[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BYLD":3,"homepage-market-summary":29,"stock-historical-BYLD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BYLD","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},"iShares Yield Optimized Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},5.2817,1.133976,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},21.47,21.54,21.5799,21.39,21.57,-0.1,-0.46,119468.442066,23.14,88707.8522501992,4.6,3130,{"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":179},365,1000,{"period_high":25,"period_low":20,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},76800,28032170.9148,-2.54,"2025-04-22",[180,183,193,203,211,220,230,240,249,257,265,274,281,288,297,306,312,319,328,336,346,355,363,370,376,385,392,400,408,416,422,429,435,441,446,452,458,466,475,480,486,493,498,502,508,513,520,528,534,539,546,552,558,562,568,577,584,590,597,604,608,613,617,622,628,632,638,645,649,654,660,666,673,676,682,685,688,691,695,699,701,704,708,714,717,721,725,728,733,737,740,743,746,750,755,758,763,768,772,776,782,786,789,793,798,801,806,809,812,815,819,821,826,830,835,840,845,851,854,858,861,865,868,871,876,879,884,887,890,895,899,904,908,912,915,919,924,927,931,935,938,941,946,952,956,959,964,967,973,979,986,992,997,1002,1005,1011,1014,1018,1021,1024,1027,1034,1038,1043,1048,1052,1056,1059,1062,1067,1070,1073,1077,1080,1083,1086,1089,1092,1096,1099,1101,1105,1108,1111,1115,1120,1123,1126,1131,1135,1140,1143,1145,1148,1151,1155,1158,1161,1165,1169,1175,1180,1183,1186,1188,1192,1195,1199,1202,1205,1207,1212,1217,1220,1223,1226,1229,1233,1235,1238,1242,1245,1248,1251,1254,1257,1260,1263,1267,1272,1275,1280,1283,1288,1292,1295,1299,1302,1304,1307,1310,1313,1316,1319,1322,1326,1330,1334,1338,1341,1343,1346,1349,1353,1358,1361,1365,1368,1371,1374,1378,1381,1385,1388,1390,1394,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1435,1439,1443,1446,1450,1456,1459,1462,1465,1468,1472,1477,1480,1483,1486,1489,1493,1499,1503,1508,1512,1515,1518,1522,1527,1530,1533,1537,1542,1545,1548,1552,1559,1563,1567,1570,1572,1576,1579,1584,1586,1588,1591,1593,1596,1598,1601,1605,1608,1611,1613,1616,1619,1622,1625,1629,1633,1637,1641,1645,1649,1652,1657,1661,1666,1671,1678,1682,1686,1692,1694,1701,1705,1708,1711,1714,1716,1719,1722,1725,1728,1731,1733,1736,1740,1742,1746],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},390,21.4818,{"date":184,"open":185,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",21.46,21.6088,21.45,0.03,0.14,292387.9613,282,21.5768,{"date":194,"open":195,"high":196,"low":197,"close":18,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",21.6,21.61,21.53,-0.05,-0.23,73875.833934,187,21.5668,{"date":204,"open":205,"high":206,"low":197,"close":207,"change":111,"percent_change":198,"volume":208,"transactions":209,"vwap":210},"2026-09-29",21.62,21.64,21.59,112750.20859,413,21.5724,{"date":212,"open":206,"high":213,"low":214,"close":195,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",21.6499,21.5718,-0.13,-0.6,45388.990523,178,21.6115,{"date":221,"open":222,"high":223,"low":224,"close":222,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",21.73,21.75,21.67,0.02,0.09,905678.322499,384,21.7279,{"date":231,"open":232,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",21.81,21.85,21.71,-0.11,-0.5,50206.378634,292,21.7671,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":199,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",22.02,21.8,21.82,-1.04,48460.506025,289,21.9096,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":225,"percent_change":226,"volume":254,"transactions":255,"vwap":256},"2026-09-22",22.06,22.01,22.05,89161.07929,386,22.0425,{"date":258,"open":259,"high":253,"low":252,"close":260,"change":261,"percent_change":141,"volume":262,"transactions":263,"vwap":264},"2026-09-21",22.04,22.03,0.07,135596.82825,301,22.0311,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":22,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",22,21.95,21.96,-0.45,93019.604639,388,21.9693,{"date":275,"open":242,"high":251,"low":276,"close":251,"change":189,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",21.98,0.64,71846.3839,434,22.0148,{"date":282,"open":276,"high":242,"low":283,"close":283,"change":284,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-16",21.92,0,66879.474965,288,21.9886,{"date":289,"open":290,"high":291,"low":292,"close":283,"change":293,"percent_change":294,"volume":295,"transactions":50,"vwap":296},"2026-09-15",21.94,21.945,21.9002,-0.03,-0.14,83858.2696,21.9313,{"date":298,"open":268,"high":299,"low":300,"close":268,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-14",22.0098,21.91,-0.02,-0.09,73982.199276,261,21.9675,{"date":307,"open":253,"high":253,"low":308,"close":308,"change":293,"percent_change":294,"volume":309,"transactions":310,"vwap":311},"2026-09-11",21.97,217072.631173,411,21.9994,{"date":313,"open":253,"high":314,"low":276,"close":267,"change":315,"percent_change":316,"volume":317,"transactions":218,"vwap":318},"2026-09-10",22.055,-0.16,-0.72,36464.073896,22.0242,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":198,"percent_change":199,"volume":325,"transactions":326,"vwap":327},"2026-09-09",22.17,22.19,22.12,22.16,105595.7164,228,22.1501,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":-6,"volume":334,"transactions":304,"vwap":335},"2026-09-08",22.23,22.18,22.21,-0.0001,88455.610734,22.206,{"date":337,"open":332,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-04",22.24,22.2001,22.2101,-0.0099,-0.04,35496.106938,162,22.2149,{"date":347,"open":348,"high":349,"low":332,"close":348,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-03",22.22,22.2499,0.04,0.18,33438.5739,154,22.224,{"date":356,"open":321,"high":331,"low":357,"close":331,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-02",22.15,-0.07,-0.31,37327.165653,143,22.1649,{"date":364,"open":365,"high":365,"low":330,"close":366,"change":358,"percent_change":359,"volume":367,"transactions":368,"vwap":369},"2026-09-01",22.31,22.25,98148.993969,317,22.2701,{"date":371,"open":365,"high":372,"low":373,"close":372,"change":293,"percent_change":215,"volume":374,"transactions":344,"vwap":375},"2026-08-31",22.32,22.3,27218.4826,22.3125,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":198,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-28",22.41,22.3301,22.35,-0.22,25057.899358,124,22.3621,{"date":386,"open":378,"high":387,"low":388,"close":389,"change":111,"percent_change":342,"volume":390,"transactions":247,"vwap":391},"2026-08-27",22.43,22.3801,22.4,78514.3282,22.4024,{"date":393,"open":394,"high":395,"low":396,"close":378,"change":111,"percent_change":342,"volume":397,"transactions":398,"vwap":399},"2026-08-26",22.38,22.42,22.3701,47034.0878,291,22.3881,{"date":401,"open":402,"high":395,"low":402,"close":395,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-25",22.36,0.1,0.45,35322.4332,152,22.392,{"date":409,"open":410,"high":411,"low":412,"close":372,"change":225,"percent_change":226,"volume":413,"transactions":414,"vwap":415},"2026-08-24",22.33,22.34,22.28,64440.132447,206,22.3289,{"date":417,"open":373,"high":372,"low":418,"close":373,"change":284,"percent_change":284,"volume":419,"transactions":420,"vwap":421},"2026-08-21",22.27,62281.67563,198,22.2908,{"date":423,"open":365,"high":410,"low":424,"close":373,"change":235,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-20",22.29,-0.49,36578.90463,257,22.3062,{"date":430,"open":411,"high":378,"low":410,"close":378,"change":189,