[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BSMR":3,"homepage-market-summary":29,"stock-historical-BSMR":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BSMR","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 2027 Municipal Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.7306,0.63624,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},23.3,23.4,23.275,23.28,0.02,0.09,133512.973,23.85,23.12,58261.309400828686,24.7,1764,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},22.98,56770,20720988.659608,0.82,"2025-04-22",[181,184,193,203,213,221,229,239,249,260,269,278,289,299,309,316,324,333,339,347,354,362,369,375,382,389,396,404,410,416,424,432,440,446,453,459,465,474,483,491,499,506,511,514,519,526,530,537,541,548,556,566,572,578,584,592,597,602,607,613,617,622,626,633,637,640,643,646,650,656,659,662,665,669,672,676,680,685,692,699,704,708,713,716,720,725,730,736,739,742,744,749,755,760,763,766,769,772,775,778,781,786,790,794,797,800,804,810,813,816,819,822,826,831,834,837,842,847,851,857,860,865,868,871,874,877,880,883,887,891,895,899,903,907,909,913,918,923,928,934,939,942,945,949,953,957,965,971,974,978,983,988,991,996,998,1002,1008,1013,1016,1020,1024,1028,1030,1033,1036,1040,1043,1047,1050,1053,1056,1058,1060,1065,1068,1070,1073,1076,1079,1083,1086,1089,1093,1097,1100,1102,1106,1109,1113,1116,1119,1122,1125,1129,1131,1135,1140,1144,1148,1151,1154,1159,1162,1166,1169,1171,1174,1177,1179,1182,1185,1188,1191,1194,1197,1203,1206,1211,1214,1216,1219,1222,1225,1229,1232,1235,1238,1242,1244,1249,1252,1256,1258,1261,1264,1266,1269,1272,1275,1278,1281,1284,1287,1291,1293,1296,1299,1302,1306,1309,1312,1315,1317,1319,1322,1325,1328,1331,1334,1337,1340,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1373,1376,1380,1384,1389,1392,1396,1398,1402,1405,1408,1411,1414,1419,1422,1424,1427,1430,1432,1436,1439,1444,1447,1449,1454,1457,1459,1462,1465,1468,1470,1476,1479,1482,1488,1492,1495,1499,1503,1505,1508,1510,1512,1515,1520,1522,1525,1529,1532,1537,1540,1543,1547,1550,1554,1557,1561,1565,1568,1570,1574,1578,1581,1584,1587,1589,1592,1596,1600,1605,1609,1612,1617,1622,1624,1630,1634,1637,1640,1644,1648,1650,1653,1656,1658,1661,1665,1668,1673,1676,1679,1683,1688,1692],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},433,23.3167,{"date":185,"open":17,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",23.33,23.23,0.0172,0.07,108892.7076,529,23.2862,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",23.21,23.2976,23.2628,0.1078,0.47,151954.1594,295,23.2613,{"date":204,"open":205,"high":206,"low":25,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",23.17,23.2,23.155,-0.045,-0.19,160375.0904,379,23.166,{"date":214,"open":20,"high":20,"low":215,"close":206,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",23.18,-0.085,-0.37,94738.5778,325,23.2161,{"date":222,"open":223,"high":223,"low":20,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":182,"vwap":228},"2026-09-25",23.35,23.285,-0.0409,-0.18,108920.6814,23.296,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",23.42,23.32,23.3259,-0.0691,-0.3,86305.0394,381,23.3479,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",23.4498,23.37,23.395,-0.03,-0.13,92447.426319,338,23.3962,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",23.44,23.52,23.34,23.425,-0.015,-0.06,117350.6214,876,23.4297,{"date":261,"open":262,"high":262,"low":263,"close":251,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",23.47,23.39,-0.0647,-0.28,105047.231793,306,23.4366,{"date":270,"open":252,"high":252,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",23.495,23.5047,0.0001,0,53826.4087,163,23.5066,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",23.53,23.54,23.485,23.5046,0.0068,0.03,110612.4507,290,23.5114,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":285,"volume":296,"transactions":297,"vwap":298},"2026-09-16",23.49,23.6,23.48,23.4978,0.0079,31106.0597,131,23.4941,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":-6,"volume":306,"transactions":307,"vwap":308},"2026-09-15",23.51,23.59,23.46,23.4899,-0.0001,111439.5967,393,23.5029,{"date":310,"open":301,"high":292,"low":293,"close":291,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",-0.0056,-0.02,95706.5847,322,23.519,{"date":317,"open":301,"high":280,"low":291,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",23.4956,0.0106,0.05,80922.4087,431,23.5027,{"date":325,"open":326,"high":327,"low":293,"close":282,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",23.62,23.63,-0.075,-0.32,86774.9287,240,23.5122,{"date":334,"open":302,"high":326,"low":280,"close":335,"change":111,"percent_change":336,"volume":337,"transactions":219,"vwap":338},"2026-09-09",23.56,-0.04,52775.6067,23.5749,{"date":340,"open":341,"high":342,"low":335,"close":343,"change":255,"percent_change":256,"volume":344,"transactions":345,"vwap":346},"2026-09-08",23.58,23.61,23.57,28439.364656,174,23.5733,{"date":348,"open":302,"high":292,"low":341,"close":349,"change":350,"percent_change":274,"volume":351,"transactions":352,"vwap":353},"2026-09-04",23.585,0.0006,49161.1717,134,23.588,{"date":355,"open":341,"high":342,"low":335,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-03",23.5844,0.0178,0.08,45721.0577,168,23.5824,{"date":363,"open":341,"high":292,"low":301,"close":364,"change":365,"percent_change":256,"volume":366,"transactions":367,"vwap":368},"2026-09-02",23.5666,-0.0134,77875.6477,166,23.5684,{"date":370,"open":302,"high":302,"low":371,"close":341,"change":111,"percent_change":336,"volume":372,"transactions":373,"vwap":374},"2026-09-01",23.5501,98183.6267,418,23.5737,{"date":376,"open":292,"high":292,"low":341,"close":302,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-31",-0.025,-0.11,55046.1485,275,23.5876,{"date":383,"open":327,"high":327,"low":302,"close":384,"change":312,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-28",23.615,-0.08,58819.4087,274,23.6016,{"date":390,"open":391,"high":391,"low":326,"close":392,"change":274,"percent_change":274,"volume":393,"transactions":394,"vwap":395},"2026-08-27",23.65,23.635,31623.4507,187,23.6361,{"date":397,"open":398,"high":398,"low":342,"close":392,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-26",23.645,0.01,0.04,13071.4677,117,23.6097,{"date":405,"open":406,"high":406,"low":342,"close":407,"change":399,"percent_change":400,"volume":408,"transactions":380,"vwap":409},"2026-08-25",23.64,23.625,40401.5027,23.6225,{"date":411,"open":384,"high":327,"low":292,"close":384,"change":385,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-24",-0.34,92594.0197,273,23.6199,{"date":417,"open":391,"high":418,"low":398,"close":419,"change":400,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-21",23.71,23.695,0.17,119856.386506,636,23.6688,{"date":425,"open":391,"high":426,"low":327,"close":427,"change":428,"percent_change":-6,"volume":429,"transactions":430,"vwap":431},"2026-08-20",23.66,23.655,-0.0004,34700.4607,160,23.6495,{"date":433,"open":391,"high":434,"low":327,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":267,"vwap":439},"2026-08-19",23.67,23.6554,0.0554,0.23,97975.5057,23.6591,{"date":441,"open":302,"high":327,"low":341,"close":292,"change":442,"percent_change":21,"volume":443,"transactions":444,"vwap":445},"2026-08-18",0.005,53946.9507,357,23.601,{"date":447,"open":292,"high":448,"low":343,"close":449,"change":111,"percent