[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BSMQ":3,"homepage-market-summary":27,"stock-historical-BSMQ":168},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BSMQ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Invesco BulletShares 2026 Municipal Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.7205,0.63756,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":17,"change":20,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},23.435,23.4272,23.4699,0,89263.774285,23.75,23.33,68153.73925043426,25,1764,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":150},"success",[30,37,44,51,58,64],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":25,"pct_change":62,"is_up":11,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":177},365,1000,{"period_high":22,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},23.2,64880,23681288.551859,0.88,"2025-04-22",[178,181,191,202,212,222,231,238,246,253,261,271,280,288,295,304,313,321,326,331,339,347,355,363,369,375,382,389,394,402,409,419,426,431,436,444,449,455,460,467,475,479,484,489,496,502,508,515,519,525,532,538,543,549,557,564,571,577,582,587,590,593,597,600,603,607,610,613,616,619,622,625,630,634,637,642,646,648,651,654,657,660,665,669,675,678,681,687,693,696,699,703,706,709,714,718,721,724,729,733,736,739,742,744,747,750,753,757,760,763,766,769,772,775,778,781,786,790,793,799,803,807,810,815,818,821,825,829,831,834,839,843,848,850,853,858,862,866,870,873,877,880,882,885,889,894,898,904,910,914,918,921,925,929,934,940,943,946,949,952,955,958,961,965,968,971,974,976,979,981,984,987,990,993,996,999,1002,1005,1009,1013,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1059,1063,1067,1070,1075,1078,1081,1084,1089,1094,1097,1100,1103,1107,1111,1114,1116,1119,1124,1130,1135,1140,1145,1149,1152,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1189,1192,1195,1200,1203,1206,1209,1212,1215,1219,1222,1224,1227,1232,1234,1236,1239,1242,1247,1250,1252,1255,1258,1262,1268,1271,1274,1276,1278,1281,1284,1287,1291,1295,1298,1301,1304,1308,1312,1317,1320,1324,1327,1330,1333,1336,1338,1341,1343,1346,1348,1350,1354,1357,1359,1361,1364,1367,1370,1373,1376,1378,1380,1383,1386,1389,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1424,1427,1431,1435,1439,1442,1445,1448,1452,1456,1459,1461,1464,1467,1469,1471,1474,1478,1481,1484,1486,1489,1493,1496,1499,1501,1503,1506,1509,1512,1516,1519,1522,1525,1528,1531,1535,1537,1540,1545,1549,1551,1553,1556,1559,1563,1567,1571,1575,1578,1584,1590,1595,1597,1601,1605,1612,1618],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":20,"percent_change":20,"volume":21,"transactions":179,"vwap":180},181,23.4499,{"date":182,"open":183,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",23.43,23.489,23.391,0.0117,0.05,51947.9966,120,23.427,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",23.39,23.44,23.36,23.4233,0.0732,0.31,223492.5246,407,23.3725,{"date":203,"open":204,"high":205,"low":204,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",23.34,23.37,23.3501,-0.0151,-0.06,45745.6516,89,23.3567,{"date":213,"open":193,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",23.42,23.35,23.3652,-0.0348,-0.15,39456.2894,204,23.3731,{"date":223,"open":224,"high":214,"low":23,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",23.41,23.4,0.0045,0.02,54852.6616,260,23.3855,{"date":232,"open":193,"high":214,"low":205,"close":233,"change":234,"percent_change":20,"volume":235,"transactions":236,"vwap":237},"2026-09-24",23.3955,0.0005,37669.1918,226,23.3925,{"date":239,"open":183,"high":183,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",23.395,-0.04,-0.17,63027.481998,107,23.4174,{"date":247,"open":214,"high":248,"low":214,"close":17,"change":249,"percent_change":103,"volume":250,"transactions":251,"vwap":252},"2026-09-22",23.445,0.015,20315.524251,141,23.4325,{"date":254,"open":255,"high":194,"low":214,"close":214,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",23.4397,-0.065,-0.28,32637.972306,118,23.4283,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":227,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",23.475,23.55,23.47,23.485,0.09,44020.610912,155,23.4919,{"date":272,"open":266,"high":273,"low":224,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-17",23.5,23.465,-0.02,-0.09,204217.225912,554,23.4796,{"date":281,"open":282,"high":283,"low":284,"close":266,"change":20,"percent_change":20,"volume":285,"transactions":286,"vwap":287},"2026-09-16",23.48,23.49,23.4701,34756.6698,102,23.4843,{"date":289,"open":265,"high":283,"low":290,"close":266,"change":291,"percent_change":241,"volume":292,"transactions":293,"vwap":294},"2026-09-15",23.46,-0.0103,38320.622,128,23.474,{"date":296,"open":290,"high":297,"low":290,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-14",23.51,23.4953,-0.0166,-0.07,91739.12629,193,23.4925,{"date":305,"open":283,"high":306,"low":265,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-11",23.53,23.5119,0.0414,0.18,36674.767,255,23.4991,{"date":314,"open":290,"high":283,"low":315,"close":316,"change":317,"percent_change":208,"volume":318,"transactions":319,"vwap":320},"2026-09-10",23.4517,23.4705,-0.0145,36808.52,136,23.4761,{"date":322,"open":283,"high":273,"low":282,"close":266,"change":20,"percent_change":20,"volume":323,"transactions":324,"vwap":325},"2026-09-09",21395.031,145,23.4862,{"date":327,"open":283,"high":273,"low":282,"close":266,"change":328,"percent_change":275,"volume":329,"transactions":330,"vwap":184},"2026-09-08",-0.0049,36025.219341,111,{"date":332,"open":273,"high":273,"low":265,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-04",23.4899,0.0013,0.01,14815.8035,97,23.4882,{"date":340,"open":266,"high":341,"low":265,"close":342,"change":343,"percent_change":335,"volume":344,"transactions":345,"vwap":346},"2026-09-03",23.4972,23.4886,0.0028,18190.8165,87,23.4815,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":291,"percent_change":241,"volume":352,"transactions":353,"vwap":354},"2026-09-02",23.52,23.471,23.4858,76671.7996,202,23.4974,{"date":356,"open":283,"high":297,"low":282,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-01",23.4961,-0.0189,-0.08,53498.05149,182,23.4957,{"date":364,"open":349,"high":306,"low":273,"close":365,"change":366,"percent_change":208,"volume":367,"transactions":229,"vwap":368},"2026-08-31",23.515,-0.015,39372.5781,23.5143,{"date":370,"open":349,"high":371,"low":349,"close":306,"change":249,"percent_change":103,"volume":372,"transactions":373,"vwap":374},"2026-08-28",23.54,13975.963786,114,23.5284,{"date":376,"open":297,"high":377,"low":282,"close":365,"change":335,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-27",23.56,0.04,29252.2445,252,23.5249,{"date":383,"open":273,"high":384,"low":273,"close":385,"change":249,"percent_change":103,"volume":386,"transactions":387,"vwap":388},"2026-08-26",23.5173,23.505,11049.346597,79,23.5001,{"date":390,"open":290,"high":273,"low":290,"close":283,"change":366,"percent_change":208,"volume":391,"transactions":392,"vwap":393},"2026-08-25",39271.936392,201,23.4825,{"date":395,"open":273,"high":297,"low":396,"close":385,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-24",23.4816,-0.045,-0.19,18538.175054,109,23.4998,{"date":403,"open":306,"high":404,"low":306,"close":264,"change":405,"percent_change":242,"volume":406,"transactions":407,"vwap":408},"2026-08-21",23.6,-0.0411,56237.146312,272,23.5718,{"date":410,"open":264,