change":783,"percent_change":784,"volume":1095,"transactions":9,"vwap":675},"2026-02-23",46800,{"date":1097,"open":801,"high":650,"low":624,"close":217,"change":694,"percent_change":886,"volume":1098,"transactions":9,"vwap":217},"2026-02-20",88200,{"date":1100,"open":624,"high":675,"low":708,"close":801,"change":783,"percent_change":784,"volume":725,"transactions":9,"vwap":801},"2026-02-19",{"date":1102,"open":217,"high":650,"low":811,"close":815,"change":303,"percent_change":1103,"volume":1104,"transactions":9,"vwap":815},"2026-02-18",-1.2,181700,{"date":1106,"open":666,"high":1107,"low":666,"close":693,"change":110,"percent_change":652,"volume":1108,"transactions":9,"vwap":693},"2026-02-17",20.2,75200,{"date":1110,"open":595,"high":531,"low":18,"close":651,"change":783,"percent_change":784,"volume":1111,"transactions":9,"vwap":651},"2026-02-13",62300,{"date":1113,"open":649,"high":1107,"low":650,"close":1114,"change":330,"percent_change":125,"volume":847,"transactions":9,"vwap":1114},"2026-02-12",20.040001,{"date":1116,"open":680,"high":218,"low":659,"close":649,"change":733,"percent_change":926,"volume":1117,"transactions":9,"vwap":649},"2026-02-11",43000,{"date":1119,"open":1107,"high":553,"low":680,"close":680,"change":221,"percent_change":1120,"volume":1121,"transactions":9,"vwap":680},"2026-02-10",-0.89,41000,{"date":1123,"open":417,"high":411,"low":595,"close":20,"change":1124,"percent_change":1125,"volume":880,"transactions":9,"vwap":20},"2026-02-09",-0.54,-2.6,{"date":1127,"open":529,"high":484,"low":585,"close":484,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":484},"2026-02-06",0.43,2.11,51200,{"date":1132,"open":290,"high":290,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-02-05",20.31,20.34,-0.64,-3.05,38100,{"date":1139,"open":1140,"high":1140,"low":497,"close":1141,"change":874,"percent_change":1142,"volume":725,"transactions":9,"vwap":1141},"2026-02-04",21.3,20.98,-1.55,{"date":1144,"open":1145,"high":1145,"low":301,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-02-03",21.56,21.31,-0.19,-0.88,28000,{"date":1151,"open":262,"high":1152,"low":337,"close":1152,"change":979,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-02-02",21.5,1.27,45900,{"date":1156,"open":271,"high":384,"low":337,"close":1157,"change":485,"percent_change":23,"volume":880,"transactions":9,"vwap":1157},"2026-01-30",21.23,{"date":1159,"open":1160,"high":384,"low":290,"close":1161,"change":115,"percent_change":191,"volume":1162,"transactions":9,"vwap":1161},"2026-01-29",21.030001,21.19,65700,{"date":1164,"open":1165,"high":384,"low":239,"close":1165,"change":294,"percent_change":294,"volume":1166,"transactions":9,"vwap":1165},"2026-01-28",21.2,51000,{"date":1168,"open":337,"high":1169,"low":337,"close":1165,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1165},"2026-01-27",21.21,0.42,2.02,30100,{"date":1174,"open":1175,"high":1175,"low":367,"close":409,"change":766,"percent_change":1176,"volume":700,"transactions":9,"vwap":409},"2026-01-26",20.97,-0.53,{"date":1178,"open":1179,"high":1180,"low":1181,"close":238,"change":955,"percent_change":1182,"volume":1183,"transactions":9,"vwap":238},"2026-01-23",21.11,21.17,20.79,-1.37,42500,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1186,"change":303,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1186},"2026-01-22",21.18,21.35,21.09,-1.12,17900,{"date":1192,"open":1193,"high":1194,"low":1140,"close":1193,"change":784,"percent_change":660,"volume":1195,"transactions":9,"vwap":1193},"2026-01-21",21.42,21.66,143000,{"date":1197,"open":271,"high":1198,"low":1165,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-01-20",21.79,21.57,0.23,1.08,144600,{"date":1204,"open":1205,"high":1194,"low":1157,"close":1206,"change":703,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-01-16",21.47,21.34,0.52,147200,{"date":1210,"open":239,"high":1211,"low":410,"close":1157,"change":1200,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1157},"2026-01-15",21.68,1.1,278600,{"date":1215,"open":1216,"high":1216,"low":290,"close":358,"change":639,"percent_change":1217,"volume":1218,"transactions":9,"vwap":358},"2026-01