_change":336,"volume":450,"transactions":451,"vwap":452},"2026-08-17",23.608,23.595,50887.4822,294,23.5919,{"date":454,"open":406,"high":406,"low":302,"close":455,"change":312,"percent_change":385,"volume":456,"transactions":457,"vwap":458},"2026-08-14",23.605,32904.8942,179,23.6082,{"date":460,"open":326,"high":327,"low":384,"close":407,"change":461,"percent_change":400,"volume":462,"transactions":463,"vwap":464},"2026-08-13",0.0096,39394.3982,94,23.6203,{"date":466,"open":467,"high":467,"low":342,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-12",23.68,23.6154,-0.0545,-0.23,69000.2638,244,23.6562,{"date":475,"open":426,"high":476,"low":391,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-11",23.7,23.6699,0.0249,0.11,45326.3982,251,23.672,{"date":484,"open":426,"high":485,"low":406,"close":398,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-10",23.74,-0.049,-0.21,29929.4402,225,23.6517,{"date":492,"open":426,"high":493,"low":398,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":423},"2026-08-07",23.72,23.694,0.0385,0.16,90291.3562,390,{"date":500,"open":326,"high":467,"low":326,"close":501,"change":502,"percent_change":420,"volume":503,"transactions":504,"vwap":505},"2026-08-06",23.6555,0.0405,57256.5812,289,23.6399,{"date":507,"open":302,"high":326,"low":341,"close":384,"change":21,"percent_change":358,"volume":508,"transactions":509,"vwap":510},"2026-08-05",23714.7392,153,23.6021,{"date":512,"open":292,"high":292,"low":341,"close":449,"change":399,"percent_change":400,"volume":513,"transactions":360,"vwap":452},"2026-08-04",32192.6309,{"date":515,"open":341,"high":292,"low":335,"close":349,"change":399,"percent_change":400,"volume":516,"transactions":517,"vwap":518},"2026-08-03",69675.8709,177,23.581,{"date":520,"open":302,"high":302,"low":343,"close":521,"change":522,"percent_change":312,"volume":523,"transactions":524,"vwap":525},"2026-07-31",23.575,-0.005,30625.453234,149,23.5836,{"date":527,"open":302,"high":302,"low":343,"close":341,"change":442,"percent_change":21,"volume":528,"transactions":529,"vwap":341},"2026-07-30",11754.7239,121,{"date":531,"open":532,"high":292,"low":533,"close":521,"change":522,"percent_change":312,"volume":534,"transactions":535,"vwap":536},"2026-07-29",23.5809,23.561,53489.1649,159,23.5807,{"date":538,"open":341,"high":302,"low":335,"close":341,"change":255,"percent_change":256,"volume":539,"transactions":457,"vwap":540},"2026-07-28",29875.49443,23.5802,{"date":542,"open":343,"high":449,"low":543,"close":449,"change":320,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-27",23.55,0.21,44526.7074,143,23.5739,{"date":549,"open":301,"high":327,"low":550,"close":551,"change":285,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-24",23.505,23.545,0.13,43895.8929,248,23.547,{"date":557,"open":543,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-23",23.559,23.491,23.515,-0.0597,-0.25,83829.9329,443,23.522,{"date":567,"open":335,"high":292,"low":543,"close":568,"change":569,"percent_change":358,"volume":570,"transactions":367,"vwap":571},"2026-07-22",23.5747,0.0197,30168.906437,23.5611,{"date":573,"open":341,"high":302,"low":543,"close":574,"change":274,"percent_change":274,"volume":575,"transactions":576,"vwap":577},"2026-07-21",23.555,55131.0071,374,23.5661,{"date":579,"open":543,"high":335,"low":281,"close":574,"change":580,"percent_change":562,"volume":581,"transactions":582,"vwap":583},"2026-07-20",-0.0589,43756.8571,109,23.5482,{"date":585,"open":391,"high":434,"low":341,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-17",23.6139,-0.0161,-0.07,117981.440763,439,23.6107,{"date":593,"open":326,"high":406,"low":342,"close":327,"change":399,"percent_change":400,"volume":594,"transactions":595,"vwap":596},"2026-07-16",29063.62737,264,23.6272,{"date":598,"open":406,"high":406,"low":326,"close":326,"change":111,"percent_change":336,"volume":599,"transactions":600,"vwap":601},"2026-07-15",36443.0696,157,23.6291,{"date":603,"open":327,"high":406,"low":342,"close":327,"change":442,"percent_change":21,"volume":604,"transactions":605,"vwap":606},"2026-07-14",12750.9616,194,23.6329,{"date":608,"open":326,"high":327,"low":609,"close":407,"change":274,"percent_change":274,"volume":610,"transactions":611,"vwap":612},"2026-07-13",23.6101,64196.6416,220,23.6252,{"date":614,"open":327,"high":406,"low":326,"close":407,"change":615,"percent_change":245,"volume":616,"transactions":9,"vwap":407},"2026-07-10",-0.031,62200,{"date":618,"open":467,"high":467,"low":391,"close":619,"change":620,"percent_change":274,"volume":621,"transactions":9,"vwap":619},"2026-07-09",23.656,0.001,70000,{"date":623,"open":434,"high":467,"low":391,"close":427,"change":624,"percent_change":189,"volume":625,"transactions":9,"vwap":427},"2026-07-08",0.016,29400,{"date":627,"open":406,"high":391,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-07-07",23.632,23.639,-0.011,-0.05,41800,{"date":634,"open":342,"high":391,"low":342,"close":391,"change":635,"percent_change":479,"volume":636,"transactions":9,"vwap":391},"2026-07-06",0.025,49700,{"date":638,"open":326,"high":406,"low":326,"close":407,"change":442,"percent_change":21,"volume":639,"transactions":9,"vwap":407},"2026-07-02",41000,{"date":641,"open":302,"high":327,"low":302,"close":326,"change":312,"percent_change":385,"volume":642,"transactions":9,"vwap":326},"2026-07-01",48000,{"date":644,"open":406,"high":391,"low":327,"close":406,"change":522,"percent_change":312,"volume":645,"transactions":9,"vwap":406},"2026-06-30",66700,{"date":647,"open":406,"high":391,"low":406,"close":398,"change":648,"percent_change":111,"volume":649,"transactions":9,"vwap":398},"2026-06-29",-0.003,38700,{"date":651,"open":426,"high":426,"low":406,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-06-26",23.648,0.028,0.12,28400,{"date":657,"open":326,"high":327,"low":342,"close":326,"change":522,"percent_change":312,"volume":658,"transactions":9,"vwap":326},"2026-06-25",33200,{"date":660,"open":391,"high":476,"low":342,"close":407,"change":255,"percent_change":256,"volume":661,"transactions":9,"vwap":407},"2026-06-24",237800,{"date":663,"open":493,"high":493,"low":327,"close":406,"change":255,"percent_change":256,"volume":664,"transactions":9,"vwap":406},"2026-06-23",53900,{"date":666,"open":406,"high":434,"low":327,"close":427,"change":336,"percent_change":667,"volume":668,"transactions":9,"vwap":427},"2026-06-22",-0.17,37300,{"date":670,"open":476,"high":493,"low":434,"close":419,"change":285,"percent_change":552,"volume":671,"transactions":9,"vwap":419},"2026-06-18",85500,{"date":673,"open":434,"high":467,"low":391,"close":674,"change":285,"percent_change":552,"volume":675,"transactions":9,"vwap":674},"2026-06-17",23.665,35000,{"date":677,"open":326,"high":406,"low":342,"close":392,"change":678,"percent_change":106,"volume":679,"transactions":9,"vwap":392},"2026-06-16",0.015,28200,{"date":681,"open":326,"high":327,"low":292,"close":326,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":326},"2026-06-15",-0.034,-0.14,98600,{"date":686,"open":687,"high":434,"low":341,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-06-12",23.663,23.654,-0.021,-0.09,61800,{"date":693,"open":391,"high":694,"low":391,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-06-11",23.69,23.675,0.045,0.19,58200,{"date":700,"open":701,"high":702,"low":342,"close":327,"change":678,"percent_change