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-20",23.61,23.5339,23.5911,0.0361,0.15,15722.9215,130,23.5608,{"date":420,"open":377,"high":377,"low":421,"close":422,"change":335,"percent_change":378,"volume":423,"transactions":424,"vwap":425},"2026-08-19",23.545,23.555,38888.9215,83,23.5555,{"date":427,"open":371,"high":264,"low":371,"close":421,"change":20,"percent_change":20,"volume":428,"transactions":429,"vwap":430},"2026-08-18",49752.14613,103,23.5426,{"date":432,"open":421,"high":377,"low":371,"close":421,"change":433,"percent_change":275,"volume":434,"transactions":189,"vwap":435},"2026-08-17",-0.0052,57834.1495,23.5503,{"date":437,"open":264,"high":438,"low":371,"close":439,"change":440,"percent_change":227,"volume":441,"transactions":442,"vwap":443},"2026-08-14",23.59,23.5502,0.0052,23815.2225,187,23.5596,{"date":445,"open":306,"high":264,"low":349,"close":421,"change":446,"percent_change":208,"volume":447,"transactions":424,"vwap":448},"2026-08-13",-0.0137,9558.9215,23.5425,{"date":450,"open":264,"high":411,"low":421,"close":451,"change":452,"percent_change":227,"volume":453,"transactions":337,"vwap":454},"2026-08-12",23.5587,0.0037,39566.3655,23.5521,{"date":456,"open":264,"high":411,"low":264,"close":422,"change":275,"percent_change":359,"volume":457,"transactions":458,"vwap":459},"2026-08-11",14157.180944,72,23.5661,{"date":461,"open":264,"high":462,"low":349,"close":463,"change":335,"percent_change":378,"volume":464,"transactions":465,"vwap":466},"2026-08-10",23.62,23.575,36494.058982,189,23.5505,{"date":468,"open":377,"high":469,"low":470,"close":471,"change":249,"percent_change":103,"volume":472,"transactions":473,"vwap":474},"2026-08-07",23.585,23.5401,23.565,27721.9215,92,23.5568,{"date":476,"open":306,"high":377,"low":306,"close":264,"change":335,"percent_change":378,"volume":477,"transactions":259,"vwap":478},"2026-08-06",17949.833835,23.5488,{"date":480,"open":306,"high":264,"low":306,"close":371,"change":108,"percent_change":241,"volume":481,"transactions":482,"vwap":483},"2026-08-05",11579.22627,60,23.5418,{"date":485,"open":306,"high":438,"low":306,"close":264,"change":249,"percent_change":103,"volume":486,"transactions":487,"vwap":488},"2026-08-04",31251.4425,108,23.5474,{"date":490,"open":371,"high":491,"low":349,"close":492,"change":108,"percent_change":241,"volume":493,"transactions":494,"vwap":495},"2026-08-03",23.5899,23.535,34271.77361,98,23.5333,{"date":497,"open":371,"high":421,"low":498,"close":421,"change":335,"percent_change":378,"volume":499,"transactions":500,"vwap":501},"2026-07-31",23.5299,13577.057924,81,23.5374,{"date":503,"open":306,"high":371,"low":504,"close":492,"change":505,"percent_change":108,"volume":506,"transactions":424,"vwap":507},"2026-07-30",23.5028,-0.0031,10549.64089,23.5192,{"date":509,"open":306,"high":510,"low":349,"close":511,"change":512,"percent_change":335,"volume":513,"transactions":514,"vwap":454},"2026-07-29",23.599,23.5381,0.0031,26735.2485,153,{"date":516,"open":306,"high":438,"low":365,"close":492,"change":249,"percent_change":103,"volume":517,"transactions":293,"vwap":518},"2026-07-28",24624.6313,23.5599,{"date":520,"open":521,"high":306,"low":273,"close":349,"change":20,"percent_change":20,"volume":522,"transactions":523,"vwap":524},"2026-07-27",23.516865,18710.959967,129,23.5247,{"date":526,"open":297,"high":377,"low":273,"close":349,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-24",0.025,0.11,50932.9083,157,23.5402,{"date":533,"open":273,"high":297,"low":265,"close":534,"change":366,"percent_change":208,"volume":535,"transactions":536,"vwap":537},"2026-07-23",23.495,77118.8863,355,23.4952,{"date":539,"open":283,"high":349,"low":283,"close":297,"change":540,"percent_change":275,"volume":541,"transactions":387,"vwap":542},"2026-07-22",-0.005,28809.5253,23.5055,{"date":544,"open":545,"high":306,"low":273,"close":365,"change":108,"percent_change":241,"volume":546,"transactions":547,"vwap":548},"2026-07-21",23.529,16330.6313,86,23.519,{"date":550,"open":306,"high":371,"low":349,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-20",23.525,-0.055,-0.23,52736.0213,213,23.527,{"date":558,"open":559,"high":438,"low":264,"close":559,"change":560,"percent_change":103,"volume":561,"transactions":562,"vwap":563},"2026-07-17",23.58,0.0137,161284.7253,248,23.5707,{"date":565,"open":377,"high":559,"low":422,"close":566,"change":567,"percent_change":275,"volume":568,"transactions":569,"vwap":570},"2026-07-16",23.5663,-0.0037,364563.4623,206,23.561,{"date":572,"open":377,"high":559,"low":264,"close":573,"change":366,"percent_change":208,"volume":574,"transactions":575,"vwap":576},"2026-07-15",23.57,50413.8153,185,23.571,{"date":578,"open":377,"high":438,"low":377,"close":469,"change":227,"percent_change":579,"volume":580,"transactions":319,"vwap":581},"2026-07-14",0.08,24603.97992,23.5788,{"date":583,"open":264,"high":559,"low":264,"close":471,"change":108,"percent_change":241,"volume":584,"transactions":585,"vwap":586},"2026-07-13",66292.249661,227,23.5684,{"date":588,"open":306,"high":559,"low":306,"close":463,"change":108,"percent_change":241,"volume":589,"transactions":9,"vwap":463},"2026-07-10",52900,{"date":591,"open":264,"high":438,"low":264,"close":469,"change":335,"percent_change":378,"volume":592,"transactions":9,"vwap":469},"2026-07-09",65000,{"date":594,"open":371,"high":595,"low":371,"close":463,"change":227,"percent_change":579,"volume":596,"transactions":9,"vwap":463},"2026-07-08",23.595,65900,{"date":598,"open":573,"high":438,"low":422,"close":422,"change":275,"percent_change":359,"volume":599,"transactions":9,"vwap":422},"2026-07-07",22400,{"date":601,"open":264,"high":559,"low":371,"close":463,"change":227,"percent_change":579,"volume":602,"transactions":9,"vwap":463},"2026-07-06",65700,{"date":604,"open":264,"high":573,"low":371,"close":422,"change":605,"percent_change":227,"volume":606,"transactions":9,"vwap":422},"2026-07-02",0.005,43200,{"date":608,"open":264,"high":462,"low":371,"close":264,"change":605,"percent_change":227,"volume":609,"transactions":9,"vwap":264},"2026-07-01",74600,{"date":611,"open":306,"high":471,"low":306,"close":421,"change":540,"percent_change":275,"volume":612,"transactions":9,"vwap":421},"2026-06-30",26800,{"date":614,"open":264,"high":377,"low":371,"close":264,"change":249,"percent_change":103,"volume":615,"transactions":9,"vwap":264},"2026-06-29",26200,{"date":617,"open":264,"high":573,"low":349,"close":492,"change":108,"percent_change":241,"volume":618,"transactions":9,"vwap":492},"2026-06-26",35300,{"date":620,"open":264,"high":463,"low":306,"close":421,"change":108,"percent_change":241,"volume":621,"transactions":9,"vwap":421},"2026-06-25",24000,{"date":623,"open":306,"high":559,"low":290,"close":422,"change":275,"percent_change":359,"volume":624,"transactions":9,"vwap":422},"2026-06-24",227900,{"date":626,"open":559,"high":559,"low":421,"close":463,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":463},"2026-06-23",0.03,0.13,66600,{"date":631,"open":306,"high":264,"low":306,"close":421,"change":632,"percent_change":218,"volume":633,"transactions":9,"vwap":421},"2026-06-22",-0.035,46200,{"date":635,"open":264,"high":438,"low":264,"close":559,"change":632,"percent_change":218,"volume":636,"transactions":9,"vwap":559},"2026-06-18",130700,{"date":638,"open":463,"high":639,"low":463,"close":640,"change":20,"percent_change":20,"volume":641,"transactions":9,"vwap":640},"2026-06-17",