-14",21.46,-4.76,350700,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1222,"change":191,"percent_change":1018,"volume":1224,"transactions":9,"vwap":1222},"2026-01-13",22.02,22.049999,21.85,25900,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":110,"percent_change":979,"volume":1231,"transactions":9,"vwap":1230},"2026-01-12",22.01,22.16,21.99,22.1,18700,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":350,"percent_change":145,"volume":1238,"transactions":9,"vwap":1237},"2026-01-09",21.98,22.19,21.95,22.040001,11800,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":853,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-01-08",21.87,22,21.8,21.97,0.37,11700,{"date":1248,"open":1229,"high":1249,"low":1223,"close":1250,"change":438,"percent_change":835,"volume":1251,"transactions":9,"vwap":1250},"2026-01-07",22.07,21.89,8600,{"date":1253,"open":1242,"high":1230,"low":1254,"close":1229,"change":783,"percent_change":312,"volume":1255,"transactions":9,"vwap":1229},"2026-01-06",21.9,12800,{"date":1257,"open":1258,"high":1235,"low":1241,"close":1221,"change":283,"percent_change":284,"volume":1259,"transactions":9,"vwap":1221},"2026-01-05",22.08,36700,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1229,"change":499,"percent_change":135,"volume":1264,"transactions":9,"vwap":1229},"2026-01-02",21.88,22.18,28200,{"date":1266,"open":1267,"high":1236,"low":1243,"close":1268,"change":744,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2025-12-31",21.91,21.82,-0.37,13000,{"date":1272,"open":1273,"high":1242,"low":1274,"close":1254,"change":499,"percent_change":135,"volume":1275,"transactions":9,"vwap":1254},"2025-12-30",21.84,21.73,17600,{"date":1277,"open":1278,"high":1267,"low":1279,"close":1274,"change":744,"percent_change":1269,"volume":1280,"transactions":9,"vwap":1274},"2025-12-29",21.81,21.55,34700,{"date":1282,"open":1244,"high":1283,"low":1274,"close":1278,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1278},"2025-12-26",22.14,-0.58,-2.59,24500,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":330,"percent_change":936,"volume":1293,"transactions":9,"vwap":1292},"2025-12-24",22.41,22.49,22.37,22.39,20300,{"date":1295,"open":1290,"high":28,"low":1296,"close":1297,"change":458,"percent_change":418,"volume":789,"transactions":9,"vwap":1297},"2025-12-23",22.32,22.34,{"date":1299,"open":1292,"high":28,"low":1300,"close":1296,"change":783,"percent_change":561,"volume":1301,"transactions":9,"vwap":1296},"2025-12-22",22.28,60800,{"date":1303,"open":1304,"high":1289,"low":1304,"close":1305,"change":350,"percent_change":819,"volume":1028,"transactions":9,"vwap":1305},"2025-12-19",22.059999,22.35,{"date":1307,"open":1308,"high":1305,"low":1228,"close":1300,"change":368,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1300},"2025-12-18",22.25,0.54,21400,{"date":1312,"open":1313,"high":1308,"low":1242,"close":1228,"change":191,"percent_change":1018,"volume":1314,"transactions":9,"vwap":1228},"2025-12-17",22.23,10500,{"date":1316,"open":1317,"high":1317,"low":1229,"close":1317,"change":283,"percent_change":284,"volume":1318,"transactions":9,"vwap":1317},"2025-12-16",22.21,15500,{"date":1320,"open":1321,"high":1321,"low":1227,"close":1263,"change":429,"percent_change":834,"volume":1322,"transactions":9,"vwap":1263},"2025-12-15",22.2,22700,{"date":1324,"open":1223,"high":1321,"low":1223,"close":1321,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1321},"2025-12-12",0.28,1.28,22800,{"date":1329,"open":1305,"high":1305,"low":1330,"close":1330,"change":1284,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2025-12-11",21.92,-2.58,26100,{"date":1334,"open":1267,"high":28,"low":1335,"close":28,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":28},"2025-12-10",21.61,0.76,3.5,87600,{"date":1340,"open":1216,"high":1341,"low":1342,"close":1343,"change":1325,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2025-12-09",21.75,21.45,21.74,1.3,17000,{"date":1347,"open":1348,"high":1145,"low":1349,"close":1216,"change":294,"percent_change":294,"volume":1350,"transactions":9,"vwap":1216},"2025-12-08",21.49,21.4,16100,{"date":1352,"open":1353,"