":106,"volume":703,"transactions":9,"vwap":327},"2026-06-10",23.627,23.73,62600,{"date":705,"open":342,"high":326,"low":341,"close":384,"change":706,"percent_change":244,"volume":707,"transactions":9,"vwap":384},"2026-06-09",-0.006,50000,{"date":709,"open":406,"high":391,"low":302,"close":710,"change":711,"percent_change":285,"volume":712,"transactions":9,"vwap":710},"2026-06-08",23.621,0.006,109800,{"date":714,"open":455,"high":326,"low":292,"close":384,"change":522,"percent_change":312,"volume":715,"transactions":9,"vwap":384},"2026-06-05",17000,{"date":717,"open":327,"high":327,"low":342,"close":326,"change":718,"percent_change":378,"volume":719,"transactions":9,"vwap":326},"2026-06-04",-0.027,27700,{"date":721,"open":406,"high":434,"low":302,"close":722,"change":723,"percent_change":320,"volume":724,"transactions":9,"vwap":722},"2026-06-03",23.647,0.012,97600,{"date":726,"open":406,"high":406,"low":326,"close":392,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":392},"2026-06-02",0.023,0.1,65900,{"date":731,"open":326,"high":326,"low":732,"close":733,"change":734,"percent_change":256,"volume":735,"transactions":9,"vwap":733},"2026-06-01",23.603,23.612,-0.013,27100,{"date":737,"open":407,"high":406,"low":342,"close":407,"change":399,"percent_change":400,"volume":738,"transactions":9,"vwap":407},"2026-05-29",54100,{"date":740,"open":342,"high":406,"low":292,"close":384,"change":399,"percent_change":400,"volume":741,"transactions":9,"vwap":384},"2026-05-28",78200,{"date":743,"open":342,"high":326,"low":292,"close":455,"change":522,"percent_change":312,"volume":703,"transactions":9,"vwap":455},"2026-05-27",{"date":745,"open":342,"high":326,"low":302,"close":342,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":342},"2026-05-26",0.034,0.14,55900,{"date":750,"open":343,"high":292,"low":543,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-05-22",23.576,0.035,0.15,117400,{"date":756,"open":252,"high":434,"low":252,"close":757,"change":758,"percent_change":479,"volume":759,"transactions":9,"vwap":757},"2026-05-21",23.541,0.026,52600,{"date":761,"open":281,"high":281,"low":301,"close":560,"change":274,"percent_change":274,"volume":762,"transactions":9,"vwap":560},"2026-05-20",68300,{"date":764,"open":301,"high":280,"low":291,"close":560,"change":377,"percent_change":378,"volume":765,"transactions":9,"vwap":560},"2026-05-19",153600,{"date":767,"open":551,"high":543,"low":280,"close":281,"change":631,"percent_change":487,"volume":768,"transactions":9,"vwap":281},"2026-05-18",30500,{"date":770,"open":342,"high":342,"low":343,"close":302,"change":377,"percent_change":378,"volume":771,"transactions":9,"vwap":302},"2026-05-15",32500,{"date":773,"open":406,"high":391,"low":384,"close":384,"change":111,"percent_change":336,"volume":774,"transactions":9,"vwap":384},"2026-05-14",57600,{"date":776,"open":392,"high":406,"low":326,"close":407,"change":274,"percent_change":274,"volume":777,"transactions":9,"vwap":407},"2026-05-13",29000,{"date":779,"open":391,"high":391,"low":326,"close":407,"change":689,"percent_change":690,"volume":780,"transactions":9,"vwap":407},"2026-05-12",55500,{"date":782,"open":426,"high":674,"low":327,"close":783,"change":784,"percent_change":22,"volume":785,"transactions":9,"vwap":783},"2026-05-11",23.646,0.021,42400,{"date":787,"open":392,"high":406,"low":326,"close":407,"change":788,"percent_change":400,"volume":789,"transactions":9,"vwap":407},"2026-05-08",0.009,54500,{"date":791,"open":406,"high":406,"low":342,"close":792,"change":620,"percent_change":274,"volume":793,"transactions":9,"vwap":792},"2026-05-07",23.616,62300,{"date":795,"open":327,"high":327,"low":342,"close":384,"change":522,"percent_change":312,"volume":796,"transactions":9,"vwap":384},"2026-05-06",31900,{"date":798,"open":342,"high":327,"low":342,"close":326,"change":678,"percent_change":106,"volume":799,"transactions":9,"vwap":326},"2026-05-05",110400,{"date":801,"open":342,"high":327,"low":292,"close":455,"change":802,"percent_change":385,"volume":803,"transactions":9,"vwap":455},"2026-05-04",-0.019,60300,{"date":805,"open":342,"high":806,"low":341,"close":807,"change":808,"percent_change":420,"volume":809,"transactions":9,"vwap":807},"2026-05-01",23.685,23.624,0.039,44500,{"date":811,"open":292,"high":292,"low":341,"close":349,"change":111,"percent_change":336,"volume":812,"transactions":9,"vwap":349},"2026-04-30",49500,{"date":814,"open":449,"high":292,"low":302,"close":449,"change":255,"percent_change":256,"volume":815,"transactions":9,"vwap":449},"2026-04-29",52000,{"date":817,"open":326,"high":406,"low":292,"close":342,"change":522,"percent_change":312,"volume":818,"transactions":9,"vwap":342},"2026-04-28",35300,{"date":820,"open":342,"high":391,"low":342,"close":384,"change":399,"percent_change":400,"volume":821,"transactions":9,"vwap":384},"2026-04-27",22200,{"date":823,"open":406,"high":406,"low":292,"close":455,"change":824,"percent_change":285,"volume":825,"transactions":9,"vwap":455},"2026-04-24",0.007,37800,{"date":827,"open":327,"high":327,"low":302,"close":828,"change":829,"percent_change":244,"volume":830,"transactions":9,"vwap":828},"2026-04-23",23.598,-0.007,35900,{"date":832,"open":327,"high":406,"low":292,"close":455,"change":255,"percent_change":256,"volume":833,"transactions":9,"vwap":455},"2026-04-22",54800,{"date":835,"open":406,"high":406,"low":342,"close":326,"change":208,"percent_change":209,"volume":836,"transactions":9,"vwap":326},"2026-04-21",19600,{"date":838,"open":434,"high":467,"low":391,"close":674,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":674},"2026-04-20",-0.053,-0.22,183200,{"date":843,"open":493,"high":702,"low":467,"close":844,"change":845,"percent_change":285,"volume":846,"transactions":9,"vwap":844},"2026-04-17",23.718,0.008,34700,{"date":848,"open":418,"high":493,"low":476,"close":418,"change":849,"percent_change":728,"volume":850,"transactions":9,"vwap":418},"2026-04-16",0.024,18500,{"date":852,"open":418,"high":418,"low":406,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-04-15",23.686,-0.024,-0.1,58000,{"date":858,"open":859,"high":493,"low":694,"close":418,"change":824,"percent_change":285,"volume":658,"transactions":9,"vwap":418},"2026-04-14",23.712,{"date":861,"open":702,"high":702,"low":694,"close":862,"change":863,"percent_change":358,"volume":864,"transactions":9,"vwap":862},"2026-04-13",23.703,0.018,52200,{"date":866,"open":476,"high":418,"low":426,"close":806,"change":522,"percent_change":312,"volume":867,"transactions":9,"vwap":806},"2026-04-10",40000,{"date":869,"open":694,"high":418,"low":467,"close":694,"change":442,"percent_change":21,"volume":870,"transactions":9,"vwap":694},"2026-04-09",36500,{"date":872,"open":694,"high":418,"low":434,"close":806,"change":399,"percent_change":400,"volume":873,"transactions":9,"vwap":806},"2026-04-08",43300,{"date":875,"open":434,"high":467,"low":327,"close":695,"change":399,"percent_change":400,"volume":876,"transactions":9,"vwap":695},"2026-04-07",64700,{"date":878,"open":426,"high":467,"low":391,"close":674,"change":442,"percent_change":21,"volume":879,"transactions":9,"vwap":674},"2026-04-06",59100,{"date":881,"open":434,"high":695,"low":391,"close":426,"change":21,"percent_change":358,"volume":882,"transactions":9,"vwap":426},"2026-04-02",64300,{"date":884,"open":467,"high":467,"low":302,"close":406,"change":885,"percent_change":256,