23.64,23.615,57500,{"date":643,"open":573,"high":644,"low":573,"close":640,"change":20,"percent_change":20,"volume":645,"transactions":9,"vwap":640},"2026-06-16",23.67,24700,{"date":647,"open":404,"high":462,"low":559,"close":640,"change":627,"percent_change":628,"volume":645,"transactions":9,"vwap":640},"2026-06-15",{"date":649,"open":559,"high":438,"low":559,"close":469,"change":108,"percent_change":241,"volume":650,"transactions":9,"vwap":469},"2026-06-12",62100,{"date":652,"open":377,"high":595,"low":264,"close":595,"change":627,"percent_change":628,"volume":653,"transactions":9,"vwap":595},"2026-06-11",88000,{"date":655,"open":377,"high":438,"low":371,"close":471,"change":108,"percent_change":241,"volume":656,"transactions":9,"vwap":471},"2026-06-10",97900,{"date":658,"open":463,"high":639,"low":377,"close":463,"change":335,"percent_change":378,"volume":659,"transactions":9,"vwap":463},"2026-06-09",75800,{"date":661,"open":662,"high":559,"low":264,"close":471,"change":663,"percent_change":579,"volume":664,"transactions":9,"vwap":471},"2026-06-08",23.568,0.018,99900,{"date":666,"open":422,"high":377,"low":371,"close":667,"change":366,"percent_change":208,"volume":668,"transactions":9,"vwap":667},"2026-06-05",23.547,9100,{"date":670,"open":377,"high":573,"low":264,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-06-04",23.562,0.017,0.07,13800,{"date":676,"open":264,"high":377,"low":371,"close":421,"change":366,"percent_change":208,"volume":677,"transactions":9,"vwap":421},"2026-06-03",68900,{"date":679,"open":371,"high":573,"low":371,"close":377,"change":249,"percent_change":103,"volume":680,"transactions":9,"vwap":377},"2026-06-02",42500,{"date":682,"open":683,"high":377,"low":306,"close":421,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":421},"2026-06-01",23.551,-0.029,-0.12,76000,{"date":688,"open":371,"high":639,"low":306,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-05-29",23.574,0.039,0.17,64300,{"date":694,"open":264,"high":264,"low":306,"close":492,"change":108,"percent_change":241,"volume":695,"transactions":9,"vwap":492},"2026-05-28",60000,{"date":697,"open":297,"high":377,"low":297,"close":421,"change":335,"percent_change":378,"volume":698,"transactions":9,"vwap":421},"2026-05-27",63800,{"date":700,"open":306,"high":377,"low":701,"close":492,"change":108,"percent_change":241,"volume":702,"transactions":9,"vwap":492},"2026-05-26",23.523,57700,{"date":704,"open":297,"high":438,"low":297,"close":421,"change":335,"percent_change":378,"volume":705,"transactions":9,"vwap":421},"2026-05-22",31100,{"date":707,"open":283,"high":573,"low":283,"close":492,"change":249,"percent_change":103,"volume":708,"transactions":9,"vwap":492},"2026-05-21",243000,{"date":710,"open":297,"high":349,"low":283,"close":349,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":349},"2026-05-20",0.024,0.1,53800,{"date":715,"open":283,"high":371,"low":283,"close":716,"change":684,"percent_change":685,"volume":717,"transactions":9,"vwap":716},"2026-05-19",23.496,123400,{"date":719,"open":349,"high":559,"low":365,"close":551,"change":552,"percent_change":553,"volume":720,"transactions":9,"vwap":551},"2026-05-18",61900,{"date":722,"open":264,"high":438,"low":264,"close":559,"change":605,"percent_change":227,"volume":723,"transactions":9,"vwap":559},"2026-05-15",30000,{"date":725,"open":438,"high":438,"low":377,"close":463,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":463},"2026-05-14",-0.03,-0.13,71000,{"date":730,"open":559,"high":462,"low":559,"close":731,"change":527,"percent_change":528,"volume":732,"transactions":9,"vwap":731},"2026-05-13",23.605,23400,{"date":734,"open":377,"high":639,"low":377,"close":559,"change":275,"percent_change":359,"volume":735,"transactions":9,"vwap":559},"2026-05-12",41100,{"date":737,"open":559,"high":639,"low":573,"close":404,"change":627,"percent_change":628,"volume":738,"transactions":9,"vwap":404},"2026-05-11",31900,{"date":740,"open":573,"high":411,"low":377,"close":573,"change":249,"percent_change":103,"volume":741,"transactions":9,"vwap":573},"2026-05-08",137200,{"date":743,"open":377,"high":559,"low":422,"close":422,"change":108,"percent_change":241,"volume":641,"transactions":9,"vwap":422},"2026-05-07",{"date":745,"open":371,"high":559,"low":371,"close":471,"change":108,"percent_change":241,"volume":746,"transactions":9,"vwap":471},"2026-05-06",114200,{"date":748,"open":377,"high":559,"low":377,"close":463,"change":335,"percent_change":378,"volume":749,"transactions":9,"vwap":463},"2026-05-05",72800,{"date":751,"open":371,"high":462,"low":371,"close":471,"change":108,"percent_change":241,"volume":752,"transactions":9,"vwap":471},"2026-05-04",139000,{"date":754,"open":573,"high":559,"low":755,"close":463,"change":20,"percent_change":20,"volume":756,"transactions":9,"vwap":463},"2026-05-01",23.554,36000,{"date":758,"open":264,"high":559,"low":264,"close":463,"change":335,"percent_change":378,"volume":759,"transactions":9,"vwap":463},"2026-04-30",39100,{"date":761,"open":371,"high":462,"low":371,"close":471,"change":108,"percent_change":241,"volume":762,"transactions":9,"vwap":471},"2026-04-29",92800,{"date":764,"open":377,"high":559,"low":377,"close":463,"change":20,"percent_change":20,"volume":765,"transactions":9,"vwap":463},"2026-04-28",32400,{"date":767,"open":371,"high":438,"low":371,"close":463,"change":249,"percent_change":103,"volume":768,"transactions":9,"vwap":463},"2026-04-27",36900,{"date":770,"open":264,"high":559,"low":264,"close":377,"change":249,"percent_change":103,"volume":771,"transactions":9,"vwap":377},"2026-04-24",25100,{"date":773,"open":306,"high":411,"low":306,"close":421,"change":366,"percent_change":208,"volume":774,"transactions":9,"vwap":421},"2026-04-23",52500,{"date":776,"open":422,"high":559,"low":264,"close":377,"change":275,"percent_change":359,"volume":777,"transactions":9,"vwap":377},"2026-04-22",140500,{"date":779,"open":573,"high":404,"low":377,"close":559,"change":540,"percent_change":275,"volume":780,"transactions":9,"vwap":559},"2026-04-21",41300,{"date":782,"open":559,"high":404,"low":377,"close":469,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":469},"2026-04-20",-0.05,-0.21,71800,{"date":787,"open":438,"high":639,"low":438,"close":788,"change":227,"percent_change":579,"volume":789,"transactions":9,"vwap":788},"2026-04-17",23.635,69400,{"date":791,"open":411,"high":640,"low":404,"close":640,"change":20,"percent_change":20,"volume":792,"transactions":9,"vwap":640},"2026-04-16",43800,{"date":794,"open":795,"high":795,"low":573,"close":640,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":640},"2026-04-15",23.65,-0.025,-0.11,78200,{"date":800,"open":462,"high":801,"low":411,"close":639,"change":627,"percent_change":628,"volume":802,"transactions":9,"vwap":639},"2026-04-14",23.68,102300,{"date":804,"open":639,"high":805,"low":411,"close":411,"change":241,"percent_change":242,"volume":806,"transactions":9,"vwap":411},"2026-04-13",23.66,97400,{"date":808,"open":404,"high":644,"low":404,"close":795,"change":540,"percent_change":275,"volume":809,"transactions":9,"vwap":795},"2026-04-10",198800,{"date":811,"open":812,"high":644,"low":462,"close":813,"change":227,"percent_change":579,"volume":814,"transactions":9,"vwap":813},"2026-04-09",23.63,23.655,545300,{"date":816,"open":462,"high":805,"low":411,"close":788,"change":605,"percent_change":227,"volume":817,"transactions":9,"vwap":788},"2026-04-08",42600,{