high":1194,"low":1216,"close":1216,"change":438,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1216},"2025-12-05",21.48,-0.46,15400,{"date":1357,"open":1152,"high":1358,"low":1216,"close":1145,"change":694,"percent_change":1006,"volume":1359,"transactions":9,"vwap":1145},"2025-12-04",21.64,11300,{"date":1361,"open":1362,"high":1194,"low":1363,"close":1216,"change":756,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1216},"2025-12-03",21.44,21.01,-2.76,44500,{"date":1367,"open":1237,"high":1368,"low":1241,"close":1249,"change":694,"percent_change":883,"volume":1154,"transactions":9,"vwap":1249},"2025-12-02",22.3,{"date":1370,"open":1371,"high":1372,"low":1236,"close":1244,"change":329,"percent_change":330,"volume":1259,"transactions":9,"vwap":1244},"2025-12-01",21.96,22.22,{"date":1374,"open":1274,"high":1371,"low":1375,"close":1371,"change":1200,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1371},"2025-11-28",21.71,1.06,13600,{"date":1379,"open":1380,"high":1341,"low":1353,"close":1274,"change":979,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1274},"2025-11-26",21.53,1.26,5400,{"date":1384,"open":1385,"high":1386,"low":1349,"close":1216,"change":617,"percent_change":1147,"volume":1387,"transactions":9,"vwap":1216},"2025-11-25",21.43,21.54,4800,{"date":1389,"open":1390,"high":1380,"low":1161,"close":1152,"change":819,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1152},"2025-11-24",21.28,1.46,14600,{"date":1394,"open":1348,"high":1348,"low":1180,"close":1161,"change":617,"percent_change":1147,"volume":1395,"transactions":9,"vwap":1161},"2025-11-21",19200,{"date":1397,"open":1398,"high":1398,"low":249,"close":1157,"change":853,"percent_change":150,"volume":1399,"transactions":9,"vwap":1157},"2025-11-20",21.41,4700,{"date":1401,"open":1279,"high":1279,"low":1402,"close":249,"change":1403,"percent_change":1364,"volume":757,"transactions":9,"vwap":249},"2025-11-19",21.13,-0.6,{"date":1405,"open":1160,"high":1341,"low":1160,"close":1341,"change":589,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1341},"2025-11-18",2.84,24000,{"date":1409,"open":1410,"high":384,"low":1410,"close":249,"change":703,"percent_change":1207,"volume":1411,"transactions":9,"vwap":249},"2025-11-17",21.049999,10000,{"date":1413,"open":1410,"high":1362,"low":358,"close":1414,"change":458,"percent_change":694,"volume":1415,"transactions":9,"vwap":1414},"2025-11-14",21.040001,7100,{"date":1417,"open":301,"high":1362,"low":239,"close":375,"change":733,"percent_change":1418,"volume":1255,"transactions":9,"vwap":375},"2025-11-13",-0.28,{"date":1420,"open":262,"high":1140,"low":238,"close":326,"change":312,"percent_change":313,"volume":1421,"transactions":9,"vwap":326},"2025-11-12",18600,{"date":1423,"open":271,"high":1140,"low":1414,"close":262,"change":694,"percent_change":1006,"volume":1424,"transactions":9,"vwap":262},"2025-11-11",6800,{"date":1426,"open":1427,"high":1428,"low":358,"close":1429,"change":703,"percent_change":1207,"volume":1430,"transactions":9,"vwap":1429},"2025-11-10",21.14,21.27,21.12,9100,{"date":1432,"open":1165,"high":1169,"low":346,"close":1363,"change":783,"percent_change":312,"volume":705,"transactions":9,"vwap":1363},"2025-11-07",{"date":1434,"open":1428,"high":1435,"low":375,"close":1414,"change":1018,"percent_change":76,"volume":1436,"transactions":9,"vwap":1414},"2025-11-06",21.38,8800,{"date":1438,"open":1169,"high":1206,"low":249,"close":1428,"change":744,"percent_change":1269,"volume":1439,"transactions":9,"vwap":1428},"2025-11-05",4400,{"date":1441,"open":1161,"high":1187,"low":249,"close":1187,"change":284,"percent_change":140,"volume":1442,"transactions":9,"vwap":1187},"2025-11-04",5300,{"date":1444,"open":1161,"high":1445,"low":358,"close":1169,"change":330,"percent_change":402,"volume":1446,"transactions":9,"vwap":1169},"2025-11-03",21.39,14500,{"date":1448,"open":249,"high":1449,"low":249,"close":310,"change":733,"percent_change":1418,"volume":1450,"transactions":9,"vwap":310},"2025-10-31",21.52,9000,{"date":1452,"open":1206,"high":1206,"low":1453,"close":262,"change":294,"percent_change":294,"volume":1454,"transactions":9,"vwap":262},