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-19",0.63,196375.3342,275,22.3981,{"date":436,"open":437,"high":373,"low":338,"close":418,"change":284,"percent_change":284,"volume":438,"transactions":439,"vwap":440},"2026-08-18",22.26,95084.453963,232,22.2721,{"date":442,"open":373,"high":410,"low":348,"close":418,"change":198,"percent_change":381,"volume":443,"transactions":444,"vwap":445},"2026-08-17",60693.0532,175,22.2647,{"date":447,"open":402,"high":402,"low":448,"close":372,"change":293,"percent_change":215,"volume":449,"transactions":450,"vwap":451},"2026-08-14",22.3011,29380.80933,222,22.3221,{"date":453,"open":380,"high":454,"low":411,"close":380,"change":350,"percent_change":351,"volume":455,"transactions":456,"vwap":457},"2026-08-13",22.3999,120963.3346,358,22.3673,{"date":459,"open":372,"high":460,"low":373,"close":365,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-12",22.3437,0.0382,0.17,32134.034523,157,22.3188,{"date":467,"open":468,"high":469,"low":418,"close":470,"change":471,"percent_change":342,"volume":472,"transactions":473,"vwap":474},"2026-08-11",22.308,22.3099,22.2718,-0.0082,47116.620489,217,22.2884,{"date":476,"open":410,"high":410,"low":437,"close":412,"change":358,"percent_change":359,"volume":477,"transactions":478,"vwap":479},"2026-08-10",95725.869035,339,22.2792,{"date":481,"open":482,"high":482,"low":372,"close":380,"change":350,"percent_change":351,"volume":483,"transactions":484,"vwap":485},"2026-08-07",22.37,49655.57938,259,22.3387,{"date":487,"open":411,"high":411,"low":488,"close":365,"change":342,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-06",22.291,-0.18,33970.172994,227,22.3167,{"date":494,"open":380,"high":402,"low":410,"close":380,"change":111,"percent_change":342,"volume":495,"transactions":496,"vwap":497},"2026-08-05",58629.5104,252,22.3467,{"date":499,"open":365,"high":402,"low":365,"close":402,"change":284,"percent_change":284,"volume":500,"transactions":406,"vwap":501},"2026-08-04",269716.971745,22.3237,{"date":503,"open":411,"high":482,"low":411,"close":402,"change":261,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-03",0.31,101527.1334,185,22.3651,{"date":509,"open":372,"high":372,"low":418,"close":424,"change":342,"percent_change":489,"volume":510,"transactions":511,"vwap":512},"2026-07-31",22482.3321,184,22.2903,{"date":514,"open":365,"high":515,"low":516,"close":410,"change":188,"percent_change":517,"volume":518,"transactions":519,"vwap":465},"2026-07-30",22.335,22.3001,0.13,46917.4561,192,{"date":521,"open":402,"high":522,"low":424,"close":373,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-29",22.3699,-0.08,-0.36,36345.050175,172,22.3265,{"date":529,"open":530,"high":388,"low":411,"close":394,"change":350,"percent_change":351,"volume":531,"transactions":532,"vwap":533},"2026-07-28",22.345,64346.083062,173,22.3668,{"date":535,"open":373,"high":530,"low":373,"close":411,"change":350,"percent_change":351,"volume":536,"transactions":537,"vwap":538},"2026-07-27",24849.6421,208,22.328,{"date":540,"open":373,"high":541,"low":542,"close":373,"change":225,"percent_change":226,"volume":543,"transactions":544,"vwap":545},"2026-07-24",22.3299,22.2832,20196.2512,166,22.305,{"date":547,"open":418,"high":548,"low":437,"close":412,"change":302,"percent_change":549,"volume":550,"transactions":263,"vwap":551},"2026-07-23",22.2998,-0.4,90792.85063,22.2738,{"date":553,"open":482,"high":554,"low":530,"close":482,"change":111,"percent_change":342,"volume":555,"transactions":556,"vwap":557},"2026-07-22",22.3897,29029.0872,230,22.3655,{"date":559,"open":395,"high":395,"low":482,"close":394,"change":293,"percent_change":215,"volume":560,"transactions":414,"vwap":561},"2026-07-21",42533.41274,22.3889,{"date":563,"open":564,"high":564,"low":389,"close":378,"change":198,"percent_change":381,"volume":565,"transactions":566,"vwap":567},"2026-07-20",22.47,56913.982505,283,22.4167,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":284,"percent_change":284,"volume":574,"transactions":575,"vwap":576},"2026-07-17",22.48,22.505,22.45,22.46,43909.083936,215,22.4746,{"date":578,"open":573,"high":579,"low":580,"close":573,"change":284,"percent_change":284,"volume":581,"transactions":582,"vwap":583},"2026-07-16",22.5,22.44,84380.7082,370,22.4591,{"date":585,"open":572,"high":570,"low":586,"close":573,"change":188,"percent_change":517,"volume":587,"transactions":588,"vwap":589},"2026-07-15",22.435,95987.3292,333,22.462,{"date":591,"open":378,"high":592,"low":593,"close":387,"change":350,"percent_change":351,"volume":594,"transactions":595,"vwap":596},"2026-07-14",22.4499,22.4012,31132.926226,226,22.4248,{"date":598,"open":395,"high":580,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":566,"vwap":561},"2026-07-13",22.375,22.39,-0.06,-0.27,45774.542148,{"date":605,"open":564,"high":606,"low":580,"close":572,"change":293,"percent_change":215,"volume":607,"transactions":9,"vwap":572},"2026-07-10",22.489,58300,{"date":609,"open":570,"high":610,"low":572,"close":570,"change":611,"percent_change":350,"volume":612,"transactions":9,"vwap":570},"2026-07-09",22.509,0.01,154300,{"date":614,"open":572,"high":615,"low":389,"close":564,"change":111,"percent_change":342,"volume":616,"transactions":9,"vwap":564},"2026-07-08",22.49,158600,{"date":618,"open":619,"high":619,"low":573,"close":570,"change":523,"percent_change":620,"volume":621,"transactions":9,"vwap":570},"2026-07-07",22.54,-0.35,126500,{"date":623,"open":624,"high":625,"low":626,"close":624,"change":284,"percent_change":284,"volume":627,"transactions":9,"vwap":624},"2026-07-06",22.56,22.57,22.52,63400,{"date":629,"open":619,"high":625,"low":630,"close":624,"change":358,"percent_change":359,"volume":631,"transactions":9,"vwap":624},"2026-07-02",22.515,48700,{"date":633,"open":634,"high":635,"low":634,"close":636,"change":301,"percent_change":302,"volume":637,"transactions":9,"vwap":636},"2026-07-01",22.58,22.639,22.63,20800,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":198,"percent_change":381,"volume":644,"transactions":9,"vwap":643},"2026-06-30",22.66,22.7,22.64,22.65,88400,{"date":646,"open":640,"high":647,"low":640,"close":641,"change":188,"percent_change":517,"volume":648,"transactions":9,"vwap":641},"2026-06-29",22.72,27000,{"date":650,"open":640,"high":647,"low":640,"close":651,"change":652,"percent_change":301,"volume":653,"transactions":9,"vwap":651},"2026-06-26",22.67,-0.005,47800,{"date":655,"open":656,"high":641,"low":643,"close":657,"change":658,"percent_change":225,"volume":659,"transactions":9,"vwap":657},"2026-06-25",22.69,22.675,0.005,53500,{"date":661,"open":640,"high":662,"low":663,"close":651,"change":106,"percent_change":664,"volume":665,"transactions":9,"vwap":651},"2026-06-24",22.68,22.655,0.27,43800,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":611,"percent_change":350,"volume":672,"transactions":9,"vwap":671},"2026-06-23",22.6,22.62,22.59,22.61,35100,{"date":674,"open":668,"high":671,"low":634,"close":668,"change":342,"percent_change":489,"volume":675,"transactions":9,"vwap":668},"2026-06-22",32200,{"date":677,"open":642,"high":678,"low":679,"close":642,"change":680,"percent_change":151,"volume":681,"transactions":9,"vwap":642},"2026-06-18",22.667,22.625,0.08,37000,{"date":683,"open":651,"high":651,"low":624,"close":624,"change":358,"percent_change":359,"volume":684,"transactions":9,"vwap":624},"2026-06-17",46600,{"date":686,"open":636,"high":651,"low":669,"close":636,"change":225,"percent_change":226,"volume":687,"transactions":9,"vwap":636},"2026-06-16",115600,{"date":689,"open":640,"high