"date":819,"open":462,"high":795,"low":438,"close":812,"change":605,"percent_change":227,"volume":820,"transactions":9,"vwap":812},"2026-04-07",96200,{"date":822,"open":411,"high":639,"low":411,"close":823,"change":108,"percent_change":241,"volume":824,"transactions":9,"vwap":823},"2026-04-06",23.625,73600,{"date":826,"open":438,"high":827,"low":438,"close":788,"change":527,"percent_change":528,"volume":828,"transactions":9,"vwap":788},"2026-04-02",23.658,47900,{"date":830,"open":438,"high":462,"low":264,"close":411,"change":366,"percent_change":208,"volume":695,"transactions":9,"vwap":411},"2026-04-01",{"date":832,"open":559,"high":812,"low":559,"close":823,"change":605,"percent_change":227,"volume":833,"transactions":9,"vwap":823},"2026-03-31",79200,{"date":835,"open":463,"high":836,"low":377,"close":462,"change":837,"percent_change":838,"volume":641,"transactions":9,"vwap":462},"2026-03-30",23.633,0.045,0.19,{"date":840,"open":377,"high":411,"low":264,"close":463,"change":841,"percent_change":-6,"volume":842,"transactions":9,"vwap":463},"2026-03-27",-0.001,58700,{"date":844,"open":377,"high":404,"low":422,"close":845,"change":846,"percent_change":275,"volume":847,"transactions":9,"vwap":845},"2026-03-26",23.576,-0.004,95000,{"date":849,"open":471,"high":438,"low":264,"close":559,"change":605,"percent_change":227,"volume":765,"transactions":9,"vwap":559},"2026-03-25",{"date":851,"open":438,"high":411,"low":573,"close":463,"change":841,"percent_change":-6,"volume":852,"transactions":9,"vwap":463},"2026-03-24",52200,{"date":854,"open":404,"high":404,"low":264,"close":845,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":845},"2026-03-23",-0.069,-0.29,39500,{"date":859,"open":462,"high":805,"low":411,"close":860,"change":20,"percent_change":20,"volume":861,"transactions":9,"vwap":860},"2026-03-20",23.645,56500,{"date":863,"open":812,"high":864,"low":411,"close":860,"change":20,"percent_change":20,"volume":865,"transactions":9,"vwap":860},"2026-03-19",23.678,57900,{"date":867,"open":868,"high":795,"low":411,"close":860,"change":335,"percent_change":378,"volume":869,"transactions":9,"vwap":860},"2026-03-18",23.622,43900,{"date":871,"open":639,"high":795,"low":812,"close":788,"change":108,"percent_change":241,"volume":872,"transactions":9,"vwap":788},"2026-03-17",15900,{"date":874,"open":795,"high":875,"low":812,"close":860,"change":335,"percent_change":378,"volume":876,"transactions":9,"vwap":860},"2026-03-16",23.652,15700,{"date":878,"open":639,"high":639,"low":812,"close":788,"change":605,"percent_change":227,"volume":879,"transactions":9,"vwap":788},"2026-03-13",21000,{"date":881,"open":812,"high":639,"low":812,"close":812,"change":540,"percent_change":275,"volume":615,"transactions":9,"vwap":812},"2026-03-12",{"date":883,"open":801,"high":801,"low":462,"close":788,"change":726,"percent_change":727,"volume":884,"transactions":9,"vwap":788},"2026-03-11",101200,{"date":886,"open":801,"high":801,"low":795,"close":887,"change":275,"percent_change":359,"volume":888,"transactions":9,"vwap":887},"2026-03-10",23.665,28100,{"date":890,"open":801,"high":891,"low":639,"close":891,"change":892,"percent_change":415,"volume":893,"transactions":9,"vwap":891},"2026-03-09",23.685,0.035,75100,{"date":895,"open":812,"high":896,"low":812,"close":795,"change":241,"percent_change":242,"volume":897,"transactions":9,"vwap":795},"2026-03-06",23.69,82100,{"date":899,"open":900,"high":901,"low":644,"close":896,"change":902,"percent_change":335,"volume":903,"transactions":9,"vwap":896},"2026-03-05",23.71,23.72,0.003,135500,{"date":905,"open":813,"high":906,"low":813,"close":907,"change":908,"percent_change":335,"volume":909,"transactions":9,"vwap":907},"2026-03-04",23.7,23.687,0.002,96600,{"date":911,"open":462,"high":912,"low":462,"close":891,"change":335,"percent_change":378,"volume":913,"transactions":9,"vwap":891},"2026-03-03",23.702,102400,{"date":915,"open":813,"high":896,"low":795,"close":916,"change":627,"percent_change":628,"volume":917,"transactions":9,"vwap":916},"2026-03-02",23.675,68400,{"date":919,"open":644,"high":644,"low":639,"close":860,"change":20,"percent_change":20,"volume":920,"transactions":9,"vwap":860},"2026-02-27",65300,{"date":922,"open":639,"high":805,"low":639,"close":860,"change":923,"percent_change":783,"volume":924,"transactions":9,"vwap":860},"2026-02-26",-0.011,48200,{"date":926,"open":823,"high":896,"low":823,"close":927,"change":20,"percent_change":20,"volume":928,"transactions":9,"vwap":927},"2026-02-25",23.656,50300,{"date":930,"open":469,"high":916,"low":469,"close":927,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":927},"2026-02-24",0.049,0.21,129600,{"date":935,"open":404,"high":795,"low":559,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-02-23",23.607,-0.058,-0.25,135900,{"date":941,"open":805,"high":916,"low":795,"close":887,"change":627,"percent_change":628,"volume":942,"transactions":9,"vwap":887},"2026-02-20",75600,{"date":944,"open":795,"high":795,"low":462,"close":788,"change":796,"percent_change":797,"volume":945,"transactions":9,"vwap":788},"2026-02-19",41200,{"date":947,"open":801,"high":801,"low":812,"close":805,"change":335,"percent_change":378,"volume":948,"transactions":9,"vwap":805},"2026-02-18",92100,{"date":950,"open":404,"high":805,"low":404,"close":795,"change":632,"percent_change":218,"volume":951,"transactions":9,"vwap":795},"2026-02-17",124700,{"date":953,"open":805,"high":891,"low":812,"close":891,"change":892,"percent_change":415,"volume":954,"transactions":9,"vwap":891},"2026-02-13",112800,{"date":956,"open":404,"high":644,"low":404,"close":795,"change":540,"percent_change":275,"volume":957,"transactions":9,"vwap":795},"2026-02-12",260700,{"date":959,"open":801,"high":896,"low":788,"close":813,"change":632,"percent_change":218,"volume":960,"transactions":9,"vwap":813},"2026-02-11",143000,{"date":962,"open":963,"high":906,"low":644,"close":896,"change":249,"percent_change":103,"volume":964,"transactions":9,"vwap":896},"2026-02-10",23.681,85500,{"date":966,"open":896,"high":896,"low":805,"close":916,"change":249,"percent_change":103,"volume":967,"transactions":9,"vwap":916},"2026-02-09",96900,{"date":969,"open":896,"high":896,"low":860,"close":805,"change":335,"percent_change":378,"volume":970,"transactions":9,"vwap":805},"2026-02-06",41900,{"date":972,"open":805,"high":644,"low":411,"close":795,"change":540,"percent_change":275,"volume":973,"transactions":9,"vwap":795},"2026-02-05",59200,{"date":975,"open":805,"high":801,"low":795,"close":813,"change":540,"percent_change":275,"volume":596,"transactions":9,"vwap":813},"2026-02-04",{"date":977,"open":795,"high":644,"low":795,"close":805,"change":527,"percent_change":528,"volume":978,"transactions":9,"vwap":805},"2026-02-03",38600,{"date":980,"open":644,"high":644,"low":404,"close":788,"change":108,"percent_change":241,"volume":967,"transactions":9,"vwap":788},"2026-02-02",{"date":982,"open":644,"high":801,"low":462,"close":860,"change":540,"percent_change":275,"volume":983,"transactions":9,"vwap":860},"2026-01-30",175400,{"date":985,"open":644,"high":644,"low":812,"close":795,"change":605,"percent_change":227,"volume":986,"transactions":9,"vwap":795},"2026-01-29",30300,{"date":988,"open":805,"high":644,"low":639,"close":860,"change":335,"percent_change":378,"volume":989,"transactions":9,"vwap":860},"2026-01-28",26000,{"date":991,"open":891,"high":891,"low":462,"close":788,"change":552,"percent_change":553,"volume":992,"transactions":9,"vwap":788},"2026-01-27",225400,{"date":994,"open":906,"high":906,"low":801,"close":896,"change":20,"percent_change":20,"volume":995,"transactions":9,"vwap":896},"2026-01-26",39800,{"date":997,"open":801,"high":896,"low":644,"close":896,"change":378,"percent_change":691,"volume":998,"transactions":9,"vwap":896},"2026-01-23",59400,{"date":1000,"open":801,"high":896,"low":795,"close":795,"change":108,"percent_change":241,"volume":1001,"transactions":9,"vwap":795},"2026-01-22",83000,{"date":1003,"open":805,"high":801,"low":795,"close":805,"change":227,"percent_change":579,"volume":1004,"transactions":9,"vwap":805},"2026-01-21",128300,{"date":1006,"open":639,"high":644,"low":1007,"close":639,"change":208,"percent_change":938,"volume":1008,"transactions":9,"vwap":639},"2026-01-20",23.631,169900,{"date":1010,"open":1011,"high":22,"low":896,"close":906,"change":335,"percent_change":378,"volume":1012,"transactions":9,"vwap":906},"2026-01-16",23.73,172800,{"date":1014,"open":644,"high":896,"low":639,"close":896,"change":227,"percent_change":579,"volume":636,"transactions":9,"vwap":896},"2026-01-15",{"date":1016,"open":644,"high":801,"low":795,"close":644,"change":335,"percent_change":378,"volume":1017,"transactions":9,"vwap":644},"2026-01-14",65600,{"date":1019,"open":812,"high":896,"low":812,"close":805,"change":108,"percent_change":241,"volume":1020,"transactions":9,"vwap":805},"2026-01-13",133000,{"date":1022,"open":795,"high":644,"low":639,"close":644,"change":540,"percent_change":275,"volume":1023,"transactions":9,"vwap":644},"2026-01-12",89800,{"date":1025,"open":887,"high":801,"low":875,"close":916,"change":227,"percent_change":579,"volume":1026,"transactions":9,"vwap":916},"2026-01-09",61700,{"date":1028,"open":875,"high":644,"low":639,"close":813,"change":227,"percent_change":579,"volume":1029,"transactions":9,"vwap":813},"2026-01-08",106200,{"date":1031,"open":639,"high":644,"low":812,"close":788,"change":796,"percent_change":797,"volume":1032,"transactions":9,"vwap":788},"2026-01-07",131800,{"date":1034,"open":805,"high":644,"low":639,"close":805,"change":540,"percent_change":275,"volume":1035,"transactions":9,"vwap":805},"2026-01-06",122900,{"date":1037,"open":812,"high":644,"low":812,"close":887,"change":627,"percent_change":628,"volume":1038,"transactions":9,"vwap":887},"2026-01-05",84200,{"date":1040,"open":795,"high":795,"low":411,"close":788,"change":108,"percent_change":241,"volume":1041,"transactions":9,"vwap":788},"2026-01-02",119300,{"date":1043,"open":812,"high":795,"low":411,"close":860,"change":335,"percent_change":378,"volume":1044,"transactions":9,"vwap":860},"2025-12-31",37100,{"date":1046,"open":411,"high":788,"low":438,"close":788,"change":378,"percent_change":691,"volume":1047,"transactions":9,"vwap":788},"2025-12-30",74100,{"date":1049,"open":639,"high":639,"low":559,"close":595,"change":20,"percent_change":20,"volume":1050,"transactions":9,"vwap":595},"2025-12-29",69100,{"date":1052,"open":795,"high":795,"low":469,"close":595,"change":726,"percent_change":727,"volume":1053,"transactions":9,"vwap":595},"2025-12-26",154200,{"date":1055,"open":805,"high":1056,"low":411,"close":823,"change":1057,"percent_change":627,"volume":1058,"transactions":9,"vwap":823},"2025-12-24",23.679,0.008,23800,{"date":1060,"open":404,"high":860,"low":290,"close":1061,"change":672,"percent_change":673,"volume":1062,"transactions":9,"vwap":1061},"2025-12-23",23.617,190600,{"date":1064,"open":411,"high":812,"low":264,"close":404,"change":359,"percent_change":1065,"volume":1066,"transactions":9,"vwap":404},"2025-12-22",-0.34,83700,{"date":1068,"open":805,"high":801,"low":795,"close":801,"change":335,"percent_change":378,"volume":1069,"transactions":9,"vwap":801},"2025-12-19",126000,{"date":1071,"open":639,"high":644,"low":404,"close":644,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":644},"2025-12-18",0.055,0.23,222600,{"date":1076,"open":404,"high":639,"low":559,"close":640,"change":627,"percent_change":628,"volume":1077,"transactions":9,"vwap":640},"2025-12-17",172900,{"date":1079,"open":559,"high":404,"low":377,"close":469,"change":335,"percent_change":378,"volume":1080,"transactions":9,"vwap":469},"2025-12-16",44200,{"date":1082,"open":559,"high":411,"low":377,"close":463,"change":20,"percent_change":20,"volume":1083,"transactions":9,"vwap":463},"2025-12-15",26600,{"date":1085,"open":731,"high":1086,"low":377,"close":463,"change":1087,"percent_change":276,"volume":1088,"transactions":9,"vwap":463},"2025-12-12",23.619,-0.022,126100,{"date":1090,"open":411,"high":411,"low":573,"close":1091,"change":1092,"percent_change":187,"volume":1093,"transactions":9,"vwap":1091},"2025-12-11",23.597,0.012,111300,{"date":1095,"open":595,"high":411,"low":573,"close":469,"change":366,"percent_change":208,"volume":1096,"transactions":9,"vwap":469},"2025-12-10",40700,{"date":1098,"open":595,"high":411,"low":559,"close":404,"change":249,"percent_change":103,"volume":1099,"transactions":9,"vwap":404},"2025-12-09",38800,{"date":1101,"open":559,"high":411,"low":559,"close":469,"change":796,"percent_change":797,"volume":1102,"transactions":9,"vwap":469},"2025-12-08",39000,{"date":1104,"open":1105,"high":462,"low":438,"close":411,"change":20,"percent_change":20,"volume":1106,"transactions":9,"vwap":411},"2025-12-05",23.602,49600,{"date":1108,"open":1109,"high":411,"low":438,"close":411,"change":249,"percent_change":103,"volume":1110,"transactions":9,"vwap":411},"2025-12-04",23.608,42000,{"date":1112,"open":404,"high":1105,"low":438,"close":595,"change":605,"percent_change":227,"volume":1113,"transactions":9,"vwap":595},"2025-12-03",23900,{"date":1115,"open":462,"high":462,"low":559,"close":438,"change":20,"percent_change":20,"volume":1110,"transactions":9,"vwap":438},"2025-12-02",{"date":1117,"open":639,"high":805,"low":559,"close":438,"change":552,"percent_change":553,"volume":1118,"transactions":9,"vwap":438},"2025-12-01",127900,{"date":1120,"open":805,"high":644,"low":438,"close":860,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":860},"2025-11-28",0.034,0.14,25600,{"date":1125,"open":1126,"high":812,"low":404,"close":1127,"change":1128,"percent_change":103,"volume":1129,"transactions":9,"vwap":1127},"2025-11-26",23.613,23.611,0.013,54800,{"date":1131,"open":404,"high":812,"low":438,"close":1132,"change":1133,"percent_change":783,"volume":1134,"transactions":9,"vwap":1132},"2025-11-25",23.598,-0.012,25000,{"date":1136,"open":1105,"high":462,"low":595,"close":411,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":411},"2025-11-24",-0.057,-0.24,20800,{"date":1141,"open":896,"high":896,"low":805,"close":1142,"change":1143,"percent_change":267,"volume":1144,"transactions":9,"vwap":1142},"2025-11-21",23.667,0.021,39700,{"date":1146,"open":639,"high":805,"low":812,"close":1147,"change":846,"percent_change":275,"volume":1148,"transactions":9,"vwap":1147},"2025-11-20",23.646,34400,{"date":1150,"open":812,"high":805,"low":462,"close":795,"change":627,"percent_change":628,"volume":1151,"transactions":9,"vwap":795},"2025-11-19",15100,{"date":1153,"open":812,"high":795,"low":462,"close":462,"change":20,"percent_change":20,"volume":1106,"transactions":9,"vwap":462},"2025-11-18",{"date":1155,"open":462,"high":639,"low":462,"close":462,"change":726,"percent_change":727,"volume":1156,"transactions":9,"vwap":462},"2025-11-17",45500,{"date":1158,"open":801,"high":801,"low":795,"close":795