"2025-10-30",21.059999,15000,{"date":1456,"open":1342,"high":1342,"low":249,"close":262,"change":638,"percent_change":1457,"volume":1458,"transactions":9,"vwap":262},"2025-10-29",-0.98,10600,{"date":1460,"open":1358,"high":1358,"low":1398,"close":1385,"change":638,"percent_change":253,"volume":1461,"transactions":9,"vwap":1385},"2025-10-28",5800,{"date":1463,"open":1243,"high":1243,"low":1353,"close":1358,"change":688,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1358},"2025-10-27",-0.32,5100,{"date":1467,"open":1243,"high":1254,"low":1335,"close":1375,"change":438,"percent_change":1354,"volume":1468,"transactions":9,"vwap":1375},"2025-10-24",12400,{"date":1470,"open":1471,"high":1254,"low":1335,"close":1278,"change":458,"percent_change":418,"volume":1461,"transactions":9,"vwap":1278},"2025-10-23",21.7,{"date":1473,"open":1243,"high":1254,"low":1474,"close":1198,"change":1475,"percent_change":1476,"volume":1436,"transactions":9,"vwap":1198},"2025-10-22",21.69,-0.17,-0.77,{"date":1478,"open":1335,"high":1234,"low":1279,"close":1371,"change":1128,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1371},"2025-10-21",2,11500,{"date":1482,"open":1279,"high":1483,"low":1152,"close":1380,"change":312,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1380},"2025-10-20",21.72,-0.65,6200,{"date":1487,"open":1488,"high":1341,"low":1380,"close":1489,"change":819,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2025-10-17",21.65,21.67,1.45,6100,{"date":1493,"open":1362,"high":1152,"low":384,"close":1494,"change":617,"percent_change":1147,"volume":1495,"transactions":9,"vwap":1494},"2025-10-16",21.36,15800,{"date":1497,"open":1199,"high":1341,"low":1187,"close":1349,"change":303,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1349},"2025-10-15",-1.11,18300,{"date":1501,"open":1488,"high":1274,"low":1502,"close":1358,"change":617,"percent_change":221,"volume":1503,"transactions":9,"vwap":1358},"2025-10-14",21.51,15600,{"date":1505,"open":1341,"high":1262,"low":1194,"close":1211,"change":418,"percent_change":1170,"volume":1506,"transactions":9,"vwap":1211},"2025-10-13",7400,{"date":1508,"open":1488,"high":1509,"low":1279,"close":1510,"change":429,"percent_change":834,"volume":1251,"transactions":9,"vwap":1510},"2025-10-10",21.94,21.59,{"date":1512,"open":1513,"high":1244,"low":1145,"close":1335,"change":834,"percent_change":745,"volume":1514,"transactions":9,"vwap":1335},"2025-10-09",21.76,14900,{"date":1516,"open":1242,"high":1242,"low":1488,"close":1471,"change":312,"percent_change":1135,"volume":757,"transactions":9,"vwap":1471},"2025-10-08",{"date":1518,"open":1267,"high":1242,"low":1199,"close":1273,"change":385,"percent_change":340,"volume":1519,"transactions":9,"vwap":1273},"2025-10-07",14000,{"date":1521,"open":1234,"high":1242,"low":1254,"close":1371,"change":115,"percent_change":191,"volume":1522,"transactions":9,"vwap":1371},"2025-10-06",20400,{"date":1524,"open":1242,"high":1230,"low":1254,"close":1244,"change":783,"percent_change":312,"volume":1525,"transactions":9,"vwap":1244},"2025-10-03",8300,{"date":1527,"open":1227,"high":1228,"low":1236,"close":1242,"change":294,"percent_change":294,"volume":1528,"transactions":9,"vwap":1242},"2025-10-02",10800,{"date":1530,"open":1509,"high":1531,"low":1267,"close":1242,"change":853,"percent_change":751,"volume":1532,"transactions":9,"vwap":1242},"2025-10-01",22.13,9600,{"date":1534,"open":1535,"high":1536,"low":1341,"close":1330,"change":834,"percent_change":745,"volume":1537,"transactions":9,"vwap":1330},"2025-09-30",21.86,22.24,14100,{"date":1539,"open":1536,"high":1297,"low":1341,"close":1227,"change":485,"percent_change":1540,"volume":806,"transactions":9,"vwap":1227},"2025-09-29",0.18,{"date":1542,"open":1278,"high":1263,"low":1474,"close":1244,"change":508,"percent_change":85,"volume":1543,"transactions":9,"vwap":1244},"2025-09-26",17300,{"date":1545,"open":1198,"high":1222,"low":1152,"close":1211,"change":638,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1211},"2025-09-25",-0.96,6000,{"date":1549,"open":1198,"high":1249,"low":1152,"close":1250,"change":544,"percent_change":589,"volume":1550,"transactions":9,"vwap":1250},"2025-09-24",16500,{"date":1552,"open":1227,"high":1227,"low":1341,"close":1513,"change":734,"percent_change":1553,"volume":1446,"transactions":9,"vwap":1513},"2025-09-23",-1.4,{"date":1555,"open":1297,"high":1297,"low":1556,"close":1249,"change":1557,"percent_change":1558,"volume":1007,"transactions":9,"vwap":1249},"2025-09-22",21.78,-0.78,-3.41,{"date":1560,"open":1228,"high":179,"low":1228,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-09-19",22.85,0.7,3.16,76600,{"date":1566,"open":1227,"high":1305,"low":1242,"close":1567,"change":329,"percent_change":330,"volume":812,"transactions":9,"vwap":1567},"2025-09-18",22.15,{"date":1569,"open":1235,"high":1570,"low":1227,"close":1283,"change":191,"percent_change":1018,"volume":945,"transactions":9,"vwap":1283},"2025-09-17",22.38,{"date":1572,"open":1573,"high":1291,"low":1573,"close":1235,"change":394,"percent_change":63,"volume":1574,"transactions":9,"vwap":1235},"2025-09-16",21.93,60100,{"date":1576,"open":1435,"high":1573,"low":1435,"close":1573,"change":1309,"percent_change":1577,"volume":1045,"transactions":9,"vwap":1573},"2025-09-15",2.52,{"date":1579,"open":1146,"high":1445,"low":1146,"close":1445,"change":703,"percent_change":1207,"volume":1580,"transactions":9,"vwap":1445},"2025-09-12",11400,{"date":1582,"open":1206,"high":1445,"low":1390,"close":1390,"change":783,"percent_change":312,"volume":1583,"transactions":9,"vwap":1390},"2025-09-11",26800,{"date":1585,"open":1140,"high":1586,"low":1180,"close":1146,"change":429,"percent_change":834,"volume":1587,"transactions":9,"vwap":1146},"2025-09-10",21.33,10300,{"date":1589,"open":1390,"high":1187,"low":1165,"close":1586,"change":330,"percent_change":1200,"volume":1590,"transactions":9,"vwap":1586},"2025-09-09",13400,{"date":1592,"open":1390,"high":1390,"low":249,"close":1390,"change":499,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1390},"2025-09-08",0.81,15900,{"date":1596,"open":1453,"high":1186,"low":1363,"close":1179,"change":330,"percent_change":402,"volume":1597,"transactions":9,"vwap":1179},"2025-09-05",11000,{"date":1599,"open":358,"high":1427,"low":282,"close":1453,"change":350,"percent_change":351,"volume":1600,"transactions":9,"vwap":1453},"2025-09-04",16800,{"date":1602,"open":1603,"high":301,"low":417,"close":239,"change":883,"percent_change":1604,"volume":1605,"transactions":9,"vwap":239},"2025-09-03",20.62,2.24,62700,{"date":1607,"open":367,"high":1608,"low":574,"close":1609,"change":429,"percent_change":438,"volume":1610,"transactions":9,"vwap":1609},"2025-09-02",20.81,20.53,35300,{"date":1612,"open":484,"high":498,"low":543,"close":241,"change":1475,"percent_change":1613,"volume":1345,"transactions":9,"vwap":241},"2025-08-29",-0.82,{"date":1615,"open":497,"high":366,"low":401,"close":1616,"change":110,"percent_change":508,"volume":1617,"transactions":9,"vwap":1616},"2025-08-28",20.72,44600,{"date":1619,"open":506,"high":1608,"low":559,"close":497,"change":283,"percent_change":761,"volume":1620,"transactions":9,"vwap":497},"2025-08-27",33300,{"date":1622,"open":337,"high":1402,"low":1609,"close":1623,"change":834,"percent_change":1624,"volume":1322,"transactions":9,"vwap":1623},"2025-08-26",20.63,-0.43,{"date":1626,"open":302,"high":1414,"low":1623,"close":1616,"change":561,"percent_change":1627,"volume":1355,"transactions":9,"vwap":1616},"2025-08-25",-0.62,{"date":1629,"open":239,"high":239,"low":445,"close":290,"change":312,"percent_change":1630,"volume":1415,"transactions":9,"vwap":290},"2025-08-22",-0.67,{"date":1632,"open":290,"high":239,"low":1633,"close":239,"change":284,"percent_change":523,"volume":1491,"transactions":9,"vwap":239},"2025-08-21",20.69,{"date":1635,"open":270,"high":270,"low":497,"close":290,"change":561,"percent_change":1627,"volume":864,"transactions":9,"vwap":290},"2025-08-20",{"date":1637,"open":456,"high":358,"low":411,"close":1141,"change":150,"percent_change":1638,"volume":1590,"transactions":9,"vwap":1141},"2025-08-19",1.84,{"date":1640,"open":411,"high":498,"low":241,"close":417,"change":115,"percent_change":191,"volume":1251,"transactions":9,"vwap":417},"2025-08-18",{"date":1642,"open":