":662,"low":671,"close":671,"change":284,"percent_change":284,"volume":690,"transactions":9,"vwap":671},"2026-06-15",22700,{"date":692,"open":668,"high":671,"low":693,"close":671,"change":611,"percent_change":350,"volume":694,"transactions":9,"vwap":671},"2026-06-12",22.55,55400,{"date":696,"open":626,"high":669,"low":615,"close":668,"change":189,"percent_change":697,"volume":698,"transactions":9,"vwap":668},"2026-06-11",0.62,42600,{"date":700,"open":579,"high":626,"low":573,"close":573,"change":342,"percent_change":489,"volume":653,"transactions":9,"vwap":573},"2026-06-10",{"date":702,"open":579,"high":626,"low":573,"close":579,"change":225,"percent_change":226,"volume":703,"transactions":9,"vwap":579},"2026-06-09",59000,{"date":705,"open":706,"high":706,"low":564,"close":570,"change":225,"percent_change":226,"volume":707,"transactions":9,"vwap":570},"2026-06-08",22.51,58400,{"date":709,"open":626,"high":710,"low":573,"close":573,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":573},"2026-06-05",22.53,-0.12,-0.53,93900,{"date":715,"open":625,"high":634,"low":693,"close":634,"change":188,"percent_change":517,"volume":716,"transactions":9,"vwap":634},"2026-06-04",61500,{"date":718,"open":719,"high":693,"low":706,"close":693,"change":342,"percent_change":489,"volume":720,"transactions":9,"vwap":693},"2026-06-03",22.535,63300,{"date":722,"open":668,"high":668,"low":723,"close":670,"change":523,"percent_change":620,"volume":724,"transactions":9,"vwap":670},"2026-06-02",22.575,89200,{"date":726,"open":642,"high":651,"low":668,"close":651,"change":301,"percent_change":302,"volume":727,"transactions":9,"vwap":651},"2026-06-01",108100,{"date":729,"open":651,"high":730,"low":731,"close":656,"change":225,"percent_change":226,"volume":732,"transactions":9,"vwap":656},"2026-05-29",22.71,22.663,40900,{"date":734,"open":669,"high":647,"low":735,"close":651,"change":350,"percent_change":351,"volume":736,"transactions":9,"vwap":651},"2026-05-28",22.605,846600,{"date":738,"open":669,"high":651,"low":668,"close":636,"change":188,"percent_change":517,"volume":739,"transactions":9,"vwap":636},"2026-05-27",1654600,{"date":741,"open":671,"high":671,"low":624,"close":668,"change":226,"percent_change":126,"volume":742,"transactions":9,"vwap":668},"2026-05-26",64900,{"date":744,"open":710,"high":693,"low":573,"close":706,"change":611,"percent_change":350,"volume":745,"transactions":9,"vwap":706},"2026-05-22",117100,{"date":747,"open":387,"high":706,"low":748,"close":579,"change":225,"percent_change":226,"volume":749,"transactions":9,"vwap":579},"2026-05-21",22.415,632400,{"date":751,"open":482,"high":570,"low":380,"close":570,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":570},"2026-05-20",0.16,0.72,128200,{"date":756,"open":402,"high":482,"low":365,"close":372,"change":22,"percent_change":270,"volume":757,"transactions":9,"vwap":372},"2026-05-19",85100,{"date":759,"open":395,"high":760,"low":761,"close":395,"change":111,"percent_change":342,"volume":762,"transactions":9,"vwap":395},"2026-05-18",22.477,22.394,49100,{"date":764,"open":573,"high":564,"low":765,"close":387,"change":215,"percent_change":766,"volume":767,"transactions":9,"vwap":387},"2026-05-15",22.422,-0.58,59600,{"date":769,"open":625,"high":670,"low":770,"close":624,"change":225,"percent_change":226,"volume":771,"transactions":9,"vwap":624},"2026-05-14",22.545,55600,{"date":773,"open":626,"high":624,"low":626,"close":619,"change":774,"percent_change":358,"volume":775,"transactions":9,"vwap":619},"2026-05-13",-0.015,55900,{"date":777,"open":619,"high":634,"low":710,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-05-12",22.555,-0.055,-0.24,78600,{"date":783,"open":643,"high":643,"low":784,"close":671,"change":198,"percent_change":381,"volume":785,"transactions":9,"vwap":671},"2026-05-11",22.604,45500,{"date":787,"open":642,"high":651,"low":636,"close":640,"change":261,"percent_change":504,"volume":788,"transactions":9,"vwap":640},"2026-05-08",79600,{"date":790,"open":651,"high":656,"low":791,"close":670,"change":358,"percent_change":359,"volume":792,"transactions":9,"vwap":670},"2026-05-07",22.574,66000,{"date":794,"open":671,"high":640,"low":671,"close":640,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":640},"2026-05-06",0.12,0.53,66600,{"date":799,"open":619,"high":625,"low":710,"close":619,"change":188,"percent_change":517,"volume":800,"transactions":9,"vwap":619},"2026-05-05",51100,{"date":802,"open":710,"high":693,"low":573,"close":706,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":706},"2026-05-04",-0.17,-0.75,543900,{"date":807,"open":640,"high":730,"low":643,"close":662,"change":106,"percent_change":664,"volume":808,"transactions":9,"vwap":662},"2026-05-01",94500,{"date":810,"open":671,"high":643,"low":671,"close":669,"change":225,"percent_change":226,"volume":811,"transactions":9,"vwap":669},"2026-04-30",65500,{"date":813,"open":662,"high":662,"low":670,"close":668,"change":358,"percent_change":359,"volume":814,"transactions":9,"vwap":668},"2026-04-29",51000,{"date":816,"open":640,"high":662,"low":817,"close":651,"change":284,"percent_change":284,"volume":818,"transactions":9,"vwap":651},"2026-04-28",22.643,44900,{"date":820,"open":656,"high":730,"low":651,"close":651,"change":342,"percent_change":489,"volume":818,"transactions":9,"vwap":651},"2026-04-27",{"date":822,"open":641,"high":823,"low":824,"close":730,"change":611,"percent_change":350,"volume":825,"transactions":9,"vwap":730},"2026-04-24",22.73,22.687,60600,{"date":827,"open":823,"high":828,"low":643,"close":641,"change":342,"percent_change":489,"volume":829,"transactions":9,"vwap":641},"2026-04-23",22.76,48400,{"date":831,"open":828,"high":828,"low":832,"close":833,"change":188,"percent_change":517,"volume":834,"transactions":9,"vwap":833},"2026-04-22",22.715,22.74,44400,{"date":836,"open":837,"high":838,"low":656,"close":730,"change":358,"percent_change":359,"volume":839,"transactions":9,"vwap":730},"2026-04-21",22.75,22.78,51500,{"date":841,"open":842,"high":843,"low":833,"close":838,"change":284,"percent_change":284,"volume":844,"transactions":9,"vwap":838},"2026-04-20",22.79,22.8,72200,{"date":846,"open":847,"high":848,"low":828,"close":838,"change":517,"percent_change":849,"volume":850,"transactions":9,"vwap":838},"2026-04-17",22.77,22.84,0.57,56600,{"date":852,"open":828,"high":828,"low":643,"close":643,"change":358,"percent_change":359,"volume":853,"transactions":9,"vwap":643},"2026-04-16",55000,{"date":855,"open":647,"high":828,"low":856,"close":647,"change":111,"percent_change":342,"volume":857,"transactions":9,"vwap":647},"2026-04-15",22.705,70400,{"date":859,"open":641,"high":837,"low":656,"close":823,"change":261,"percent_change":504,"volume":860,"transactions":9,"vwap":823},"2026-04-14",134900,{"date":862,"open":634,"high":662,"low":863,"close":640,"change":611,"percent_change":350,"volume":864,"transactions":9,"vwap":640},"2026-04-13",22.525,37900,{"date":866,"open":640,"high":640,"low":735,"close":643,"change":284,"percent_change":284,"volume":867,"transactions":9,"vwap":643},"2026-04-10",47700,{"date":869,"open":668,"high":662,"low":670,"close":643,"change":611,"percent_change":350,"volume":870,"transactions":9,"vwap":643},"2026-04-09",43300,{"date":872,"open":641,"high":641,"low":873,"close":642,"change":403,"percent_change":874,"volume":875,"transactions":9,"vwap":642},"2026-04-08",22.601,0.44,44300,{"date":877,"open":579,"high":619,"low":395,"close":619,"change":188,"percent_change":517,"volume":878,"transactions":9,"vwap":619},"2026-04-07",50000,{"date