,"change":108,"percent_change":241,"volume":1159,"transactions":9,"vwap":795},"2025-11-14",48800,{"date":1161,"open":805,"high":644,"low":812,"close":805,"change":20,"percent_change":20,"volume":1162,"transactions":9,"vwap":805},"2025-11-13",41800,{"date":1164,"open":896,"high":906,"low":795,"close":805,"change":335,"percent_change":378,"volume":1165,"transactions":9,"vwap":805},"2025-11-12",37500,{"date":1167,"open":801,"high":801,"low":795,"close":795,"change":366,"percent_change":208,"volume":1168,"transactions":9,"vwap":795},"2025-11-11",31800,{"date":1170,"open":795,"high":801,"low":795,"close":887,"change":335,"percent_change":378,"volume":1171,"transactions":9,"vwap":887},"2025-11-10",62600,{"date":1173,"open":813,"high":644,"low":438,"close":813,"change":249,"percent_change":103,"volume":1174,"transactions":9,"vwap":813},"2025-11-07",38300,{"date":1176,"open":644,"high":644,"low":812,"close":639,"change":20,"percent_change":20,"volume":1177,"transactions":9,"vwap":639},"2025-11-06",28700,{"date":1179,"open":805,"high":644,"low":462,"close":639,"change":20,"percent_change":20,"volume":1180,"transactions":9,"vwap":639},"2025-11-05",24200,{"date":1182,"open":639,"high":805,"low":639,"close":639,"change":108,"percent_change":241,"volume":1183,"transactions":9,"vwap":639},"2025-11-04",50200,{"date":1185,"open":812,"high":644,"low":404,"close":795,"change":378,"percent_change":691,"volume":1186,"transactions":9,"vwap":795},"2025-11-03",49200,{"date":1188,"open":640,"high":812,"low":404,"close":411,"change":335,"percent_change":378,"volume":771,"transactions":9,"vwap":411},"2025-10-31",{"date":1190,"open":595,"high":462,"low":438,"close":404,"change":335,"percent_change":378,"volume":1191,"transactions":9,"vwap":404},"2025-10-30",82600,{"date":1193,"open":462,"high":812,"low":438,"close":438,"change":1194,"percent_change":208,"volume":1159,"transactions":9,"vwap":438},"2025-10-29",-0.014,{"date":1196,"open":411,"high":812,"low":438,"close":1197,"change":1198,"percent_change":726,"volume":1199,"transactions":9,"vwap":1197},"2025-10-28",23.604,-0.006,29600,{"date":1201,"open":462,"high":812,"low":404,"close":411,"change":335,"percent_change":378,"volume":1202,"transactions":9,"vwap":411},"2025-10-27",26500,{"date":1204,"open":462,"high":823,"low":404,"close":404,"change":20,"percent_change":20,"volume":1205,"transactions":9,"vwap":404},"2025-10-24",20300,{"date":1207,"open":559,"high":411,"low":377,"close":404,"change":378,"percent_change":691,"volume":1208,"transactions":9,"vwap":404},"2025-10-23",47500,{"date":1210,"open":1211,"high":1211,"low":377,"close":377,"change":796,"percent_change":797,"volume":738,"transactions":9,"vwap":377},"2025-10-22",23.591,{"date":1213,"open":573,"high":404,"low":573,"close":469,"change":540,"percent_change":275,"volume":1214,"transactions":9,"vwap":469},"2025-10-21",119500,{"date":1216,"open":1217,"high":404,"low":377,"close":438,"change":726,"percent_change":727,"volume":1218,"transactions":9,"vwap":438},"2025-10-20",23.573,55300,{"date":1220,"open":639,"high":795,"low":377,"close":462,"change":540,"percent_change":275,"volume":1221,"transactions":9,"vwap":462},"2025-10-17",50500,{"date":1223,"open":639,"high":795,"low":462,"close":823,"change":108,"percent_change":241,"volume":989,"transactions":9,"vwap":823},"2025-10-16",{"date":1225,"open":462,"high":795,"low":411,"close":788,"change":846,"percent_change":275,"volume":1226,"transactions":9,"vwap":788},"2025-10-15",168000,{"date":1228,"open":805,"high":805,"low":788,"close":1229,"change":1230,"percent_change":276,"volume":1231,"transactions":9,"vwap":1229},"2025-10-14",23.639,-0.021,76300,{"date":1233,"open":801,"high":801,"low":639,"close":805,"change":335,"percent_change":378,"volume":876,"transactions":9,"vwap":805},"2025-10-13",{"date":1235,"open":795,"high":805,"low":639,"close":795,"change":335,"percent_change":378,"volume":1180,"transactions":9,"vwap":795},"2025-10-10",{"date":1237,"open":795,"high":805,"low":462,"close":639,"change":605,"percent_change":227,"volume":1238,"transactions":9,"vwap":639},"2025-10-09",46500,{"date":1240,"open":788,"high":795,"low":462,"close":788,"change":902,"percent_change":335,"volume":1241,"transactions":9,"vwap":788},"2025-10-08",9900,{"date":1243,"open":795,"high":795,"low":462,"close":1244,"change":1245,"percent_change":627,"volume":1246,"transactions":9,"vwap":1244},"2025-10-07",23.632,0.007,34800,{"date":1248,"open":462,"high":812,"low":404,"close":823,"change":108,"percent_change":241,"volume":1249,"transactions":9,"vwap":823},"2025-10-06",48400,{"date":1251,"open":639,"high":639,"low":404,"close":788,"change":605,"percent_change":227,"volume":1038,"transactions":9,"vwap":788},"2025-10-03",{"date":1253,"open":404,"high":795,"low":404,"close":812,"change":892,"percent_change":415,"volume":1254,"transactions":9,"vwap":812},"2025-10-02",47800,{"date":1256,"open":639,"high":795,"low":438,"close":595,"change":726,"percent_change":727,"volume":1257,"transactions":9,"vwap":595},"2025-10-01",38700,{"date":1259,"open":1260,"high":644,"low":1260,"close":823,"change":366,"percent_change":208,"volume":1261,"transactions":9,"vwap":823},"2025-09-30",23.621,31000,{"date":1263,"open":1264,"high":795,"low":1126,"close":639,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":639},"2025-09-29",23.623,0.029,0.12,47000,{"date":1269,"open":639,"high":795,"low":404,"close":1127,"change":846,"percent_change":275,"volume":1270,"transactions":9,"vwap":1127},"2025-09-26",43000,{"date":1272,"open":639,"high":639,"low":411,"close":640,"change":275,"percent_change":359,"volume":1273,"transactions":9,"vwap":640},"2025-09-25",51900,{"date":1275,"open":805,"high":805,"low":462,"close":788,"change":605,"percent_change":227,"volume":1134,"transactions":9,"vwap":788},"2025-09-24",{"date":1277,"open":805,"high":805,"low":462,"close":812,"change":20,"percent_change":20,"volume":1080,"transactions":9,"vwap":812},"2025-09-23",{"date":1279,"open":805,"high":805,"low":462,"close":812,"change":256,"percent_change":1280,"volume":612,"transactions":9,"vwap":812},"2025-09-22",-0.27,{"date":1282,"open":906,"high":906,"low":801,"close":1283,"change":605,"percent_change":227,"volume":1246,"transactions":9,"vwap":1283},"2025-09-19",23.695,{"date":1285,"open":900,"high":900,"low":644,"close":896,"change":605,"percent_change":227,"volume":1286,"transactions":9,"vwap":896},"2025-09-18",79300,{"date":1288,"open":896,"high":1289,"low":801,"close":891,"change":20,"percent_change":20,"volume":1290,"transactions":9,"vwap":891},"2025-09-17",23.697,44100,{"date":1292,"open":1289,"high":1293,"low":644,"close":891,"change":20,"percent_change":20,"volume":1294,"transactions":9,"vwap":891},"2025-09-16",23.699,42800,{"date":1296,"open":896,"high":900,"low":805,"close":891,"change":540,"percent_change":275,"volume":1297,"transactions":9,"vwap":891},"2025-09-15",97100,{"date":1299,"open":801,"high":906,"low":644,"close":896,"change":605,"percent_change":227,"volume":1300,"transactions":9,"vwap":896},"2025-09-12",34200,{"date":1302,"open":801,"high":900,"low":639,"close":891,"change":335,"percent_change":378,"volume":1303,"transactions":9,"vwap":891},"2025-09-11",66100,{"date":1305,"open":559,"high":891,"low":377,"close":916,"change":1306,"percent_change":123,"volume":1307,"transactions":9,"vwap":916},"2025-09-10",0.095,394000,{"date":1309,"open":463,"high":462,"low":371,"close":559,"change":1310,"percent_change":1311,"volume":1238