1603,"high":302,"low":559,"close":401,"change":1147,"percent_change":1643,"volume":1644,"transactions":9,"vwap":401},"2025-08-15",-0.91,12200,{"date":1646,"open":401,"high":366,"low":241,"close":337,"change":23,"percent_change":1647,"volume":1648,"transactions":9,"vwap":337},"2025-08-14",0.92,16300,{"date":1650,"open":417,"high":1608,"low":574,"close":401,"change":110,"percent_change":508,"volume":1651,"transactions":9,"vwap":401},"2025-08-13",29800,{"date":1653,"open":506,"high":1633,"low":1654,"close":241,"change":429,"percent_change":438,"volume":1655,"transactions":9,"vwap":241},"2025-08-12",20.46,16000,{"date":1657,"open":426,"high":411,"low":540,"close":1658,"change":499,"percent_change":515,"volume":1659,"transactions":9,"vwap":1658},"2025-08-11",20.57,19700,{"date":1661,"open":365,"high":365,"low":540,"close":540,"change":1475,"percent_change":1662,"volume":1663,"transactions":9,"vwap":540},"2025-08-08",-0.83,8700,{"date":1665,"open":506,"high":367,"low":476,"close":1658,"change":350,"percent_change":1666,"volume":1411,"transactions":9,"vwap":1658},"2025-08-07",0.34,{"date":1668,"open":543,"high":483,"low":574,"close":574,"change":294,"percent_change":294,"volume":1669,"transactions":9,"vwap":574},"2025-08-06",6700,{"date":1671,"open":1609,"high":559,"low":208,"close":574,"change":429,"percent_change":438,"volume":1672,"transactions":9,"vwap":574},"2025-08-05",6600,{"date":1674,"open":1609,"high":241,"low":1675,"close":543,"change":458,"percent_change":694,"volume":1676,"transactions":9,"vwap":543},"2025-08-04",20.45,11900,{"date":1678,"open":367,"high":367,"low":426,"close":574,"change":617,"percent_change":1147,"volume":1442,"transactions":9,"vwap":574},"2025-08-01",{"date":1680,"open":483,"high":1681,"low":574,"close":568,"change":638,"percent_change":1682,"volume":1683,"transactions":9,"vwap":568},"2025-07-31",20.91,-1.01,13200,{"date":1685,"open":1633,"high":300,"low":410,"close":445,"change":617,"percent_change":1147,"volume":1439,"transactions":9,"vwap":445},"2025-07-30",{"date":1687,"open":559,"high":366,"low":559,"close":1181,"change":359,"percent_change":1688,"volume":1547,"transactions":9,"vwap":1181},"2025-07-29",0.97,{"date":1690,"open":417,"high":411,"low":574,"close":559,"change":458,"percent_change":694,"volume":1691,"transactions":9,"vwap":559},"2025-07-28",10200,{"date":1693,"open":543,"high":506,"low":1694,"close":1658,"change":783,"percent_change":784,"volume":1648,"transactions":9,"vwap":1658},"2025-07-25",20.48,{"date":1696,"open":574,"high":506,"low":1654,"close":417,"change":617,"percent_change":1147,"volume":1648,"transactions":9,"vwap":417},"2025-07-24",{"date":1698,"open":1616,"high":1616,"low":540,"close":506,"change":617,"percent_change":1147,"volume":854,"transactions":9,"vwap":506},"2025-07-23",{"date":1700,"open":497,"high":311,"low":401,"close":365,"change":458,"percent_change":694,"volume":1377,"transactions":9,"vwap":365},"2025-07-22",{"date":1702,"open":435,"high":1429,"low":417,"close":497,"change":191,"percent_change":303,"volume":1519,"transactions":9,"vwap":497},"2025-07-21",{"date":1704,"open":302,"high":302,"low":365,"close":456,"change":1147,"percent_change":1643,"volume":1705,"transactions":9,"vwap":456},"2025-07-18",3900,{"date":1707,"open":302,"high":349,"low":365,"close":282,"change":110,"percent_change":508,"volume":1663,"transactions":9,"vwap":282},"2025-07-17",{"date":1709,"open":456,"high":301,"low":417,"close":302,"change":402,"percent_change":1710,"volume":1424,"transactions":9,"vwap":302},"2025-07-16",1.17,{"date":1712,"open":1608,"high":1414,"low":417,"close":417,"change":1147,"percent_change":1643,"volume":1713,"transactions":9,"vwap":417},"2025-07-15",8400,{"date":1715,"open":1141,"high":1141,"low":483,"close":1181,"change":1018,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1181},"2025-07-14",-1.09,14400,{"date":1719,"open":1402,"high":1402,"low":290,"close":375,"change":449,"percent_change":1720,"volume":1491,"transactions":9,"vwap":375},"2025-07-11",-1.04,{"date":1722,"open":311,"high":271,"low":302,"close":271,"change":419,"percent_change":1723,"volume":1724,"transactions":9,"vwap":271},"2025-07-10",2.12,19300,{"date":1726,"open":311,"high":311,"low":1623,"close":337,"change":744,"percent_change":1727,"volume":1728,"transactions":9,"vwap":337},"2025-07-09",-0.38,9400,{"date":1730,"open":417,"high":311,"low":417,"close":311,"change":979,"percent_change":1731,"volume":1411,"transactions":9,"vwap":311},"2025-07-08",1.31,{"date":1733,"open":290,"high":282,"low":401,"close":401,"change":1464,"percent_change":994,"volume":1734,"transactions":9,"vwap":401},"2025-07-07",12500,{"date":1736,"open":1175,"high":1141,"low":456,"close":1737,"change":617,"percent_change":1147,"volume":1738,"transactions":9,"vwap":1737},"2025-07-03",20.93,5000,{"date":1740,"open":239,"high":239,"low":241,"close":1175,"change":429,"percent_change":438,"volume":1350,"transactions":9,"vwap":1175},"2025-07-02",{"date":1742,"open":281,"high":239,"low":290,"close":239,"change":110,"percent_change":508,"volume":820,"transactions":9,"vwap":239},"2025-07-01",{"date":1744,"open":456,"high":1410,"low":1633,"close":1737,"change":853,"percent_change":150,"volume":768,"transactions":9,"vwap":1737},"2025-06-30",{"date":1746,"open":1363,"high":1410,"low":1616,"close":290,"change":294,"percent_change":294,"volume":700,"transactions":9,"vwap":290},"2025-06-27",{"date":1748,"open":367,"high":346,"low":417,"close":290,"change":979,"percent_change":1731,"volume":1749,"transactions":9,"vwap":290},"2025-06-26",31400,{"date":1751,"open":506,"high":445,"low":1675,"close":410,"change":783,"percent_change":784,"volume":1255,"transactions":9,"vwap":410},"2025-06-25",{"date":1753,"open":445,"high":311,"low":574,"close":401,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":401},"2025-06-24",-0.27,-1.29,27500,{"date":1758,"open":337,"high":358,"low":588,"close":311,"change":628,"percent_change":1759,"volume":1760,"transactions":9,"vwap":311},"2025-06-23",-0.76,36600,{"date":1762,"open":281,"high":384,"low":281,"close":1414,"change":1540,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1414},"2025-06-20",0.86,55300,{"date":1766,"open":476,"high":281,"low":1675,"close":281,"change":1325,"percent_change":1767,"volume":789,"transactions":9,"vwap":281},"2025-06-18",1.36,{"date":1769,"open":483,"high":409,"low":1770,"close":410,"change":834,"percent_change":1771,"volume":1772,"transactions":9,"vwap":410},"2025-06-17",20.37,-0.44,38300,{"date":1774,"open":1609,"high":346,"low":574,"close":367,"change":1666,"percent_change":1775,"volume":1776,"transactions":9,"vwap":367},"2025-06-16",1.67,53500,{"date":1778,"open":1107,"high":1609,"low":1114,"close":1779,"change":617,"percent_change":618,"volume":1655,"transactions":9,"vwap":1779},"2025-06-13",20.33,{"date":1781,"open":1675,"high":1675,"low":674,"close":1770,"change":485,"percent_change":359,"volume":1251,"transactions":9,"vwap":1770},"2025-06-12",{"date":1783,"open":210,"high":228,"low":551,"close":1779,"change":429,"percent_change":438,"volume":850,"transactions":9,"vwap":1779},"2025-06-11",{"date":1785,"open":529,"high":529,"low":560,"close":210,"change":834,"percent_change":1771,"volume":1446,"transactions":9,"vwap":210},"2025-06-10",{"date":1787,"open":1675,"high":1675,"low":596,"close":514,"change":909,"percent_change":1788,"volume":1789,"transactions":9,"vwap":514},"2025-06-09",1.04,7600,{"date":1791,"open":1107,"high":514,"low":1107,"close":20,"change":294,"percent_change":294,"volume":1594,"transactions":9,"vwap":20},"2025-06-06",{"date":1793,"open":659,"high":588,"low":659,"close":20,"change":751,"percent_change":1794,"volume":1717,"transactions":9,"vwap":20},"2025-06-05",1.81,{"date":1796,"open":595,"high":595,"low":22,"close":675,"change":688,"percent_change":377,"volume":1797,"transactions":9,"vwap":675},"2025-06-04",19000,{"date":1799,"open":230,"high":680,"low":217,"close":670,"change":766,"percent_change":340,"volume":1800,"transactions":9,"vwap":670},"2025-06-03",23400,{"date":1802,"open":210,"high":210,"low":712,"close":680,"change":294,"percent_change":294,"volume":1803,"transactions":9,"vwap":680},"2025-06-02",15700,{"date":1805,"open":676,"high":1806,"low":18,"close":680,"change":329,"percent_change":330,"volume":1519,"transactions":9,"vwap":680},"2025-05-