":880,"open":564,"high":619,"low":564,"close":706,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":706},"2026-04-06",0.05,0.22,93000,{"date":885,"open":395,"high":626,"low":378,"close":573,"change":711,"percent_change":712,"volume":886,"transactions":9,"vwap":573},"2026-04-02",35800,{"date":888,"open":634,"high":636,"low":693,"close":634,"change":881,"percent_change":882,"volume":889,"transactions":9,"vwap":634},"2026-04-01",43100,{"date":891,"open":626,"high":892,"low":573,"close":710,"change":795,"percent_change":893,"volume":894,"transactions":9,"vwap":710},"2026-03-31",22.558,0.54,53700,{"date":896,"open":572,"high":572,"low":482,"close":378,"change":897,"percent_change":874,"volume":898,"transactions":9,"vwap":378},"2026-03-30",0.099,58900,{"date":900,"open":411,"high":402,"low":418,"close":901,"change":902,"percent_change":359,"volume":903,"transactions":9,"vwap":901},"2026-03-27",22.311,-0.069,36800,{"date":905,"open":387,"high":570,"low":482,"close":394,"change":294,"percent_change":906,"volume":907,"transactions":9,"vwap":394},"2026-03-26",-0.62,84800,{"date":909,"open":619,"high":693,"low":571,"close":626,"change":680,"percent_change":910,"volume":911,"transactions":9,"vwap":626},"2026-03-25",0.36,2273100,{"date":913,"open":389,"high":564,"low":389,"close":580,"change":293,"percent_change":215,"volume":914,"transactions":9,"vwap":580},"2026-03-24",48000,{"date":916,"open":395,"high":710,"low":600,"close":564,"change":917,"percent_change":51,"volume":918,"transactions":9,"vwap":564},"2026-03-23",0.11,40800,{"date":920,"open":706,"high":706,"low":380,"close":402,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":402},"2026-03-20",-0.21,-0.93,55200,{"date":925,"open":564,"high":634,"low":572,"close":625,"change":350,"percent_change":351,"volume":926,"transactions":9,"vwap":625},"2026-03-19",47200,{"date":928,"open":670,"high":929,"low":630,"close":710,"change":358,"percent_change":359,"volume":930,"transactions":9,"vwap":710},"2026-03-18",22.598,289800,{"date":932,"open":625,"high":933,"low":625,"close":668,"change":350,"percent_change":351,"volume":934,"transactions":9,"vwap":668},"2026-03-17",22.628,145300,{"date":936,"open":624,"high":625,"low":706,"close":624,"change":403,"percent_change":404,"volume":937,"transactions":9,"vwap":624},"2026-03-16",80800,{"date":939,"open":624,"high":634,"low":580,"close":573,"change":293,"percent_change":215,"volume":940,"transactions":9,"vwap":573},"2026-03-13",14500,{"date":942,"open":625,"high":625,"low":615,"close":615,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":615},"2026-03-12",-0.124,-0.55,113100,{"date":947,"open":641,"high":641,"low":948,"close":949,"change":950,"percent_change":951,"volume":659,"transactions":9,"vwap":949},"2026-03-11",22.603,22.614,-0.106,-0.47,{"date":953,"open":833,"high":954,"low":641,"close":647,"change":523,"percent_change":620,"volume":955,"transactions":9,"vwap":647},"2026-03-10",22.796,26900,{"date":957,"open":693,"high":843,"low":693,"close":843,"change":795,"percent_change":796,"volume":958,"transactions":9,"vwap":843},"2026-03-09",117700,{"date":960,"open":656,"high":961,"low":640,"close":662,"change":22,"percent_change":962,"volume":963,"transactions":9,"vwap":662},"2026-03-06",22.755,-0.44,80500,{"date":965,"open":838,"high":843,"low":833,"close":838,"change":358,"percent_change":359,"volume":966,"transactions":9,"vwap":838},"2026-03-05",155700,{"date":968,"open":847,"high":969,"low":847,"close":970,"change":971,"percent_change":917,"volume":972,"transactions":9,"vwap":970},"2026-03-04",22.87,22.85,0.025,72100,{"date":974,"open":730,"high":970,"low":730,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-03-03",22.825,-0.125,-0.54,219200,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":523,"percent_change":620,"volume":985,"transactions":9,"vwap":984},"2026-03-02",22.96,22.97,22.902,22.95,77200,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":611,"percent_change":350,"volume":991,"transactions":9,"vwap":990},"2026-02-27",23.059999,22.99,23.030001,79300,{"date":993,"open":994,"high":995,"low":994,"close":995,"change":350,"percent_change":462,"volume":996,"transactions":9,"vwap":995},"2026-02-26",22.94,23.02,198500,{"date":998,"open":981,"high":995,"low":999,"close":1000,"change":225,"percent_change":226,"volume":1001,"transactions":9,"vwap":1000},"2026-02-25",22.952,22.98,64200,{"date":1003,"open":995,"high":995,"low":981,"close":981,"change":293,"percent_change":215,"volume":1004,"transactions":9,"vwap":981},"2026-02-24",56700,{"date":1006,"open":1007,"high":1008,"low":1009,"close":989,"change":111,"percent_change":342,"volume":1010,"transactions":9,"vwap":989},"2026-02-23",23,23.025,22.982,95800,{"date":1012,"open":989,"high":1007,"low":981,"close":1007,"change":611,"percent_change":350,"volume":1013,"transactions":9,"vwap":1007},"2026-02-20",73300,{"date":1015,"open":981,"high":1007,"low":1016,"close":989,"change":188,"percent_change":517,"volume":1017,"transactions":9,"vwap":989},"2026-02-19",22.945,36100,{"date":1019,"open":981,"high":989,"low":981,"close":981,"change":301,"percent_change":302,"volume":1020,"transactions":9,"vwap":981},"2026-02-18",135100,{"date":1022,"open":1000,"high":1007,"low":984,"close":1000,"change":350,"percent_change":462,"volume":1023,"transactions":9,"vwap":1000},"2026-02-17",60800,{"date":1025,"open":982,"high":1000,"low":994,"close":994,"change":225,"percent_change":226,"volume":1026,"transactions":9,"vwap":994},"2026-02-13",76200,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":881,"percent_change":882,"volume":1033,"transactions":9,"vwap":1032},"2026-02-12",22.9,22.925,22.88,22.92,43400,{"date":1035,"open":1031,"high":1031,"low":1036,"close":969,"change":301,"percent_change":302,"volume":1037,"transactions":9,"vwap":969},"2026-02-11",22.855,36300,{"date":1039,"open":1029,"high":994,"low":1040,"close":1041,"change":350,"percent_change":351,"volume":1042,"transactions":9,"vwap":1041},"2026-02-10",22.873,22.89,31200,{"date":1044,"open":1045,"high":1046,"low":1045,"close":970,"change":111,"percent_change":342,"volume":1047,"transactions":9,"vwap":970},"2026-02-09",22.81,22.869,54000,{"date":1049,"open":1045,"high":1050,"low":842,"close":1050,"change":225,"percent_change":226,"volume":1051,"transactions":9,"vwap":1050},"2026-02-06",22.86,49700,{"date":1053,"open":1054,"high":969,"low":847,"close":848,"change":680,"percent_change":151,"volume":1055,"transactions":9,"vwap":848},"2026-02-05",22.83,105700,{"date":1057,"open":838,"high":838,"low":833,"close":828,"change":293,"percent_change":215,"volume":1058,"transactions":9,"vwap":828},"2026-02-04",24900,{"date":1060,"open":843,"high":843,"low":823,"close":842,"change":215,"percent_change":1061,"volume":1051,"transactions":9,"vwap":842},"2026-02-03",-0.57,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1032,"change":611,"percent_change":350,"volume":918,"transactions":9,"vwap":1032},"2026-02-02",22.91,22.93,22.881,{"date":1068,"open":969,"high":1064,"low":969,"close":1064,"change":611,"percent_change":350,"volume":1069,"transactions":9,"vwap":1064},"2026-01-30",60000,{"date":1071,"open":1029,"high":1064,"low":1072,"close":1029,"change":611,"percent_change":350,"volume":800,"transactions":9,"vwap":1029},"2026-01-29",22.851,{"date":1074,"open":1041,"high":1075,"low":969,"close":1041,"change":301,"percent_change":302,"volume":1076,"transactions":9,"vwap":1041},"2026-01-28",22.949,36500,{"date":1078,"open":1029,"high":1032,"low":1029,"close":1064,"change":111,"percent_change":342,"volume":1079,"transactions":9,"vwap