"volume":886,"transactions":9,"vwap":406},"2026-04-01",-0.014,64100,{"date":888,"open":889,"high":426,"low":326,"close":688,"change":727,"percent_change":728,"volume":890,"transactions":9,"vwap":688},"2026-03-31",23.649,50500,{"date":892,"open":327,"high":406,"low":326,"close":893,"change":727,"percent_change":728,"volume":894,"transactions":9,"vwap":893},"2026-03-30",23.631,51000,{"date":896,"open":326,"high":326,"low":302,"close":448,"change":897,"percent_change":336,"volume":898,"transactions":9,"vwap":448},"2026-03-27",-0.009,90100,{"date":900,"open":326,"high":327,"low":342,"close":901,"change":630,"percent_change":631,"volume":902,"transactions":9,"vwap":901},"2026-03-26",23.617,47800,{"date":904,"open":406,"high":406,"low":326,"close":905,"change":845,"percent_change":285,"volume":906,"transactions":9,"vwap":905},"2026-03-25",23.628,53100,{"date":908,"open":391,"high":391,"low":733,"close":326,"change":244,"percent_change":245,"volume":748,"transactions":9,"vwap":326},"2026-03-24",{"date":910,"open":391,"high":434,"low":398,"close":391,"change":911,"percent_change":470,"volume":912,"transactions":9,"vwap":391},"2026-03-23",-0.055,33900,{"date":914,"open":915,"high":915,"low":862,"close":916,"change":336,"percent_change":667,"volume":917,"transactions":9,"vwap":916},"2026-03-20",23.747,23.705,43400,{"date":919,"open":493,"high":920,"low":493,"close":921,"change":111,"percent_change":336,"volume":922,"transactions":9,"vwap":921},"2026-03-19",23.75,23.745,42500,{"date":924,"open":920,"high":925,"low":485,"close":926,"change":111,"percent_change":336,"volume":927,"transactions":9,"vwap":926},"2026-03-18",23.76,23.755,47500,{"date":929,"open":485,"high":930,"low":485,"close":931,"change":932,"percent_change":106,"volume":933,"transactions":9,"vwap":931},"2026-03-17",23.77,23.765,0.014,57700,{"date":935,"open":936,"high":936,"low":485,"close":937,"change":711,"percent_change":285,"volume":938,"transactions":9,"vwap":937},"2026-03-16",23.768,23.751,44600,{"date":940,"open":493,"high":920,"low":493,"close":921,"change":635,"percent_change":479,"volume":941,"transactions":9,"vwap":921},"2026-03-13",51100,{"date":943,"open":930,"high":930,"low":493,"close":493,"change":244,"percent_change":245,"volume":944,"transactions":9,"vwap":493},"2026-03-12",24700,{"date":946,"open":920,"high":930,"low":947,"close":920,"change":111,"percent_change":336,"volume":948,"transactions":9,"vwap":920},"2026-03-11",23.741,28300,{"date":950,"open":925,"high":930,"low":920,"close":925,"change":951,"percent_change":399,"volume":952,"transactions":9,"vwap":925},"2026-03-10",0.003,31000,{"date":954,"open":925,"high":930,"low":485,"close":955,"change":956,"percent_change":588,"volume":927,"transactions":9,"vwap":955},"2026-03-09",23.757,-0.017,{"date":958,"open":959,"high":960,"low":926,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-03-06",23.8,23.81,23.774,0.047,0.2,77400,{"date":966,"open":967,"high":920,"low":493,"close":968,"change":969,"percent_change":855,"volume":970,"transactions":9,"vwap":968},"2026-03-05",23.749,23.727,-0.023,73200,{"date":972,"open":959,"high":959,"low":493,"close":920,"change":829,"percent_change":244,"volume":973,"transactions":9,"vwap":920},"2026-03-04",52900,{"date":975,"open":925,"high":976,"low":920,"close":955,"change":969,"percent_change":855,"volume":977,"transactions":9,"vwap":955},"2026-03-03",23.779,63900,{"date":979,"open":980,"high":960,"low":981,"close":982,"change":111,"percent_change":336,"volume":812,"transactions":9,"vwap":982},"2026-03-02",23.804,23.775,23.78,{"date":984,"open":985,"high":985,"low":982,"close":986,"change":274,"percent_change":274,"volume":987,"transactions":9,"vwap":986},"2026-02-27",23.82,23.79,37500,{"date":989,"open":982,"high":960,"low":982,"close":986,"change":522,"percent_change":312,"volume":990,"transactions":9,"vwap":986},"2026-02-26",32800,{"date":992,"open":993,"high":959,"low":485,"close":994,"change":21,"percent_change":358,"volume":995,"transactions":9,"vwap":994},"2026-02-25",23.787,23.795,46800,{"date":997,"open":986,"high":986,"low":930,"close":981,"change":620,"percent_change":274,"volume":707,"transactions":9,"vwap":981},"2026-02-24",{"date":999,"open":982,"high":982,"low":926,"close":961,"change":1000,"percent_change":470,"volume":1001,"transactions":9,"vwap":961},"2026-02-23",-0.056,73900,{"date":1003,"open":1004,"high":1005,"low":985,"close":1006,"change":932,"percent_change":106,"volume":1007,"transactions":9,"vwap":1006},"2026-02-20",23.84,23.844,23.83,59400,{"date":1009,"open":985,"high":1006,"low":960,"close":1010,"change":1011,"percent_change":312,"volume":1012,"transactions":9,"vwap":1010},"2026-02-19",23.816,-0.004,34200,{"date":1014,"open":930,"high":24,"low":930,"close":985,"change":635,"percent_change":479,"volume":1015,"transactions":9,"vwap":985},"2026-02-18",97800,{"date":1017,"open":982,"high":1018,"low":981,"close":994,"change":274,"percent_change":274,"volume":1019,"transactions":9,"vwap":994},"2026-02-17",23.796,28000,{"date":1021,"open":1022,"high":959,"low":1022,"close":994,"change":21,"percent_change":358,"volume":1023,"transactions":9,"vwap":994},"2026-02-13",23.771,43100,{"date":1025,"open":485,"high":959,"low":485,"close":981,"change":1026,"percent_change":437,"volume":1027,"transactions":9,"vwap":981},"2026-02-12",0.055,49800,{"date":1029,"open":485,"high":986,"low":418,"close":493,"change":911,"percent_change":470,"volume":1001,"transactions":9,"vwap":493},"2026-02-11",{"date":1031,"open":920,"high":982,"low":485,"close":981,"change":400,"percent_change":420,"volume":1032,"transactions":9,"vwap":981},"2026-02-10",72600,{"date":1034,"open":485,"high":920,"low":493,"close":1035,"change":111,"percent_change":336,"volume":1023,"transactions":9,"vwap":1035},"2026-02-09",23.735,{"date":1037,"open":702,"high":920,"low":1038,"close":921,"change":399,"percent_change":400,"volume":1039,"transactions":9,"vwap":921},"2026-02-06",23.716,39400,{"date":1041,"open":493,"high":920,"low":418,"close":1035,"change":21,"percent_change":358,"volume":1042,"transactions":9,"vwap":1035},"2026-02-05",59900,{"date":1044,"open":418,"high":493,"low":806,"close":1045,"change":442,"percent_change":21,"volume":1046,"transactions":9,"vwap":1045},"2026-02-04",23.715,22500,{"date":1048,"open":476,"high":920,"low":694,"close":418,"change":399,"percent_change":400,"volume":1049,"transactions":9,"vwap":418},"2026-02-03",45800,{"date":1051,"open":418,"high":418,"low":694,"close":476,"change":522,"percent_change":312,"volume":1052,"transactions":9,"vwap":476},"2026-02-02",46600,{"date":1054,"open":485,"high":485,"low":476,"close":916,"change":21,"percent_change":358,"volume":1055,"transactions":9,"vwap":916},"2026-01-30",53600,{"date":1057,"open":694,"high":418,"low":391,"close":806,"change":442,"percent_change":21,"volume":927,"transactions":9,"vwap":806},"2026-01-29",{"date":1059,"open":434,"high":694,"low":406,"close":467,"change":678,"percent_change":106,"volume":719,"transactions":9,"vwap":467},"2026-01-28",{"date":1061,"open":493,"high":702,"low":391,"close":674,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":674},"2026-01-27",-0.065,-0.27,316200,{"date":1066,"open":485,"high":485,"low":418,"close":702,"change":399,"percent_change":400,"volume":1067,"transactions":9,"vwap":702},"2026-01-26",63000,{"date":1069,"open":493,"high":702,"low":467,"close":493,"change":678,"percent_change":