30",20.36,{"date":1808,"open":1809,"high":1779,"low":658,"close":1114,"change":761,"percent_change":1810,"volume":1528,"transactions":9,"vwap":1114},"2025-05-29",20.059999,0.75,{"date":1812,"open":674,"high":427,"low":675,"close":19,"change":628,"percent_change":1813,"volume":1814,"transactions":9,"vwap":19},"2025-05-28",-0.8,30500,{"date":1816,"open":1817,"high":585,"low":809,"close":680,"change":834,"percent_change":835,"volume":900,"transactions":9,"vwap":680},"2025-05-27",20.17,{"date":1819,"open":210,"high":540,"low":635,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-05-23",20.14,-0.36,-1.76,23700,{"date":1825,"open":506,"high":506,"low":635,"close":574,"change":766,"percent_change":1176,"volume":1826,"transactions":9,"vwap":574},"2025-05-22",9200,{"date":1828,"open":218,"high":497,"low":635,"close":401,"change":508,"percent_change":1829,"volume":1648,"transactions":9,"vwap":401},"2025-05-21",1.43,{"date":1831,"open":521,"high":228,"low":674,"close":586,"change":458,"percent_change":694,"volume":1832,"transactions":9,"vwap":586},"2025-05-20",12600,{"date":1834,"open":676,"high":198,"low":676,"close":521,"change":330,"percent_change":125,"volume":1411,"transactions":9,"vwap":521},"2025-05-19",{"date":1836,"open":1134,"high":210,"low":218,"close":596,"change":617,"percent_change":618,"volume":1837,"transactions":9,"vwap":596},"2025-05-16",9700,{"date":1839,"open":521,"high":1694,"low":680,"close":839,"change":329,"percent_change":330,"volume":1840,"transactions":9,"vwap":839},"2025-05-15",12700,{"date":1842,"open":367,"high":367,"low":560,"close":1843,"change":703,"percent_change":1844,"volume":1837,"transactions":9,"vwap":1843},"2025-05-14",20.28,0.55,{"date":1846,"open":1847,"high":476,"low":1847,"close":1817,"change":733,"percent_change":926,"volume":1848,"transactions":9,"vwap":1817},"2025-05-13",20.12,18400,{"date":1850,"open":693,"high":568,"low":809,"close":20,"change":979,"percent_change":1851,"volume":1823,"transactions":9,"vwap":20},"2025-05-12",1.35,{"date":1853,"open":1107,"high":568,"low":809,"close":832,"change":1418,"percent_change":1854,"volume":1655,"transactions":9,"vwap":832},"2025-05-09",-1.38,{"date":1856,"open":680,"high":586,"low":650,"close":687,"change":402,"percent_change":1857,"volume":1149,"transactions":9,"vwap":687},"2025-05-08",1.2,{"date":1859,"open":595,"high":20,"low":1085,"close":18,"change":191,"percent_change":192,"volume":1355,"transactions":9,"vwap":18},"2025-05-07",{"date":1861,"open":1847,"high":587,"low":659,"close":680,"change":438,"percent_change":1862,"volume":1863,"transactions":9,"vwap":680},"2025-05-06",-0.5,18900,{"date":1865,"open":595,"high":1843,"low":595,"close":218,"change":766,"percent_change":1124,"volume":1866,"transactions":9,"vwap":218},"2025-05-05",11100,{"date":1868,"open":587,"high":551,"low":230,"close":551,"change":125,"percent_change":1869,"volume":1644,"transactions":9,"vwap":551},"2025-05-02",1.25,{"date":1871,"open":596,"high":596,"low":809,"close":651,"change":312,"percent_change":1872,"volume":1873,"transactions":9,"vwap":651},"2025-05-01",-0.69,6500,{"date":1875,"open":1085,"high":596,"low":1085,"close":218,"change":744,"percent_change":1876,"volume":1672,"transactions":9,"vwap":218},"2025-04-30",-0.4,{"date":1878,"open":18,"high":551,"low":22,"close":20,"change":703,"percent_change":1844,"volume":1580,"transactions":9,"vwap":20},"2025-04-29",{"date":1880,"open":1847,"high":1881,"low":809,"close":1847,"change":508,"percent_change":1391,"volume":1345,"transactions":9,"vwap":1847},"2025-04-28",20.16,{"date":1883,"open":1770,"high":1770,"low":699,"close":815,"change":955,"percent_change":1884,"volume":1238,"transactions":9,"vwap":815},"2025-04-25",-1.44,{"date":1886,"open":1881,"high":1609,"low":680,"close":1847,"change":221,"percent_change":1120,"volume":667,"transactions":9,"vwap":1847},"2025-04-24",{"date":1888,"open":574,"high":483,"low":680,"close":521,"change":784,"percent_change":1889,"volume":1890,"transactions":9,"vwap":521},"2025-04-23",-0.73,20200,{"date":183,"open":649,"high":574,"low":1085,"close":1675,"change":883,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1675},2.3,22900]