":1064},"2026-01-27",28800,{"date":1081,"open":1065,"high":994,"low":1041,"close":1032,"change":611,"percent_change":350,"volume":1082,"transactions":9,"vwap":1032},"2026-01-26",37200,{"date":1084,"open":969,"high":1064,"low":1050,"close":1064,"change":188,"percent_change":517,"volume":1085,"transactions":9,"vwap":1064},"2026-01-23",34600,{"date":1087,"open":970,"high":1029,"low":970,"close":1031,"change":611,"percent_change":350,"volume":1088,"transactions":9,"vwap":1031},"2026-01-22",102200,{"date":1090,"open":843,"high":1031,"low":828,"close":969,"change":226,"percent_change":126,"volume":1091,"transactions":9,"vwap":969},"2026-01-21",50900,{"date":1093,"open":1050,"high":1050,"low":847,"close":838,"change":302,"percent_change":1094,"volume":1095,"transactions":9,"vwap":838},"2026-01-20",-0.39,77000,{"date":1097,"open":1041,"high":1041,"low":970,"close":969,"change":284,"percent_change":284,"volume":1098,"transactions":9,"vwap":969},"2026-01-16",42700,{"date":1100,"open":1029,"high":994,"low":1050,"close":969,"change":111,"percent_change":342,"volume":631,"transactions":9,"vwap":969},"2026-01-15",{"date":1102,"open":1031,"high":1064,"low":1103,"close":1031,"change":611,"percent_change":350,"volume":1104,"transactions":9,"vwap":1031},"2026-01-14",22.865,39200,{"date":1106,"open":1031,"high":1031,"low":848,"close":969,"change":284,"percent_change":284,"volume":1107,"transactions":9,"vwap":969},"2026-01-13",57100,{"date":1109,"open":1050,"high":969,"low":1045,"close":969,"change":111,"percent_change":342,"volume":1110,"transactions":9,"vwap":969},"2026-01-12",46900,{"date":1112,"open":1054,"high":1031,"low":1113,"close":1031,"change":226,"percent_change":1114,"volume":648,"transactions":9,"vwap":1031},"2026-01-09",22.827,0.39,{"date":1116,"open":1045,"high":1117,"low":1118,"close":842,"change":342,"percent_change":489,"volume":1119,"transactions":9,"vwap":842},"2026-01-08",22.82,22.785,35500,{"date":1121,"open":1029,"high":1064,"low":1054,"close":1054,"change":301,"percent_change":302,"volume":1122,"transactions":9,"vwap":1054},"2026-01-07",53200,{"date":1124,"open":1045,"high":970,"low":838,"close":970,"change":611,"percent_change":350,"volume":1125,"transactions":9,"vwap":970},"2026-01-06",40100,{"date":1127,"open":843,"high":848,"low":1128,"close":848,"change":106,"percent_change":1129,"volume":1130,"transactions":9,"vwap":848},"2026-01-05",22.782,0.26,45900,{"date":1132,"open":1133,"high":843,"low":828,"close":838,"change":658,"percent_change":225,"volume":1134,"transactions":9,"vwap":838},"2026-01-02",22.775,116000,{"date":1136,"open":842,"high":1054,"low":1133,"close":1133,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1133},"2025-12-31",-0.075,-0.33,16800,{"date":1141,"open":843,"high":970,"low":843,"close":970,"change":611,"percent_change":350,"volume":1142,"transactions":9,"vwap":970},"2025-12-30",40000,{"date":1144,"open":1054,"high":848,"low":1045,"close":848,"change":611,"percent_change":350,"volume":767,"transactions":9,"vwap":848},"2025-12-29",{"date":1146,"open":843,"high":970,"low":843,"close":1054,"change":188,"percent_change":517,"volume":1147,"transactions":9,"vwap":1054},"2025-12-26",38500,{"date":1149,"open":847,"high":848,"low":847,"close":843,"change":225,"percent_change":226,"volume":1150,"transactions":9,"vwap":843},"2025-12-24",25500,{"date":1152,"open":833,"high":838,"low":641,"close":838,"change":601,"percent_change":1153,"volume":1154,"transactions":9,"vwap":838},"2025-12-23",-0.26,40200,{"date":1156,"open":848,"high":1050,"low":1045,"close":848,"change":284,"percent_change":284,"volume":1157,"transactions":9,"vwap":848},"2025-12-22",72400,{"date":1159,"open":1117,"high":1041,"low":1117,"close":848,"change":111,"percent_change":342,"volume":1160,"transactions":9,"vwap":848},"2025-12-19",52800,{"date":1162,"open":1050,"high":1064,"low":1163,"close":970,"change":284,"percent_change":284,"volume":1164,"transactions":9,"vwap":970},"2025-12-18",22.848,54300,{"date":1166,"open":1041,"high":1041,"low":842,"close":970,"change":1167,"percent_change":403,"volume":1168,"transactions":9,"vwap":970},"2025-12-17",0.022,22300,{"date":1170,"open":843,"high":1171,"low":838,"close":1172,"change":1173,"percent_change":189,"volume":1174,"transactions":9,"vwap":1172},"2025-12-16",22.838,22.828,0.031,48800,{"date":1176,"open":843,"high":1054,"low":847,"close":1177,"change":1178,"percent_change":261,"volume":1179,"transactions":9,"vwap":1177},"2025-12-15",22.797,0.017,41300,{"date":1181,"open":838,"high":848,"low":837,"close":838,"change":601,"percent_change":1153,"volume":1182,"transactions":9,"vwap":838},"2025-12-12",45400,{"date":1184,"open":1050,"high":1041,"low":847,"close":848,"change":301,"percent_change":302,"volume":1185,"transactions":9,"vwap":848},"2025-12-11",42800,{"date":1187,"open":833,"high":1050,"low":833,"close":1050,"change":106,"percent_change":1129,"volume":1079,"transactions":9,"vwap":1050},"2025-12-10",{"date":1189,"open":843,"high":1117,"low":1190,"close":843,"change":611,"percent_change":350,"volume":1191,"transactions":9,"vwap":843},"2025-12-09",22.753,38300,{"date":1193,"open":1117,"high":1172,"low":847,"close":842,"change":342,"percent_change":489,"volume":1194,"transactions":9,"vwap":842},"2025-12-08",52200,{"date":1196,"open":1050,"high":1197,"low":1117,"close":1054,"change":301,"percent_change":302,"volume":1198,"transactions":9,"vwap":1054},"2025-12-05",22.885,61600,{"date":1200,"open":848,"high":1050,"low":1117,"close":970,"change":284,"percent_change":284,"volume":1201,"transactions":9,"vwap":970},"2025-12-04",52500,{"date":1203,"open":970,"high":1041,"low":1204,"close":970,"change":225,"percent_change":226,"volume":1047,"transactions":9,"vwap":970},"2025-12-03",22.835,{"date":1206,"open":842,"high":848,"low":842,"close":1054,"change":601,"percent_change":1153,"volume":665,"transactions":9,"vwap":1054},"2025-12-02",{"date":1208,"open":984,"high":984,"low":969,"close":1041,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1041},"2025-12-01",-0.085,-0.37,27400,{"date":1213,"open":982,"high":989,"low":1214,"close":1215,"change":971,"percent_change":917,"volume":1216,"transactions":9,"vwap":1215},"2025-11-28",22.954,22.975,33000,{"date":1218,"open":994,"high":1007,"low":1032,"close":984,"change":611,"percent_change":350,"volume":1219,"transactions":9,"vwap":984},"2025-11-26",36700,{"date":1221,"open":1032,"high":1000,"low":1031,"close":994,"change":680,"percent_change":151,"volume":1222,"transactions":9,"vwap":994},"2025-11-25",28300,{"date":1224,"open":969,"high":1032,"low":1050,"close":1050,"change":301,"percent_change":302,"volume":1225,"transactions":9,"vwap":1050},"2025-11-24",44200,{"date":1227,"open":970,"high":1031,"low":843,"close":1031,"change":680,"percent_change":151,"volume":1228,"transactions":9,"vwap":1031},"2025-11-21",25400,{"date":1230,"open":1117,"high":1054,"low":1231,"close":843,"change":680,"percent_change":151,"volume":1232,"transactions":9,"vwap":843},"2025-11-20",22.772,36900,{"date":1234,"open":1054,"high":1054,"low":647,"close":647,"change":779,"percent_change":780,"volume":1225,"transactions":9,"vwap":647},"2025-11-19",{"date":1236,"open":823,"high":1045,"low":823,"close":1133,"change":658,"percent_change":225,"volume":1237,"transactions":9,"vwap":1133},"2025-11-18",44600,{"date":1239,"open":1045,"high":1045,"low":1240,"close":847,"change":301,"percent_change":302,"volume":1241,"transactions":9,"vwap":847},"2025-11-17",22.764,33400,{"date":1243,"open":848,"high":848,"low":847,"close":842,"change":611,"percent_change":350,"volume":1244,"transactions":9,"vwap":842},"2025-11-14",34000,{"date":1246,"open":1117,"high":1163,"low":838,"close":838,"change":523,"percent_change":620,"volume":1247,"transactions":9,"vwap":838},"2025-11-13",31400,{"date":1249,"open":1064,"high":994,"low":1050,"close":1050,"change":342,"percent_change":803,"volume":1250,"transactions":9,"vwap":1050},"2025-11-12",54400,{"date":1252,"open":1050,"high":1065,"low":1050,"close":1029,"change":106,"percent_change":1129,"volume":1253,"transactions":9,"vwap":1029},"2025-11-11",30800,{"date":1255,"open":1045,"high":848,"low":1045,"close":848,"change":225,"percent_change":226,"volume":1256,"transactions":9,"vwap":848},"2025-11-10",46200,{"date":1258,"open":842,"high":1117,"low":838,"close":1117,"change":111,"percent_change":342,"volume":1259,"transactions":9,"vwap":1117},"2025-11-07",41100,{"date":1261,"open":842,"high":1054,"low":838,"close":1054,"change":261,"percent_change":504,"volume":1262,"transactions":9,"vwap":1054},"2025-11-06",265600,{"date":1264,"open":842,"high":970,"low":823,"close":828,"change":1265,"percent_change":803,"volume":1266,"transactions":9,"vwap":828},"2025-11-05",-0.039,62400,{"date":1268,"open":961,"high":1117,"low":1269,"close":1270,"change":1271,"percent_change":602,"volume":829,"transactions":9,"vwap":1270},"2025-11-04",22.741,22.799,-0.061,{"date":1273,"open":1032,"high":1032,"low":1050,"close":1050,"change":22,"percent_change":962,"volume":1274,"transactions":9,"vwap":1050},"2025-11-03",31700,{"date":1276,"open":982,"high":1277,"low":1278,"close":981,"change":111,"percent_change":342,"volume":1279,"transactions":9,"vwap":981},"2025-10-31",22.979,22.917,24100,{"date":1281,"open":1065,"high":1007,"low":1065,"close":982,"change":601,"percent_change":1153,"volume":1282,"transactions":9,"vwap":982},"2025-10-30",37500,{"date":1284,"open":1285,"high":1286,"low":989,"close":990,"change":342,"percent_change":803,"volume":1287,"transactions":9,"vwap":990},"2025-10-29",23.08,23.1,38400,{"date":1289,"open":1290,"high":1286,"low":988,"close":1290,"change":111,"percent_change":342,"volume":1291,"transactions":9,"vwap":1290},"2025-10-28",23.07,39500,{"date":1293,"open":1290,"high":25,"low":1294,"close":1285,"change":188,"percent_change":517,"volume":627,"transactions":9,"vwap":1285},"2025-10-27",23.040001,{"date":1296,"open":1297,"high":1290,"low":1298,"close":1297,"change":881,"percent_change":882,"volume":1222,"transactions":9,"vwap":1297},"2025-10-24",23.049999,23.0020008,{"date":1300,"open":982,"high":1301,"low":982,"close":1007,"change":111,"percent_change":342,"volume":1185,"transactions":9,"vwap":1007},"2025-10-23",23.01,{"date":1303,"open":1301,"high":1294,"low":982,"close":1301,"change":111,"percent_change":342,"volume":870,"transactions":9,"vwap":1301},"2025-10-22",{"date":1305,"open":1294,"high":1294,"low":1007,"close":995,"change":611,"percent_change":350,"volume":1306,"transactions":9,"vwap":995},"2025-10-21",13800,{"date":1308,"open":1000,"high":1301,"low":982,"close":1301,"change":261,"percent_change":504,"volume":1309,"transactions":9,"vwap":1301},"2025-10-20",30500,{"date":1311,"open":1029,"high":1000,"low":1029,"close":994,"change":611,"percent_change":350,"volume":1312,"transactions":9,"vwap":994},"2025-10-17",39000,{"date":1314,"open":1064,"high":1000,"low":1064,"close":1065,"change":111,"percent_change":342,"volume":1315,"transactions":9,"vwap":1065},"2025-10-16",19500,{"date":1317,"open":984,"high":982,"low":1029,"close":994,"change":111,"percent_change":342,"volume":1318,"transactions":9,"vwap":994},"2025-10-15",27500,{"date":1320,"open":848,"high":984,"low":848,"close":984,"change":680,"percent_change":151,"volume":1321,"transactions":9,"vwap":984},"2025-10-14",20100,{"date":1323,"open":1324,"high":1031,"low":1045,"close":969,"change":226,"percent_change":126,"volume":1325,"transactions":9,"vwap":969},"2025-10-13",22.829,35000,{"date":1327,"open":1328,"high":1328,"low":838,"close":838,"change":293,"percent_change":215,"volume":1329,"transactions":9,"vwap":838},"2025-10-10",22.845,28100,{"date":1331,"open":1054,"high":1332,"low":842,"close":1045,"change":198,"percent_change":381,"volume":1333,"transactions":9,"vwap":1045},"2025-10-09",22.877,72500,{"date":1335,"open":969,"high":1041,"low":1336,"close":1050,"change":284,"percent_change":284,"volume":1337,"transactions":9,"vwap":1050},"2025-10-08",22.832,41900,{"date":1339,"open":1050,"high":1031,"low":1340,"close":1050,"change":225,"percent_change":226,"volume":675,"transactions":9,"vwap":1050},"2025-10-07",22.831,{"date":1342,"open":1041,"high":1041,"low":848,"close":848,"change":342,"percent_change":803,"volume":698,"transactions":9,"vwap":848},"2025-10-06",{"date":1344,"open":1029,"high":1029,"low":1345,"close":1031,"change":111,"percent_change":342,"volume":1191,"transactions":9,"vwap":1031},"2025-10-03",22.862,{"date":1347,"open":1054,"high":1041,"low":1054,"close":1041,"change":601,"percent_change":1153,"volume":1348,"transactions":9,"vwap":1041},"2025-10-02",36400,{"date":1350,"open":984,"high":989,"low":1351,"close":984,"change":188,"percent_change":517,"volume":1352,"transactions":9,"vwap":984},"2025-10-01",22.931,336300,{"date":1354,"open":1032,"high":1355,"low":1356,"close":1032,"change":225,"percent_change":226,"volume":1357,"transactions":9,"vwap":1032},"2025-09-30",22.973,22.898,32100,{"date":1359,"open":1064,"high":1000,"low":1029,"close":1029,"change":611,"percent_change":350,"volume":1360,"transactions":9,"vwap":1029},"2025-09-29",52700,{"date":1362,"open":1031,"high":1363,"low":970,"close":1041,"change":350,"percent_change":351,"volume":1364,"transactions":9,"vwap":1041},"2025-09-26",22.892,39800,{"date":1366,"open":1031,"high":1031,"low":848,"close":970,"change":342,"percent_change":803,"volume":1367,"transactions":9,"vwap":970},"2025-09-25",27300,{"date":1369,"open":1000,"high":1000,"low":1041,"close":1041,"change":342,"percent_change":803,"volume":1370,"transactions":9,"vwap":1041},"2025-09-24",61300,{"date":1372,"open":989,"high":995,"low":1032,"close":1065,"change":111,"percent_change":342,"volume":1373,"transactions":9,"vwap":1065},"2025-09-23",88000,{"date":1375,"open":994,"high":994,"low":1376,"close":994,"change":225,"percent_change":226,"volume":1377,"transactions":9,"vwap":994},"2025-09-22",22.901,15900,{"date":1379,"open":1029,"high":1065,"low":1041,"close":1032,"change":188,"percent_change":517,"volume":1380,"transactions":9,"vwap":1032},"2025-09-19",22100,{"date":1382,"open":1383,"high":994,"low":1041,"close":1041,"change":198,"percent_change":381,"volume":1384,"transactions":9,"vwap":1041},"2025-09-18",22.891,20500,{"date":1386,"open":1301,"high":990,"low":1064,"close":994,"change":342,"percent_change":803,"volume":1387,"transactions":9,"vwap":994},"2025-09-17",20900,{"date":1389,"open":1007,"high":1007,"low":982,"close":1000,"change":284,"percent_change":284,"volume":672,"transactions":9,"vwap":1000},"2025-09-16",{"date":1391,"open":981,"high":1392,"low":981,"close":1000,"change":188,"percent_change":517,"volume":1393,"transactions":9,"vwap":1000},"2025-09-15",23.007,32400,{"date":1395,"open":994,"high":981,"low":1041,"close":984,"change":284,"percent_change":284,"volume":1051,"transactions":9,"vwap":984},"2025-09-12",{"date":1397,"open":1065,"high":989,"low":1065,"close":984,"change":881,"percent_change":882,"volume":1398,"transactions":9,"vwap":984},"2025-09-11",15300,{"date":1400,"open":1050,"high":994,"low":1050,"close":1029,"change":225,"percent_change":226,"volume":1401,"transactions":9,"vwap":1029},"2025-09-10",34500,{"date":1403,"open":969,"high":1031,"low":1117,"close