106,"volume":933,"transactions":9,"vwap":493},"2026-01-23",{"date":1071,"open":493,"high":493,"low":694,"close":916,"change":442,"percent_change":21,"volume":1072,"transactions":9,"vwap":916},"2026-01-22",55000,{"date":1074,"open":418,"high":418,"low":694,"close":476,"change":274,"percent_change":274,"volume":1075,"transactions":9,"vwap":476},"2026-01-21",41200,{"date":1077,"open":493,"high":493,"low":694,"close":476,"change":256,"percent_change":562,"volume":1078,"transactions":9,"vwap":476},"2026-01-20",43600,{"date":1080,"open":982,"high":982,"low":1081,"close":925,"change":442,"percent_change":21,"volume":1082,"transactions":9,"vwap":925},"2026-01-16",23.758,83900,{"date":1084,"open":930,"high":982,"low":485,"close":926,"change":522,"percent_change":312,"volume":1085,"transactions":9,"vwap":926},"2026-01-15",103100,{"date":1087,"open":930,"high":986,"low":920,"close":925,"change":849,"percent_change":728,"volume":1088,"transactions":9,"vwap":925},"2026-01-14",112400,{"date":1090,"open":920,"high":930,"low":476,"close":1091,"change":897,"percent_change":336,"volume":1092,"transactions":9,"vwap":1091},"2026-01-13",23.736,99000,{"date":1094,"open":485,"high":925,"low":1095,"close":921,"change":442,"percent_change":21,"volume":1096,"transactions":9,"vwap":921},"2026-01-12",23.731,86100,{"date":1098,"open":920,"high":925,"low":702,"close":485,"change":752,"percent_change":753,"volume":1099,"transactions":9,"vwap":485},"2026-01-09",67600,{"date":1101,"open":485,"high":485,"low":476,"close":916,"change":312,"percent_change":385,"volume":1067,"transactions":9,"vwap":916},"2026-01-08",{"date":1103,"open":702,"high":702,"low":418,"close":1104,"change":285,"percent_change":552,"volume":1105,"transactions":9,"vwap":1104},"2026-01-07",23.725,75600,{"date":1107,"open":493,"high":493,"low":467,"close":419,"change":111,"percent_change":336,"volume":1108,"transactions":9,"vwap":419},"2026-01-06",152900,{"date":1110,"open":493,"high":493,"low":1111,"close":916,"change":285,"percent_change":552,"volume":1112,"transactions":9,"vwap":916},"2026-01-05",23.699,98200,{"date":1114,"open":434,"high":694,"low":434,"close":695,"change":399,"percent_change":400,"volume":1115,"transactions":9,"vwap":695},"2026-01-02",100600,{"date":1117,"open":434,"high":467,"low":426,"close":674,"change":255,"percent_change":256,"volume":1118,"transactions":9,"vwap":674},"2025-12-31",34500,{"date":1120,"open":426,"high":694,"low":889,"close":467,"change":285,"percent_change":552,"volume":1121,"transactions":9,"vwap":467},"2025-12-30",78400,{"date":1123,"open":406,"high":426,"low":406,"close":391,"change":522,"percent_change":312,"volume":1124,"transactions":9,"vwap":391},"2025-12-29",35100,{"date":1126,"open":391,"high":434,"low":1127,"close":427,"change":399,"percent_change":400,"volume":1128,"transactions":9,"vwap":427},"2025-12-26",23.638,132300,{"date":1130,"open":406,"high":391,"low":327,"close":398,"change":399,"percent_change":400,"volume":771,"transactions":9,"vwap":398},"2025-12-24",{"date":1132,"open":1133,"high":398,"low":342,"close":392,"change":752,"percent_change":753,"volume":1134,"transactions":9,"vwap":392},"2025-12-23",23.619,80400,{"date":1136,"open":327,"high":434,"low":341,"close":292,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":292},"2025-12-22",-0.082,-0.35,155700,{"date":1141,"open":467,"high":694,"low":391,"close":1142,"change":711,"percent_change":285,"volume":1143,"transactions":9,"vwap":1142},"2025-12-19",23.682,137100,{"date":1145,"open":694,"high":476,"low":434,"close":1146,"change":897,"percent_change":336,"volume":1147,"transactions":9,"vwap":1146},"2025-12-18",23.676,83500,{"date":1149,"open":694,"high":476,"low":426,"close":806,"change":21,"percent_change":358,"volume":1150,"transactions":9,"vwap":806},"2025-12-17",135800,{"date":1152,"open":467,"high":694,"low":426,"close":674,"change":711,"percent_change":285,"volume":1153,"transactions":9,"vwap":674},"2025-12-16",46900,{"date":1155,"open":694,"high":476,"low":326,"close":1156,"change":1157,"percent_change":378,"volume":1158,"transactions":9,"vwap":1156},"2025-12-15",23.659,-0.026,57900,{"date":1160,"open":806,"high":476,"low":467,"close":806,"change":442,"percent_change":21,"volume":1161,"transactions":9,"vwap":806},"2025-12-12",41700,{"date":1163,"open":694,"high":694,"low":1164,"close":467,"change":442,"percent_change":21,"volume":1165,"transactions":9,"vwap":467},"2025-12-11",23.673,12800,{"date":1167,"open":695,"high":476,"low":434,"close":695,"change":274,"percent_change":274,"volume":1168,"transactions":9,"vwap":695},"2025-12-10",23100,{"date":1170,"open":467,"high":467,"low":426,"close":695,"change":442,"percent_change":21,"volume":679,"transactions":9,"vwap":695},"2025-12-09",{"date":1172,"open":434,"high":467,"low":426,"close":434,"change":442,"percent_change":21,"volume":1173,"transactions":9,"vwap":434},"2025-12-08",57800,{"date":1175,"open":426,"high":434,"low":426,"close":674,"change":399,"percent_change":400,"volume":1176,"transactions":9,"vwap":674},"2025-12-05",32700,{"date":1178,"open":391,"high":434,"low":406,"close":427,"change":274,"percent_change":274,"volume":655,"transactions":9,"vwap":427},"2025-12-04",{"date":1180,"open":493,"high":493,"low":406,"close":427,"change":274,"percent_change":274,"volume":1181,"transactions":9,"vwap":427},"2025-12-03",11400,{"date":1183,"open":426,"high":426,"low":326,"close":427,"change":678,"percent_change":106,"volume":1184,"transactions":9,"vwap":427},"2025-12-02",153800,{"date":1186,"open":326,"high":391,"low":326,"close":406,"change":255,"percent_change":256,"volume":1187,"transactions":9,"vwap":406},"2025-12-01",59700,{"date":1189,"open":426,"high":476,"low":391,"close":427,"change":21,"percent_change":358,"volume":1190,"transactions":9,"vwap":427},"2025-11-28",17200,{"date":1192,"open":426,"high":426,"low":302,"close":392,"change":255,"percent_change":256,"volume":1193,"transactions":9,"vwap":392},"2025-11-26",35800,{"date":1195,"open":426,"high":674,"low":406,"close":391,"change":932,"percent_change":106,"volume":1196,"transactions":9,"vwap":391},"2025-11-25",11700,{"date":1198,"open":391,"high":391,"low":327,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2025-11-24",23.636,-0.039,-0.16,39900,{"date":1204,"open":694,"high":476,"low":434,"close":695,"change":648,"percent_change":111,"volume":1205,"transactions":9,"vwap":695},"2025-11-21",25600,{"date":1207,"open":467,"high":694,"low":426,"close":1208,"change":1209,"percent_change":320,"volume":1210,"transactions":9,"vwap":1208},"2025-11-20",23.678,0.013,131100,{"date":1212,"open":434,"high":467,"low":674,"close":674,"change":522,"percent_change":312,"volume":1213,"transactions":9,"vwap":674},"2025-11-19",10200,{"date":1215,"open":467,"high":476,"low":426,"close":434,"change":442,"percent_change":21,"volume":1176,"transactions":9,"vwap":434},"2025-11-18",{"date":1217,"open":426,"high":806,"low":391,"close":674,"change":111,"percent_change":336,"volume":1218,"transactions":9,"vwap":674},"2025-11-17",74000,{"date":1220,"open":694,"high":694,"low":426,"close":695,"change":648,"percent_change":111,"volume":1221,"transactions":9,"vwap":695},"2025-11-14",36800,{"date":1223,"open":694,"high":476,"low":426,"close":1208,"change":723,"percent_change":320,"volume":1224,"transactions":9,"vwap":1208},"2025-11-13",23700,{"date":1226,"open":406,"high":476,"low":406,"close":1227,"change":1228