,"transactions":9,"vwap":559},"2025-09-09",-0.032,-0.14,{"date":1313,"open":573,"high":462,"low":471,"close":1314,"change":1315,"percent_change":309,"volume":1316,"transactions":9,"vwap":1314},"2025-09-08",23.612,0.042,49400,{"date":1318,"open":371,"high":559,"low":371,"close":573,"change":627,"percent_change":628,"volume":1319,"transactions":9,"vwap":573},"2025-09-05",14600,{"date":1321,"open":1322,"high":471,"low":1322,"close":371,"change":108,"percent_change":241,"volume":1323,"transactions":9,"vwap":371},"2025-09-04",23.521,28800,{"date":1325,"open":297,"high":377,"low":297,"close":264,"change":605,"percent_change":227,"volume":1326,"transactions":9,"vwap":264},"2025-09-03",31200,{"date":1328,"open":371,"high":377,"low":297,"close":421,"change":20,"percent_change":20,"volume":1329,"transactions":9,"vwap":421},"2025-09-02",37400,{"date":1331,"open":297,"high":573,"low":297,"close":421,"change":20,"percent_change":20,"volume":1332,"transactions":9,"vwap":421},"2025-08-29",29400,{"date":1334,"open":273,"high":377,"low":273,"close":421,"change":540,"percent_change":275,"volume":1335,"transactions":9,"vwap":421},"2025-08-28",28400,{"date":1337,"open":306,"high":377,"low":273,"close":264,"change":540,"percent_change":275,"volume":1267,"transactions":9,"vwap":264},"2025-08-27",{"date":1339,"open":306,"high":377,"low":306,"close":422,"change":627,"percent_change":628,"volume":1340,"transactions":9,"vwap":422},"2025-08-26",26900,{"date":1342,"open":273,"high":306,"low":273,"close":551,"change":275,"percent_change":359,"volume":1332,"transactions":9,"vwap":551},"2025-08-25",{"date":1344,"open":306,"high":422,"low":282,"close":421,"change":627,"percent_change":628,"volume":1345,"transactions":9,"vwap":421},"2025-08-22",171100,{"date":1347,"open":349,"high":264,"low":282,"close":365,"change":20,"percent_change":20,"volume":1290,"transactions":9,"vwap":365},"2025-08-21",{"date":1349,"open":273,"high":371,"low":273,"close":365,"change":20,"percent_change":20,"volume":599,"transactions":9,"vwap":365},"2025-08-20",{"date":1351,"open":1352,"high":306,"low":1352,"close":365,"change":20,"percent_change":20,"volume":1353,"transactions":9,"vwap":365},"2025-08-19",23.512,24800,{"date":1355,"open":349,"high":349,"low":283,"close":365,"change":241,"percent_change":242,"volume":1356,"transactions":9,"vwap":365},"2025-08-18",13600,{"date":1358,"open":573,"high":573,"low":371,"close":422,"change":335,"percent_change":378,"volume":888,"transactions":9,"vwap":422},"2025-08-15",{"date":1360,"open":377,"high":377,"low":306,"close":421,"change":540,"percent_change":275,"volume":876,"transactions":9,"vwap":421},"2025-08-14",{"date":1362,"open":559,"high":559,"low":349,"close":264,"change":20,"percent_change":20,"volume":1363,"transactions":9,"vwap":264},"2025-08-13",33200,{"date":1365,"open":377,"high":377,"low":371,"close":264,"change":527,"percent_change":528,"volume":1366,"transactions":9,"vwap":264},"2025-08-12",24600,{"date":1368,"open":377,"high":377,"low":349,"close":551,"change":108,"percent_change":241,"volume":1369,"transactions":9,"vwap":551},"2025-08-11",24500,{"date":1371,"open":377,"high":377,"low":306,"close":492,"change":108,"percent_change":241,"volume":1372,"transactions":9,"vwap":492},"2025-08-08",25900,{"date":1374,"open":306,"high":377,"low":306,"close":421,"change":627,"percent_change":628,"volume":1375,"transactions":9,"vwap":421},"2025-08-07",19400,{"date":1377,"open":349,"high":371,"low":273,"close":365,"change":108,"percent_change":241,"volume":1148,"transactions":9,"vwap":365},"2025-08-06",{"date":1379,"open":492,"high":264,"low":349,"close":551,"change":20,"percent_change":20,"volume":641,"transactions":9,"vwap":551},"2025-08-05",{"date":1381,"open":264,"high":264,"low":349,"close":551,"change":249,"percent_change":103,"volume":1382,"transactions":9,"vwap":551},"2025-08-04",51800,{"date":1384,"open":349,"high":306,"low":290,"close":297,"change":527,"percent_change":528,"volume":1385,"transactions":9,"vwap":297},"2025-08-01",87300,{"date":1387,"open":283,"high":273,"low":282,"close":266,"change":335,"percent_change":378,"volume":1388,"transactions":9,"vwap":266},"2025-07-31",58400,{"date":1390,"open":1391,"high":1392,"low":263,"close":263,"change":275,"percent_change":276,"volume":1058,"transactions":9,"vwap":263},"2025-07-30",23.493,23.499,{"date":1394,"open":273,"high":297,"low":282,"close":534,"change":108,"percent_change":241,"volume":1395,"transactions":9,"vwap":534},"2025-07-29",121700,{"date":1397,"open":283,"high":365,"low":283,"close":385,"change":605,"percent_change":227,"volume":1398,"transactions":9,"vwap":385},"2025-07-28",28200,{"date":1400,"open":297,"high":297,"low":283,"close":273,"change":605,"percent_change":227,"volume":1401,"transactions":9,"vwap":273},"2025-07-25",28900,{"date":1403,"open":297,"high":297,"low":282,"close":534,"change":108,"percent_change":241,"volume":1404,"transactions":9,"vwap":534},"2025-07-24",34700,{"date":1406,"open":273,"high":349,"low":273,"close":385,"change":20,"percent_change":20,"volume":1407,"transactions":9,"vwap":385},"2025-07-23",28300,{"date":1409,"open":306,"high":306,"low":273,"close":385,"change":20,"percent_change":20,"volume":1410,"transactions":9,"vwap":385},"2025-07-22",30200,{"date":1412,"open":264,"high":264,"low":273,"close":385,"change":783,"percent_change":784,"volume":1413,"transactions":9,"vwap":385},"2025-07-21",20000,{"date":1415,"open":573,"high":559,"low":306,"close":422,"change":20,"percent_change":20,"volume":1416,"transactions":9,"vwap":422},"2025-07-18",50000,{"date":1418,"open":264,"high":573,"low":264,"close":422,"change":108,"percent_change":241,"volume":1419,"transactions":9,"vwap":422},"2025-07-17",33500,{"date":1421,"open":377,"high":1422,"low":377,"close":471,"change":605,"percent_change":227,"volume":1423,"transactions":9,"vwap":471},"2025-07-16",23.589,46300,{"date":1425,"open":559,"high":559,"low":371,"close":377,"change":108,"percent_change":241,"volume":1426,"transactions":9,"vwap":377},"2025-07-15",198500,{"date":1428,"open":1429,"high":559,"low":264,"close":573,"change":227,"percent_change":579,"volume":1430,"transactions":9,"vwap":573},"2025-07-14",23.579,31400,{"date":1432,"open":1433,"high":462,"low":371,"close":264,"change":208,"percent_change":938,"volume":1434,"transactions":9,"vwap":264},"2025-07-11",23.603,160900,{"date":1436,"open":411,"high":1437,"low":438,"close":411,"change":249,"percent_change":103,"volume":1438,"transactions":9,"vwap":411},"2025-07-10",23.614,62000,{"date":1440,"open":573,"high":404,"low":573,"close":595,"change":627,"percent_change":628,"volume":1441,"transactions":9,"vwap":595},"2025-07-09",38900,{"date":1443,"open":377,"high":438,"low":377,"close":471,"change":605,"percent_change":227,"volume":1444,"transactions":9,"vwap":471},"2025-07-08",42700,{"date":1446,"open":559,"high":559,"low":264,"close":377,"change":249,"percent_change":103,"volume":1447,"transactions":9,"vwap":377},"2025-07-07",34000,{"date":1449,"open":421,"high":377,"low":1450,"close":421,"change":20,"percent_change":20,"volume":1451,"transactions":9,"vwap":421},"2025-07-03",23.532,27100,{"date":1453,"open":1454,"high":377,"low":371,"close":421,"change":108,"percent_change":241,"volume":1455,"transactions":9,"vwap":421},"2025-07-02",23.557,27900,{"date":1457,"open":264,"high":573,"low":264,"close":422,"change":540,"percent_change":275,"volume":1458,"transactions":9,"vwap":422},"2025-07-01",43600,{"date":1460,"open":