":1031,"change":225,"percent_change":226,"volume":1404,"transactions":9,"vwap":1031},"2025-09-09",31000,{"date":1406,"open":970,"high":1041,"low":970,"close":1050,"change":225,"percent_change":226,"volume":1407,"transactions":9,"vwap":1050},"2025-09-08",45600,{"date":1409,"open":1204,"high":969,"low":1054,"close":848,"change":403,"percent_change":874,"volume":1410,"transactions":9,"vwap":848},"2025-09-05",104000,{"date":1412,"open":641,"high":838,"low":651,"close":833,"change":226,"percent_change":126,"volume":1413,"transactions":9,"vwap":833},"2025-09-04",43900,{"date":1415,"open":624,"high":662,"low":624,"close":643,"change":611,"percent_change":350,"volume":1416,"transactions":9,"vwap":643},"2025-09-03",58700,{"date":1418,"open":643,"high":651,"low":642,"close":642,"change":358,"percent_change":359,"volume":1419,"transactions":9,"vwap":642},"2025-09-02",25100,{"date":1421,"open":833,"high":838,"low":730,"close":730,"change":22,"percent_change":962,"volume":1422,"transactions":9,"vwap":730},"2025-08-29",15400,{"date":1424,"open":838,"high":1045,"low":647,"close":1045,"change":403,"percent_change":874,"volume":1425,"transactions":9,"vwap":1045},"2025-08-28",1137800,{"date":1427,"open":651,"high":833,"low":671,"close":730,"change":293,"percent_change":215,"volume":1428,"transactions":9,"vwap":730},"2025-08-27",20400,{"date":1430,"open":656,"high":833,"low":1431,"close":833,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":833},"2025-08-26",22.676,0.055,0.24,19700,{"date":1436,"open":730,"high":647,"low":662,"close":1437,"change":774,"percent_change":358,"volume":1438,"transactions":9,"vwap":1437},"2025-08-25",22.685,23500,{"date":1440,"open":643,"high":1441,"low":669,"close":641,"change":226,"percent_change":126,"volume":1442,"transactions":9,"vwap":641},"2025-08-22",22.734,10000,{"date":1444,"open":636,"high":636,"low":1445,"close":671,"change":342,"percent_change":489,"volume":1438,"transactions":9,"vwap":671},"2025-08-21",22.578,{"date":1447,"open":642,"high":1448,"low":669,"close":643,"change":658,"percent_change":225,"volume":1449,"transactions":9,"vwap":643},"2025-08-20",22.652,25900,{"date":1451,"open":669,"high":643,"low":669,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2025-08-19",22.645,0.035,0.15,17000,{"date":1457,"open":640,"high":640,"low":671,"close":671,"change":293,"percent_change":215,"volume":1458,"transactions":9,"vwap":671},"2025-08-18",38200,{"date":1460,"open":642,"high":640,"low":669,"close":642,"change":293,"percent_change":215,"volume":1461,"transactions":9,"vwap":642},"2025-08-15",29900,{"date":1463,"open":640,"high":651,"low":1464,"close":651,"change":293,"percent_change":215,"volume":1461,"transactions":9,"vwap":651},"2025-08-14",22.635,{"date":1466,"open":651,"high":730,"low":640,"close":641,"change":226,"percent_change":126,"volume":1467,"transactions":9,"vwap":641},"2025-08-13",56900,{"date":1469,"open":634,"high":636,"low":634,"close":671,"change":1470,"percent_change":284,"volume":1471,"transactions":9,"vwap":671},"2025-08-12",0.001,21200,{"date":1473,"open":671,"high":669,"low":670,"close":1474,"change":1475,"percent_change":350,"volume":1476,"transactions":9,"vwap":1474},"2025-08-11",22.609,0.009,34400,{"date":1478,"open":634,"high":668,"low":634,"close":668,"change":301,"percent_change":302,"volume":1479,"transactions":9,"vwap":668},"2025-08-08",33500,{"date":1481,"open":643,"high":640,"low":668,"close":669,"change":611,"percent_change":350,"volume":1482,"transactions":9,"vwap":669},"2025-08-07",43000,{"date":1484,"open":668,"high":636,"low":778,"close":671,"change":301,"percent_change":302,"volume":1485,"transactions":9,"vwap":671},"2025-08-06",30900,{"date":1487,"open":634,"high":636,"low":634,"close":636,"change":1488,"percent_change":917,"volume":1458,"transactions":9,"vwap":636},"2025-08-05",0.024,{"date":1490,"open":668,"high":671,"low":634,"close":1491,"change":1492,"percent_change":1153,"volume":1219,"transactions":9,"vwap":1491},"2025-08-04",22.606,-0.059,{"date":1494,"open":636,"high":1495,"low":679,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2025-08-01",22.665,0.106,0.47,32500,{"date":1500,"open":634,"high":671,"low":778,"close":1501,"change":1502,"percent_change":225,"volume":834,"transactions":9,"vwap":1501},"2025-07-31",22.559,0.004,{"date":1504,"open":693,"high":1505,"low":693,"close":778,"change":1506,"percent_change":235,"volume":1507,"transactions":9,"vwap":778},"2025-07-30",22.595,-0.025,81700,{"date":1509,"open":619,"high":1510,"low":1511,"close":634,"change":881,"percent_change":882,"volume":937,"transactions":9,"vwap":634},"2025-07-29",22.592,22.539,{"date":1513,"open":626,"high":619,"low":706,"close":710,"change":111,"percent_change":342,"volume":1514,"transactions":9,"vwap":710},"2025-07-28",17100,{"date":1516,"open":615,"high":624,"low":615,"close":619,"change":350,"percent_change":351,"volume":1517,"transactions":9,"vwap":619},"2025-07-25",24000,{"date":1519,"open":615,"high":710,"low":1520,"close":579,"change":1521,"percent_change":358,"volume":1438,"transactions":9,"vwap":579},"2025-07-24",22.473,-0.016,{"date":1523,"open":619,"high":619,"low":706,"close":1524,"change":1525,"percent_change":188,"volume":1526,"transactions":9,"vwap":1524},"2025-07-23",22.516,0.006,27200,{"date":1528,"open":626,"high":693,"low":706,"close":706,"change":342,"percent_change":489,"volume":1529,"transactions":9,"vwap":706},"2025-07-22",29300,{"date":1531,"open":706,"high":693,"low":579,"close":693,"change":795,"percent_change":796,"volume":1532,"transactions":9,"vwap":693},"2025-07-21",102000,{"date":1534,"open":564,"high":615,"low":387,"close":387,"change":1535,"percent_change":261,"volume":1536,"transactions":9,"vwap":387},"2025-07-18",0.016,14600,{"date":1538,"open":600,"high":387,"low":600,"close":1539,"change":1540,"percent_change":1454,"volume":1541,"transactions":9,"vwap":1539},"2025-07-17",22.414,0.034,26300,{"date":1543,"open":394,"high":378,"low":402,"close":394,"change":284,"percent_change":284,"volume":1544,"transactions":9,"vwap":394},"2025-07-16",40300,{"date":1546,"open":387,"high":387,"low":411,"close":394,"change":293,"percent_change":215,"volume":1547,"transactions":9,"vwap":394},"2025-07-15",39700,{"date":1549,"open":373,"high":580,"low":373,"close":378,"change":1550,"percent_change":111,"volume":1551,"transactions":9,"vwap":378},"2025-07-14",-0.003,32300,{"date":1553,"open":580,"high":580,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2025-07-11",22.399,22.413,-0.067,-0.3,21300,{"date":1560,"open":615,"high":615,"low":1561,"close":570,"change":301,"percent_change":302,"volume":1562,"transactions":9,"vwap":570},"2025-07-10",22.451,19900,{"date":1564,"open":572,"high":579,"low":1565,"close":579,"change":917,"percent_change":51,"volume":1566,"transactions":9,"vwap":579},"2025-07-09",22.433,23200,{"date":1568,"open":395,"high":395,"low":394,"close":600,"change":198,"percent_change":381,"volume":1569,"transactions":9,"vwap":600},"2025-07-08",83400,{"date":1571,"open":693,"high":693,"low":387,"close":580,"change":358,"percent_change":359,"volume":675,"transactions":9,"vwap":580},"2025-07-07",{"date":1573,"open":571,"high":710,"low":579,"close":706,"change":1574,"percent_change":523,"volume":1575,"transactions":9,"vwap":706},"2025-07-03",-0.019,11500,{"date":1577,"open":615,"high":1578,"low":615,"close":1578,"change":22,"percent_change":962,"volume":1387,"transactions":9,"vwap":1578},"2025-07-02",22.529,{"date":1580,"open":668,"high":643,"low":634,"close":1581,"change":1582,"percent_change":680,"volume":1583,"transactions":9,"vwap":