,"percent_change":552,"volume":774,"transactions":9,"vwap":1227},"2025-11-12",23.666,0.031,{"date":1230,"open":327,"high":426,"low":327,"close":392,"change":678,"percent_change":106,"volume":1231,"transactions":9,"vwap":392},"2025-11-11",33500,{"date":1233,"open":342,"high":327,"low":342,"close":326,"change":399,"percent_change":400,"volume":1234,"transactions":9,"vwap":326},"2025-11-10",11000,{"date":1236,"open":449,"high":426,"low":302,"close":342,"change":399,"percent_change":400,"volume":1237,"transactions":9,"vwap":342},"2025-11-07",26800,{"date":1239,"open":302,"high":342,"low":1240,"close":292,"change":21,"percent_change":358,"volume":1241,"transactions":9,"vwap":292},"2025-11-06",23.584,17400,{"date":1243,"open":292,"high":292,"low":335,"close":341,"change":377,"percent_change":378,"volume":1231,"transactions":9,"vwap":341},"2025-11-05",{"date":1245,"open":343,"high":406,"low":343,"close":455,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":455},"2025-11-04",-0.035,-0.15,51600,{"date":1250,"open":434,"high":434,"low":326,"close":406,"change":111,"percent_change":336,"volume":1251,"transactions":9,"vwap":406},"2025-11-03",21900,{"date":1253,"open":426,"high":1254,"low":327,"close":391,"change":274,"percent_change":274,"volume":1255,"transactions":9,"vwap":391},"2025-10-31",23.664,24100,{"date":1257,"open":326,"high":426,"low":326,"close":391,"change":399,"percent_change":400,"volume":890,"transactions":9,"vwap":391},"2025-10-30",{"date":1259,"open":694,"high":694,"low":326,"close":406,"change":312,"percent_change":385,"volume":1260,"transactions":9,"vwap":406},"2025-10-29",28800,{"date":1262,"open":391,"high":467,"low":406,"close":426,"change":274,"percent_change":274,"volume":1263,"transactions":9,"vwap":426},"2025-10-28",21100,{"date":1265,"open":426,"high":467,"low":406,"close":426,"change":845,"percent_change":285,"volume":675,"transactions":9,"vwap":426},"2025-10-27",{"date":1267,"open":434,"high":467,"low":327,"close":1268,"change":824,"percent_change":285,"volume":777,"transactions":9,"vwap":1268},"2025-10-24",23.652,{"date":1270,"open":327,"high":434,"low":327,"close":398,"change":255,"percent_change":256,"volume":1271,"transactions":9,"vwap":398},"2025-10-23",39300,{"date":1273,"open":674,"high":467,"low":406,"close":426,"change":522,"percent_change":312,"volume":1274,"transactions":9,"vwap":426},"2025-10-22",38400,{"date":1276,"open":467,"high":467,"low":406,"close":674,"change":522,"percent_change":312,"volume":1277,"transactions":9,"vwap":674},"2025-10-21",71100,{"date":1279,"open":694,"high":694,"low":426,"close":434,"change":631,"percent_change":487,"volume":1280,"transactions":9,"vwap":434},"2025-10-20",37100,{"date":1282,"open":485,"high":485,"low":476,"close":493,"change":522,"percent_change":312,"volume":1283,"transactions":9,"vwap":493},"2025-10-17",32100,{"date":1285,"open":476,"high":702,"low":476,"close":1104,"change":678,"percent_change":106,"volume":1286,"transactions":9,"vwap":1104},"2025-10-16",14700,{"date":1288,"open":418,"high":493,"low":1289,"close":418,"change":442,"percent_change":21,"volume":1290,"transactions":9,"vwap":418},"2025-10-15",23.683,86500,{"date":1292,"open":476,"high":702,"low":434,"close":916,"change":442,"percent_change":21,"volume":990,"transactions":9,"vwap":916},"2025-10-14",{"date":1294,"open":702,"high":702,"low":419,"close":476,"change":442,"percent_change":21,"volume":1295,"transactions":9,"vwap":476},"2025-10-13",16400,{"date":1297,"open":476,"high":476,"low":482,"close":419,"change":21,"percent_change":358,"volume":1298,"transactions":9,"vwap":419},"2025-10-10",15200,{"date":1300,"open":434,"high":476,"low":426,"close":695,"change":111,"percent_change":336,"volume":1301,"transactions":9,"vwap":695},"2025-10-09",66800,{"date":1303,"open":1304,"high":476,"low":426,"close":806,"change":111,"percent_change":336,"volume":1305,"transactions":9,"vwap":806},"2025-10-08",23.697,10100,{"date":1307,"open":476,"high":476,"low":1308,"close":419,"change":285,"percent_change":552,"volume":632,"transactions":9,"vwap":419},"2025-10-07",23.651,{"date":1310,"open":467,"high":467,"low":406,"close":674,"change":522,"percent_change":312,"volume":1311,"transactions":9,"vwap":674},"2025-10-06",53400,{"date":1313,"open":467,"high":467,"low":406,"close":434,"change":274,"percent_change":274,"volume":1314,"transactions":9,"vwap":434},"2025-10-03",20900,{"date":1316,"open":467,"high":694,"low":406,"close":434,"change":111,"percent_change":336,"volume":1124,"transactions":9,"vwap":434},"2025-10-02",{"date":1318,"open":467,"high":694,"low":391,"close":467,"change":21,"percent_change":358,"volume":1196,"transactions":9,"vwap":467},"2025-10-01",{"date":1320,"open":434,"high":467,"low":406,"close":426,"change":274,"percent_change":274,"volume":1321,"transactions":9,"vwap":426},"2025-09-30",27600,{"date":1323,"open":434,"high":467,"low":327,"close":426,"change":274,"percent_change":274,"volume":1324,"transactions":9,"vwap":426},"2025-09-29",37400,{"date":1326,"open":391,"high":467,"low":327,"close":426,"change":255,"percent_change":256,"volume":1327,"transactions":9,"vwap":426},"2025-09-26",50700,{"date":1329,"open":476,"high":476,"low":426,"close":695,"change":377,"percent_change":378,"volume":1330,"transactions":9,"vwap":695},"2025-09-25",37600,{"date":1332,"open":493,"high":493,"low":1289,"close":476,"change":111,"percent_change":336,"volume":1333,"transactions":9,"vwap":476},"2025-09-24",29600,{"date":1335,"open":920,"high":920,"low":476,"close":418,"change":111,"percent_change":336,"volume":1336,"transactions":9,"vwap":418},"2025-09-23",53300,{"date":1338,"open":493,"high":493,"low":467,"close":493,"change":336,"percent_change":667,"volume":1339,"transactions":9,"vwap":493},"2025-09-22",29500,{"date":1341,"open":921,"high":925,"low":702,"close":925,"change":274,"percent_change":274,"volume":818,"transactions":9,"vwap":925},"2025-09-19",{"date":1343,"open":930,"high":986,"low":921,"close":925,"change":111,"percent_change":336,"volume":1344,"transactions":9,"vwap":925},"2025-09-18",54200,{"date":1346,"open":1081,"high":959,"low":1081,"close":930,"change":678,"percent_change":106,"volume":1347,"transactions":9,"vwap":930},"2025-09-17",46300,{"date":1349,"open":925,"high":930,"low":1350,"close":926,"change":111,"percent_change":336,"volume":948,"transactions":9,"vwap":926},"2025-09-16",23.734,{"date":1352,"open":702,"high":930,"low":476,"close":931,"change":696,"percent_change":697,"volume":1353,"transactions":9,"vwap":931},"2025-09-15",35200,{"date":1355,"open":694,"high":702,"low":694,"close":493,"change":274,"percent_change":274,"volume":1356,"transactions":9,"vwap":493},"2025-09-12",40900,{"date":1358,"open":476,"high":485,"low":434,"close":493,"change":285,"percent_change":552,"volume":1359,"transactions":9,"vwap":493},"2025-09-11",48600,{"date":1361,"open":434,"high":493,"low":406,"close":694,"change":752,"percent_change":753,"volume":1362,"transactions":9,"vwap":694},"2025-09-10",33400,{"date":1364,"open":434,"high":434,"low":406,"close":427,"change":255,"percent_change":256,"volume":1365,"transactions":9,"vwap":427},"2025-09-09",39000,{"date":1367,"open":406,"high":482,"low":302,"close":434,"change":320,"percent_change":544,"volume":1368,"transactions":9,"vwap":434},"2025-09-08",20100,{"date":1370,"open":343,"high":1371,"low":343,"close":326,"change":696,"percent_change":697,"volume":1372,"transactions