371,"high":573,"low":371,"close":377,"change":227,"percent_change":579,"volume":1441,"transactions":9,"vwap":377},"2025-06-30",{"date":1462,"open":306,"high":264,"low":349,"close":371,"change":605,"percent_change":227,"volume":1463,"transactions":9,"vwap":371},"2025-06-27",32600,{"date":1465,"open":371,"high":371,"low":306,"close":492,"change":605,"percent_change":227,"volume":1466,"transactions":9,"vwap":492},"2025-06-26",20400,{"date":1468,"open":371,"high":371,"low":273,"close":306,"change":335,"percent_change":378,"volume":1191,"transactions":9,"vwap":306},"2025-06-25",{"date":1470,"open":297,"high":306,"low":297,"close":349,"change":335,"percent_change":378,"volume":1300,"transactions":9,"vwap":349},"2025-06-24",{"date":1472,"open":306,"high":306,"low":273,"close":297,"change":632,"percent_change":218,"volume":1473,"transactions":9,"vwap":297},"2025-06-23",42900,{"date":1475,"open":264,"high":559,"low":306,"close":421,"change":1476,"percent_change":300,"volume":1477,"transactions":9,"vwap":421},"2025-06-20",-0.017,51200,{"date":1479,"open":377,"high":573,"low":264,"close":671,"change":1245,"percent_change":627,"volume":1480,"transactions":9,"vwap":671},"2025-06-18",32700,{"date":1482,"open":573,"high":573,"low":371,"close":422,"change":249,"percent_change":103,"volume":1483,"transactions":9,"vwap":422},"2025-06-17",70400,{"date":1485,"open":306,"high":264,"low":306,"close":371,"change":227,"percent_change":267,"volume":970,"transactions":9,"vwap":371},"2025-06-16",{"date":1487,"open":306,"high":371,"low":273,"close":349,"change":275,"percent_change":359,"volume":1488,"transactions":9,"vwap":349},"2025-06-13",102200,{"date":1490,"open":573,"high":573,"low":1491,"close":371,"change":527,"percent_change":528,"volume":1492,"transactions":9,"vwap":371},"2025-06-12",23.522,53200,{"date":1494,"open":371,"high":371,"low":297,"close":365,"change":540,"percent_change":275,"volume":1495,"transactions":9,"vwap":365},"2025-06-11",32200,{"date":1497,"open":349,"high":371,"low":297,"close":349,"change":20,"percent_change":20,"volume":1498,"transactions":9,"vwap":349},"2025-06-10",64000,{"date":1500,"open":273,"high":371,"low":273,"close":349,"change":227,"percent_change":267,"volume":948,"transactions":9,"vwap":349},"2025-06-09",{"date":1502,"open":306,"high":306,"low":283,"close":273,"change":783,"percent_change":784,"volume":924,"transactions":9,"vwap":273},"2025-06-06",{"date":1504,"open":349,"high":264,"low":365,"close":264,"change":627,"percent_change":628,"volume":1505,"transactions":9,"vwap":264},"2025-06-05",110400,{"date":1507,"open":365,"high":306,"low":297,"close":349,"change":378,"percent_change":691,"volume":1508,"transactions":9,"vwap":349},"2025-06-04",103900,{"date":1510,"open":283,"high":283,"low":265,"close":282,"change":227,"percent_change":267,"volume":1511,"transactions":9,"vwap":282},"2025-06-03",45700,{"date":1513,"open":273,"high":273,"low":1514,"close":290,"change":540,"percent_change":275,"volume":1515,"transactions":9,"vwap":290},"2025-06-02",23.45,120700,{"date":1517,"open":306,"high":306,"low":1514,"close":274,"change":208,"percent_change":1518,"volume":1426,"transactions":9,"vwap":274},"2025-05-30",-0.26,{"date":1520,"open":551,"high":371,"low":297,"close":551,"change":540,"percent_change":275,"volume":1521,"transactions":9,"vwap":551},"2025-05-29",93600,{"date":1523,"open":365,"high":813,"low":297,"close":306,"change":627,"percent_change":628,"volume":1524,"transactions":9,"vwap":306},"2025-05-28",293300,{"date":1526,"open":349,"high":349,"low":282,"close":273,"change":335,"percent_change":378,"volume":1527,"transactions":9,"vwap":273},"2025-05-27",80300,{"date":1529,"open":283,"high":306,"low":282,"close":283,"change":892,"percent_change":415,"volume":1530,"transactions":9,"vwap":283},"2025-05-23",37300,{"date":1532,"open":1514,"high":290,"low":1514,"close":1533,"change":366,"percent_change":208,"volume":1534,"transactions":9,"vwap":1533},"2025-05-22",23.455,74300,{"date":1536,"open":265,"high":283,"low":290,"close":265,"change":108,"percent_change":241,"volume":765,"transactions":9,"vwap":265},"2025-05-21",{"date":1538,"open":273,"high":273,"low":282,"close":282,"change":335,"percent_change":378,"volume":1539,"transactions":9,"vwap":282},"2025-05-20",71500,{"date":1541,"open":1542,"high":282,"low":290,"close":265,"change":1543,"percent_change":856,"volume":1544,"transactions":9,"vwap":265},"2025-05-19",23.479,-0.068,79600,{"date":1546,"open":264,"high":264,"low":1547,"close":1547,"change":902,"percent_change":335,"volume":1548,"transactions":9,"vwap":1547},"2025-05-16",23.538,49100,{"date":1550,"open":306,"high":371,"low":273,"close":492,"change":378,"percent_change":691,"volume":1372,"transactions":9,"vwap":492},"2025-05-15",{"date":1552,"open":297,"high":297,"low":283,"close":534,"change":796,"percent_change":797,"volume":1261,"transactions":9,"vwap":534},"2025-05-14",{"date":1554,"open":273,"high":306,"low":283,"close":349,"change":335,"percent_change":378,"volume":1555,"transactions":9,"vwap":349},"2025-05-13",35200,{"date":1557,"open":283,"high":297,"low":265,"close":297,"change":249,"percent_change":103,"volume":1558,"transactions":9,"vwap":297},"2025-05-12",84800,{"date":1560,"open":283,"high":273,"low":1561,"close":534,"change":527,"percent_change":528,"volume":1562,"transactions":9,"vwap":534},"2025-05-09",23.483,59300,{"date":1564,"open":1392,"high":1565,"low":265,"close":265,"change":366,"percent_change":208,"volume":1566,"transactions":9,"vwap":265},"2025-05-08",23.508,34300,{"date":1568,"open":183,"high":266,"low":214,"close":266,"change":103,"percent_change":1569,"volume":1570,"transactions":9,"vwap":266},"2025-05-07",0.26,50600,{"date":1572,"open":225,"high":194,"low":193,"close":1573,"change":249,"percent_change":103,"volume":1574,"transactions":9,"vwap":1573},"2025-05-06",23.425,21100,{"date":1576,"open":224,"high":214,"low":193,"close":224,"change":527,"percent_change":528,"volume":1577,"transactions":9,"vwap":224},"2025-05-05",39900,{"date":1579,"open":1580,"high":225,"low":1581,"close":1582,"change":908,"percent_change":335,"volume":1583,"transactions":9,"vwap":1582},"2025-05-02",23.388,23.376,23.385,52100,{"date":1585,"open":214,"high":1586,"low":204,"close":1587,"change":1588,"percent_change":359,"volume":1589,"transactions":9,"vwap":1587},"2025-05-01",23.424,23.383,-0.018,83200,{"date":1591,"open":193,"high":194,"low":1592,"close":1593,"change":1594,"percent_change":187,"volume":735,"transactions":9,"vwap":1593},"2025-04-30",23.38,23.401,0.011,{"date":1596,"open":205,"high":1514,"low":195,"close":193,"change":605,"percent_change":227,"volume":1558,"transactions":9,"vwap":193},"2025-04-29",{"date":1598,"open":195,"high":224,"low":1599,"close":1582,"change":605,"percent_change":227,"volume":1600,"transactions":9,"vwap":1582},"2025-04-28",23.354,48700,{"date":1602,"open":205,"high":214,"low":1603,"close":1592,"change":837,"percent_change":838,"volume":1604,"transactions":9,"vwap":1592},"2025-04-25",23.343,87800,{"date":1606,"open":1607,"high":204,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-04-24",23.28,23.335,0.065,0.28,44400,{"date":1613,"open":1614,"high":215,"low":1615,"close":1616,"change":378,"percent_change":691,"volume":1617,"transactions":9,"vwap":1616},"2025-04-23",23.32,23.24,23.27,29500,{"date":176,"open":1619,"high":1620,"low":172,"close":1619,"change":20,"percent_change":20,"volume":1621,"transactions":9,"vwap":1619},23.23,23.26,124500]