1581},"2025-07-01",22.629,0.019,20200,{"date":1585,"open":634,"high":642,"low":634,"close":671,"change":261,"percent_change":504,"volume":1517,"transactions":9,"vwap":671},"2025-06-30",{"date":1587,"open":619,"high":670,"low":626,"close":619,"change":293,"percent_change":215,"volume":1291,"transactions":9,"vwap":619},"2025-06-27",{"date":1589,"open":579,"high":625,"low":615,"close":625,"change":261,"percent_change":504,"volume":1590,"transactions":9,"vwap":625},"2025-06-26",16300,{"date":1592,"open":564,"high":710,"low":564,"close":579,"change":284,"percent_change":284,"volume":1551,"transactions":9,"vwap":579},"2025-06-25",{"date":1594,"open":395,"high":625,"low":395,"close":579,"change":881,"percent_change":882,"volume":1595,"transactions":9,"vwap":579},"2025-06-24",354900,{"date":1597,"open":395,"high":572,"low":389,"close":572,"change":350,"percent_change":351,"volume":1562,"transactions":9,"vwap":572},"2025-06-23",{"date":1599,"open":410,"high":378,"low":410,"close":378,"change":881,"percent_change":882,"volume":1600,"transactions":9,"vwap":378},"2025-06-20",24500,{"date":1602,"open":600,"high":389,"low":1603,"close":402,"change":611,"percent_change":350,"volume":1604,"transactions":9,"vwap":402},"2025-06-18",22.355,13100,{"date":1606,"open":380,"high":402,"low":365,"close":380,"change":261,"percent_change":504,"volume":1607,"transactions":9,"vwap":380},"2025-06-17",23300,{"date":1609,"open":373,"high":402,"low":412,"close":412,"change":342,"percent_change":489,"volume":1610,"transactions":9,"vwap":412},"2025-06-16",17600,{"date":1612,"open":380,"high":402,"low":373,"close":372,"change":358,"percent_change":359,"volume":1211,"transactions":9,"vwap":372},"2025-06-13",{"date":1614,"open":372,"high":389,"low":372,"close":600,"change":261,"percent_change":504,"volume":1615,"transactions":9,"vwap":600},"2025-06-12",25800,{"date":1617,"open":410,"high":482,"low":418,"close":372,"change":680,"percent_change":910,"volume":1618,"transactions":9,"vwap":372},"2025-06-11",79700,{"date":1620,"open":412,"high":373,"low":338,"close":338,"change":611,"percent_change":350,"volume":1621,"transactions":9,"vwap":338},"2025-06-10",11700,{"date":1623,"open":332,"high":437,"low":332,"close":330,"change":188,"percent_change":189,"volume":1624,"transactions":9,"vwap":330},"2025-06-09",26500,{"date":1626,"open":348,"high":366,"low":1627,"close":1627,"change":198,"percent_change":381,"volume":1628,"transactions":9,"vwap":1627},"2025-06-06",22.2,35300,{"date":1630,"open":1631,"high":410,"low":338,"close":366,"change":601,"percent_change":602,"volume":1632,"transactions":9,"vwap":366},"2025-06-05",22.329,76700,{"date":1634,"open":424,"high":410,"low":418,"close":365,"change":1635,"percent_change":1114,"volume":1636,"transactions":9,"vwap":365},"2025-06-04",0.086,45100,{"date":1638,"open":338,"high":338,"low":1627,"close":354,"change":1639,"percent_change":1640,"volume":1479,"transactions":9,"vwap":354},"2025-06-03",-0.076,-0.34,{"date":1642,"open":365,"high":372,"low":437,"close":373,"change":1643,"percent_change":1644,"volume":1191,"transactions":9,"vwap":373},"2025-06-02",-0.034,-0.15,{"date":1646,"open":412,"high":411,"low":412,"close":1647,"change":1488,"percent_change":917,"volume":1648,"transactions":9,"vwap":1647},"2025-05-30",22.334,28900,{"date":1650,"open":373,"high":365,"low":418,"close":365,"change":1651,"percent_change":141,"volume":1442,"transactions":9,"vwap":365},"2025-05-29",0.071,{"date":1653,"open":418,"high":418,"low":332,"close":1654,"change":1655,"percent_change":489,"volume":1656,"transactions":9,"vwap":1654},"2025-05-28",22.239,-0.041,41400,{"date":1658,"open":348,"high":412,"low":348,"close":412,"change":1659,"percent_change":1660,"volume":1247,"transactions":9,"vwap":412},"2025-05-27",0.121,0.55,{"date":1662,"open":321,"high":321,"low":1663,"close":1664,"change":1665,"percent_change":-6,"volume":1367,"transactions":9,"vwap":1664},"2025-05-23",22.11,22.159,-0.001,{"date":1667,"open":1668,"high":324,"low":1669,"close":324,"change":261,"percent_change":141,"volume":1670,"transactions":9,"vwap":324},"2025-05-22",22.059999,22.049999,88500,{"date":1672,"open":1673,"high":322,"low":1674,"close":1675,"change":215,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-05-21",22.14,22.07,22.09,-0.59,17300,{"date":1679,"open":1627,"high":437,"low":1627,"close":348,"change":1680,"percent_change":1681,"volume":1085,"transactions":9,"vwap":348},"2025-05-20",-0.045,-0.2,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1685,"change":284,"percent_change":284,"volume":698,"transactions":9,"vwap":1685},"2025-05-19",22.13,22.265,{"date":1687,"open":1688,"high":373,"low":1689,"close":1685,"change":1690,"percent_change":261,"volume":1691,"transactions":9,"vwap":1685},"2025-05-16",22.271,22.246,0.015,42300,{"date":1693,"open":324,"high":366,"low":324,"close":366,"change":795,"percent_change":893,"volume":1058,"transactions":9,"vwap":366},"2025-05-15",{"date":1695,"open":1696,"high":332,"low":1697,"close":1684,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1684},"2025-05-14",22.195,22.1,-0.084,-0.38,37400,{"date":1702,"open":348,"high":330,"low":322,"close":1703,"change":1665,"percent_change":-6,"volume":1704,"transactions":9,"vwap":1703},"2025-05-13",22.214,79800,{"date":1706,"open":321,"high":348,"low":321,"close":1707,"change":1432,"percent_change":121,"volume":1547,"transactions":9,"vwap":1707},"2025-05-12",22.215,{"date":1709,"open":322,"high":348,"low":324,"close":324,"change":611,"percent_change":881,"volume":1710,"transactions":9,"vwap":324},"2025-05-09",32900,{"date":1712,"open":332,"high":348,"low":357,"close":357,"change":358,"percent_change":1713,"volume":829,"transactions":9,"vwap":357},"2025-05-08",-0.32,{"date":1715,"open":332,"high":338,"low":331,"close":348,"change":350,"percent_change":351,"volume":1211,"transactions":9,"vwap":348},"2025-05-07",{"date":1717,"open":323,"high":322,"low":1718,"close":331,"change":188,"percent_change":189,"volume":1174,"transactions":9,"vwap":331},"2025-05-06",22.115,{"date":1720,"open":1684,"high":357,"low":323,"close":357,"change":284,"percent_change":284,"volume":1721,"transactions":9,"vwap":357},"2025-05-05",26700,{"date":1723,"open":357,"high":332,"low":1673,"close":357,"change":215,"percent_change":766,"volume":1724,"transactions":9,"vwap":357},"2025-05-02",69600,{"date":1726,"open":410,"high":410,"low":418,"close":412,"change":198,"percent_change":381,"volume":1727,"transactions":9,"vwap":412},"2025-05-01",43500,{"date":1729,"open":373,"high":411,"low":373,"close":410,"change":358,"percent_change":359,"volume":1730,"transactions":9,"vwap":410},"2025-04-30",21500,{"date":1732,"open":372,"high":378,"low":373,"close":389,"change":106,"percent_change":664,"volume":1174,"transactions":9,"vwap":389},"2025-04-29",{"date":1734,"open":412,"high":411,"low":412,"close":411,"change":350,"percent_change":351,"volume":1735,"transactions":9,"vwap":411},"2025-04-28",7300,{"date":1737,"open":1738,"high":372,"low":418,"close":373,"change":106,"percent_change":664,"volume":1739,"transactions":9,"vwap":373},"2025-04-25",22.275,20300,{"date":1741,"open":1673,"high":424,"low":1673,"close":338,"change":189,"percent_change":431,"volume":767,"transactions":9,"vwap":338},"2025-04-24",{"date":1743,"open":437,"high":437,"low":1744,"close":1697,"change":261,"percent_change":141,"volume":1745,"transactions":9,"vwap":1697},"2025-04-23",22.08,22400,{"date":178,"open":1747,"high":1669,"low":267,"close":1748,"change":1665,"percent_change":-6,"volume":1749,"transactions":9,"vwap":1748},22.031,22.030001,14900]