":9,"vwap":326},"2025-09-05",23.629,13500,{"date":1374,"open":335,"high":302,"low":335,"close":521,"change":678,"percent_change":106,"volume":1375,"transactions":9,"vwap":521},"2025-09-04",31800,{"date":1377,"open":280,"high":1378,"low":252,"close":335,"change":21,"percent_change":358,"volume":1379,"transactions":9,"vwap":335},"2025-09-03",23.565,49900,{"date":1381,"open":1382,"high":335,"low":280,"close":281,"change":522,"percent_change":312,"volume":1383,"transactions":9,"vwap":281},"2025-09-02",23.552,47300,{"date":1385,"open":281,"high":1386,"low":1387,"close":551,"change":274,"percent_change":274,"volume":1388,"transactions":9,"vwap":551},"2025-08-29",23.568,23.533,19300,{"date":1390,"open":757,"high":335,"low":280,"close":551,"change":522,"percent_change":312,"volume":1391,"transactions":9,"vwap":551},"2025-08-28",22700,{"date":1393,"open":335,"high":327,"low":1394,"close":543,"change":377,"percent_change":378,"volume":1395,"transactions":9,"vwap":543},"2025-08-27",23.535,38000,{"date":1397,"open":292,"high":292,"low":335,"close":521,"change":442,"percent_change":21,"volume":1224,"transactions":9,"vwap":521},"2025-08-26",{"date":1399,"open":1400,"high":1400,"low":757,"close":343,"change":274,"percent_change":274,"volume":1401,"transactions":9,"vwap":343},"2025-08-25",23.573,22800,{"date":1403,"open":341,"high":292,"low":1404,"close":343,"change":635,"percent_change":479,"volume":815,"transactions":9,"vwap":343},"2025-08-22",23.5,{"date":1406,"open":343,"high":341,"low":1407,"close":551,"change":312,"percent_change":385,"volume":922,"transactions":9,"vwap":551},"2025-08-21",23.475,{"date":1409,"open":302,"high":302,"low":543,"close":1378,"change":399,"percent_change":400,"volume":1410,"transactions":9,"vwap":1378},"2025-08-20",23300,{"date":1412,"open":341,"high":341,"low":281,"close":574,"change":522,"percent_change":312,"volume":1413,"transactions":9,"vwap":574},"2025-08-19",30300,{"date":1415,"open":341,"high":341,"low":281,"close":335,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":335},"2025-08-18",-0.048,-0.2,20300,{"date":1420,"open":292,"high":326,"low":302,"close":448,"change":951,"percent_change":399,"volume":1421,"transactions":9,"vwap":448},"2025-08-15",18900,{"date":1423,"open":327,"high":1199,"low":302,"close":455,"change":312,"percent_change":385,"volume":1196,"transactions":9,"vwap":455},"2025-08-14",{"date":1425,"open":391,"high":391,"low":342,"close":407,"change":21,"percent_change":358,"volume":1426,"transactions":9,"vwap":407},"2025-08-13",22600,{"date":1428,"open":326,"high":326,"low":281,"close":455,"change":21,"percent_change":358,"volume":1429,"transactions":9,"vwap":455},"2025-08-12",34300,{"date":1431,"open":302,"high":733,"low":343,"close":349,"change":111,"percent_change":336,"volume":1274,"transactions":9,"vwap":349},"2025-08-11",{"date":1433,"open":342,"high":342,"low":1434,"close":449,"change":111,"percent_change":336,"volume":1435,"transactions":9,"vwap":449},"2025-08-08",23.583,23200,{"date":1437,"open":302,"high":901,"low":302,"close":455,"change":624,"percent_change":189,"volume":1438,"transactions":9,"vwap":455},"2025-08-07",14600,{"date":1440,"open":449,"high":342,"low":341,"close":1441,"change":1442,"percent_change":21,"volume":1443,"transactions":9,"vwap":1441},"2025-08-06",23.589,0.004,32600,{"date":1445,"open":828,"high":445,"low":335,"close":349,"change":274,"percent_change":274,"volume":1446,"transactions":9,"vwap":349},"2025-08-05",29200,{"date":1448,"open":341,"high":449,"low":343,"close":349,"change":274,"percent_change":274,"volume":1052,"transactions":9,"vwap":349},"2025-08-04",{"date":1450,"open":341,"high":292,"low":335,"close":349,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":349},"2025-08-01",0.085,0.36,33000,{"date":1455,"open":281,"high":281,"low":1404,"close":1404,"change":399,"percent_change":400,"volume":1456,"transactions":9,"vwap":1404},"2025-07-31",47900,{"date":1458,"open":301,"high":280,"low":293,"close":291,"change":111,"percent_change":336,"volume":1388,"transactions":9,"vwap":291},"2025-07-30",{"date":1460,"open":280,"high":280,"low":293,"close":1404,"change":678,"percent_change":106,"volume":1461,"transactions":9,"vwap":1404},"2025-07-29",63100,{"date":1463,"open":281,"high":281,"low":293,"close":282,"change":111,"percent_change":336,"volume":1464,"transactions":9,"vwap":282},"2025-07-28",40200,{"date":1466,"open":281,"high":281,"low":293,"close":271,"change":752,"percent_change":753,"volume":1467,"transactions":9,"vwap":271},"2025-07-25",107200,{"date":1469,"open":291,"high":291,"low":251,"close":303,"change":829,"percent_change":244,"volume":789,"transactions":9,"vwap":303},"2025-07-24",{"date":1471,"open":1404,"high":1404,"low":1472,"close":1473,"change":1474,"percent_change":244,"volume":1475,"transactions":9,"vwap":1473},"2025-07-23",23.45,23.467,-0.008,18600,{"date":1477,"open":1407,"high":293,"low":262,"close":1407,"change":442,"percent_change":21,"volume":1478,"transactions":9,"vwap":1407},"2025-07-22",22000,{"date":1480,"open":301,"high":301,"low":1481,"close":262,"change":911,"percent_change":470,"volume":1295,"transactions":9,"vwap":262},"2025-07-21",23.462,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1486,"change":442,"percent_change":21,"volume":1487,"transactions":9,"vwap":1486},"2025-07-18",23.538,23.511,23.525,39200,{"date":1489,"open":1490,"high":280,"low":1491,"close":252,"change":377,"percent_change":378,"volume":952,"transactions":9,"vwap":252},"2025-07-17",23.529,23.502,{"date":1493,"open":335,"high":343,"low":252,"close":551,"change":255,"percent_change":256,"volume":1494,"transactions":9,"vwap":551},"2025-07-16",35500,{"date":1496,"open":341,"high":341,"low":1497,"close":335,"change":274,"percent_change":274,"volume":1498,"transactions":9,"vwap":335},"2025-07-15",23.531,39800,{"date":1500,"open":335,"high":1501,"low":543,"close":335,"change":274,"percent_change":274,"volume":1502,"transactions":9,"vwap":335},"2025-07-14",23.567,35600,{"date":1504,"open":543,"high":1386,"low":281,"close":335,"change":111,"percent_change":336,"volume":864,"transactions":9,"vwap":335},"2025-07-11",{"date":1506,"open":343,"high":343,"low":543,"close":343,"change":678,"percent_change":106,"volume":1507,"transactions":9,"vwap":343},"2025-07-10",57500,{"date":1509,"open":281,"high":335,"low":281,"close":574,"change":442,"percent_change":21,"volume":1429,"transactions":9,"vwap":574},"2025-07-09",{"date":1511,"open":543,"high":543,"low":1486,"close":543,"change":274,"percent_change":274,"volume":636,"transactions":9,"vwap":543},"2025-07-08",{"date":1513,"open":343,"high":343,"low":281,"close":543,"change":399,"percent_change":400,"volume":1514,"transactions":9,"vwap":543},"2025-07-07",37000,{"date":1516,"open":1517,"high":1518,"low":252,"close":281,"change":399,"percent_change":400,"volume":1519,"transactions":9,"vwap":281},"2025-07-03",23.542,23.549,40100,{"date":1521,"open":301,"high":281,"low":301,"close":280,"change":442,"percent_change":21,"volume":785,"transactions":9,"vwap":280},"2025-07-02",{"date":1523,"open":293,"high":543,"low":293,"close":1486,"change":1026,"percent_change":437,"volume":1524,"transactions":9,"vwap":1486},"2025-07-01",77100,{"date":1526,"open":262,"high":1527,"low":1528,"close":262,"change":399,"percent_change":400,"volume":1124,"transactions":9,"vwap":262},"2025-06-30",23.478,23.457,{"date":1530,"open":1472,"high":262,"low":251,"close":303,"change":678,"percent_change":106,"volume":1531,"transactions":9,"vwap":303},"2025-06-27",29300,{"date":1533,"open":1472,"high":303,"low":1534,"close":1535,"change":678,"percent_change":106,"volume":1536,"transactions":9,"vwap":1535},"2025-06-26",23.43,23.445,27300,{"date":1538,"open":303,"high":303,"low":263,"close":1534,"change":21,"percent_change":22,"volume":1539,"transactions":9,"vwap":1534},"2025-06-25",69100,{"date":1541,"open":1542,"high":1542,"low":263,"close":1542,"change":678,"percent_change":106,"volume":1443,"transactions":9,"vwap":1542},"2025-06-24",23.41,{"date":1544,"open":263,"high":231,"low":1545,"close":243,"change":1246,"percent_change":1247,"volume":1546,"transactions":9,"vwap":243},"2025-06-23",23.36,57200,{"date":1548,"open":1534,"high":1472,"low":1542,"close":1534,"change":824,"percent_change":285,"volume":1549,"transactions":9,"vwap":1534},"2025-06-20",41900,{"date":1551,"open":231,"high":251,"low":1542,"close":1552,"change":1209,"percent_change":106,"volume":1553,"transactions":9,"vwap":1552},"2025-06-18",23.423,30200,{"date":1555,"open":231,"high":1534,"low":263,"close":1542,"change":285,"percent_change":552,"volume":1556,"transactions":9,"vwap":1542},"2025-06-17",68600,{"date":1558,"open":242,"high":263,"low":223,"close":1559,"change":274,"percent_change":274,"volume":1560,"transactions":9,"vwap":1559},"2025-06-16",23.38,50200,{"date":1562,"open":1563,"high":1563,"low":253,"close":1559,"change":111,"percent_change":336,"volume":1564,"transactions":9,"vwap":1559},"2025-06-13",23.397,90200,{"date":1566,"open":1542,"high":1542,"low":242,"close":263,"change":21,"percent_change":22,"volume":1567,"transactions":9,"vwap":263},"2025-06-12",78700,{"date":1569,"open":263,"high":263,"low":1545,"close":242,"change":635,"percent_change":479,"volume":990,"transactions":9,"vwap":242},"2025-06-11",{"date":1571,"open":223,"high":1559,"low":1572,"close":1573,"change":442,"percent_change":21,"volume":856,"transactions":9,"vwap":1573},"2025-06-10",23.325,23.345,{"date":1575,"open":1576,"high":1559,"low":1576,"close":253,"change":399,"percent_change":400,"volume":1577,"transactions":9,"vwap":253},"2025-06-09",23.31,43500,{"date":1579,"open":223,"high":223,"low":1576,"close":186,"change":244,"percent_change":245,"volume":1580,"transactions":9,"vwap":186},"2025-06-06",46000,{"date":1582,"open":1545,"high":243,"low":223,"close":1545,"change":274,"percent_change":274,"volume":1583,"transactions":9,"vwap":1545},"2025-06-05",33800,{"date":1585,"open":1545,"high":1559,"low":186,"close":1545,"change":285,"percent_change":552,"volume":1586,"transactions":9,"vwap":1545},"2025-06-04",93700,{"date":1588,"open":1576,"high":253,"low":1576,"close":186,"change":399,"percent_change":400,"volume":1271,"transactions":9,"vwap":186},"2025-06-03",{"date":1590,"open":232,"high":186,"low":20,"close":232,"change":522,"percent_change":312,"volume":1591,"transactions":9,"vwap":232},"2025-06-02",61500,{"date":1593,"open":253,"high":1594,"low":1576,"close":1572,"change":377,"percent_change":378,"volume":1595,"transactions":9,"vwap":1572},"2025-05-30",23.346,59300,{"date":1597,"open":1598,"high":1545,"low":232,"close":223,"change":285,"percent_change":552,"volume":1599,"transactions":9,"vwap":223},"2025-05-29",23.348,76000,{"date":1601,"open":223,"high":1602,"low":1603,"close":232,"change":312,"percent_change":690,"volume":1604,"transactions":9,"vwap":232},"2025-05-28",23.356,23.26,282200,{"date":1606,"open":253,"high":253,"low":1607,"close":253,"change":752,"percent_change":753,"volume":1608,"transactions":9,"vwap":253},"2025-05-27",23.304,49300,{"date":1610,"open":17,"high":1559,"low":1603,"close":1611,"change":752,"percent_change":753,"volume":1388,"transactions":9,"vwap":1611},"2025-05-23",23.305,{"date":1613,"open":1603,"high":1576,"low":1614,"close":1615,"change":678,"percent_change":106,"volume":1616,"transactions":9,"vwap":1615},"2025-05-22",23.24,23.27,65800,{"date":1618,"open":1619,"high":1576,"low":1614,"close":1620,"change":911,"percent_change":1621,"volume":1237,"transactions":9,"vwap":1620},"2025-05-21",23.307,23.255,-0.24,{"date":1623,"open":232,"high":186,"low":20,"close":1576,"change":678,"percent_change":106,"volume":1344,"transactions":9,"vwap":1576},"2025-05-20",{"date":1625,"open":263,"high":18,"low":1615,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-05-19",23.295,-0.195,-0.83,211600,{"date":1631,"open":1404,"high":1404,"low":1472,"close":291,"change":106,"percent_change":1632,"volume":1633,"transactions":9,"vwap":291},"2025-05-16",0.26,113500,{"date":1635,"open":251,"high":1472,"low":18,"close":1534,"change":285,"percent_change":552,"volume":1636,"transactions":9,"vwap":1534},"2025-05-15",94600,{"date":1638,"open":262,"high":262,"low":223,"close":18,"change":111,"percent_change":336,"volume":1639,"transactions":9,"vwap":18},"2025-05-14",149800,{"date":1641,"open":1642,"high":1535,"low":1559,"close":1542,"change":312,"percent_change":690,"volume":1643,"transactions":9,"vwap":1542},"2025-05-13",23.422,45200,{"date":1645,"open":1542,"high":251,"low":1646,"close":1534,"change":274,"percent_change":274,"volume":1647,"transactions":9,"vwap":1534},"2025-05-12",23.383,123200,{"date":1649,"open":262,"high":262,"low":1542,"close":1534,"change":442,"percent_change":21,"volume":1353,"transactions":9,"vwap":1534},"2025-05-09",{"date":1651,"open":293,"high":293,"low":242,"close":254,"change":1246,"percent_change":1247,"volume":1652,"transactions":9,"vwap":254},"2025-05-08",157200,{"date":1654,"open":1472,"high":262,"low":1559,"close":303,"change":400,"percent_change":420,"volume":1655,"transactions":9,"vwap":303},"2025-05-07",41400,{"date":1657,"open":223,"high":251,"low":253,"close":231,"change":285,"percent_change":552,"volume":1365,"transactions":9,"vwap":231},"2025-05-06",{"date":1659,"open":242,"high":1542,"low":253,"close":263,"change":285,"percent_change":552,"volume":1660,"transactions":9,"vwap":263},"2025-05-05",94400,{"date":1662,"open":1663,"high":1663,"low":253,"close":1545,"change":244,"percent_change":245,"volume":1664,"transactions":9,"vwap":1545},"2025-05-02",23.405,60700,{"date":1666,"open":262,"high":262,"low":223,"close":263,"change":336,"percent_change":667,"volume":1667,"transactions":9,"vwap":263},"2025-05-01",169500,{"date":1669,"open":1670,"high":1671,"low":1559,"close":1534,"change":358,"percent_change":1672,"volume":1012,"transactions":9,"vwap":1534},"2025-04-30",23.411,23.449,0.34,{"date":1674,"open":242,"high":303,"low":253,"close":223,"change":274,"percent_change":274,"volume":1675,"transactions":9,"vwap":223},"2025-04-29",116400,{"date":1677,"open":1545,"high":263,"low":1614,"close":223,"change":111,"percent_change":336,"volume":1678,"transactions":9,"vwap":223},"2025-04-28",195000,{"date":1680,"open":232,"high":231,"low":1615,"close":1545,"change":189,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1545},"2025-04-25",0.3,98000,{"date":1684,"open":1685,"high":1686,"low":195,"close":1686,"change":654,"percent_change":1687,"volume":1330,"transactions":9,"vwap":1686},"2025-04-24",23.25,23.29,0.52,{"date":1689,"open":19,"high":20,"low":1690,"close":205,"change":106,"percent_change":1632,"volume":1691,"transactions":9,"vwap":205},"2025-04-23",23.13,24300,{"date":179,"open":1693,"high":20,"low":175,"close":1694,"change":285,"percent_change":552,"volume":1695,"transactions":9,"vwap":1694},23.08,23.11,207800]