[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INMU":3,"homepage-market-summary":29,"stock-historical-INMU":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"INMU","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 Intermediate Muni Income Active ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.1489,0.721728,"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},22.92,23.15,22.9,22.93,-0.01,-0.04,916323.4301,24.58,22.65,225684.136965912,14,1328,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"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",[98,103,108,112,117,122,127,132,137,142,147],{"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":21,"price":111,"is_up":73},"Healthcare","XLV",166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":178},365,1000,{"period_high":24,"period_low":25,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},180666,65943134.241478,-1.04,"2025-04-22",[179,182,191,201,211,219,228,237,247,258,266,273,283,290,299,305,312,319,327,336,347,354,362,372,380,388,395,402,410,416,422,429,440,445,452,459,468,476,482,487,493,499,505,510,515,521,527,533,539,545,551,555,564,572,579,587,595,601,609,615,620,624,629,634,640,645,649,655,659,663,667,670,674,678,682,685,688,691,694,698,703,708,711,714,717,720,724,728,731,735,738,741,745,748,751,756,760,764,767,771,775,778,781,784,788,792,796,800,803,806,809,812,815,818,822,825,827,830,833,837,840,843,846,849,852,856,859,864,867,870,873,876,879,882,887,891,897,900,903,906,909,912,917,921,926,931,936,939,943,948,955,960,964,969,974,980,986,989,991,997,1002,1011,1017,1021,1029,1034,1037,1041,1044,1047,1050,1055,1059,1062,1065,1069,1072,1076,1081,1083,1087,1091,1094,1098,1101,1105,1111,1116,1119,1122,1126,1134,1138,1141,1144,1147,1150,1154,1157,1160,1164,1169,1172,1175,1179,1183,1186,1188,1191,1194,1199,1202,1205,1210,1213,1216,1220,1223,1226,1229,1233,1236,1239,1242,1246,1252,1256,1259,1262,1265,1269,1272,1275,1278,1282,1285,1288,1291,1294,1298,1301,1304,1308,1311,1316,1321,1326,1330,1333,1337,1340,1343,1347,1352,1356,1361,1365,1368,1371,1375,1378,1381,1384,1388,1391,1395,1398,1402,1407,1413,1419,1425,1430,1435,1442,1446,1449,1452,1457,1462,1468,1471,1474,1477,1479,1482,1484,1487,1490,1495,1502,1505,1511,1514,1518,1523,1526,1531,1534,1536,1540,1544,1547,1551,1554,1557,1560,1564,1568,1571,1576,1579,1582,1585,1588,1591,1594,1598,1603,1606,1609,1613,1617,1620,1623,1627,1630,1634,1637,1640,1643,1646,1650,1653,1656,1659,1662,1667,1671,1674,1677,1681,1684,1688,1693,1696,1698,1702,1705,1707,1711,1713,1717,1720,1724,1729,1734,1738,1741,1745,1748,1751,1754,1758,1762],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":180,"vwap":181},2337,23.0078,{"date":183,"open":184,"high":185,"low":184,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",22.86,23.01,0.04,0.17,697041.572,1573,22.9431,{"date":192,"open":193,"high":17,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",22.83,22.81,22.89,0.18,0.79,1095933.5358,1837,22.8817,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",22.77,22.665,22.71,-0.11,-0.48,771775.253,2401,22.709,{"date":212,"open":213,"high":213,"low":25,"close":214,"change":22,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",22.87,22.82,-0.17,981096.040099,2325,22.7771,{"date":220,"open":221,"high":222,"low":223,"close":184,"change":215,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",22.97,22.99,22.76,-0.74,702104.711,2210,22.8987,{"date":229,"open":18,"high":230,"low":184,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",23.17,23.03,-0.06,-0.26,818723.689742,2280,23.004,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",23.24,23.02,23.09,-0.14,-0.6,721910.937895,1053,23.1002,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",23.25,23.27,23.215,23.23,-0.02,-0.09,3914523.128861,686,23.2466,{"date":259,"open":260,"high":260,"low":261,"close":249,"change":262,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",23.3,23.22,0,324413.76992,525,23.2468,{"date":267,"open":268,"high":268,"low":269,"close":249,"change":232,"percent_change":233,"volume":270,"transactions":271,"vwap":272},"2026-09-18",23.28,23.19,376533.60443,953,23.2324,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",23.36,23.26,23.31,0.07,0.3,256487.9747,716,23.3001,{"date":284,"open":239,"high":268,"low":285,"close":239,"change":286,"percent_change":186,"volume":287,"transactions":288,"vwap":289},"2026-09-16",23.205,0.01,539123.9586,1361,23.2359,{"date":291,"open":250,"high":292,"low":293,"close":252,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",23.29,23.21,-0.05,-0.21,387081.9318,1079,23.2403,{"date":300,"open":277,"high":301,"low":276,"close":268,"change":294,"percent_change":295,"volume":302,"transactions":303,"vwap":304},"2026-09-14",23.35,516714.5273,1219,23.3045,{"date":306,"open":268,"high":307,"low":268,"close":308,"change":278,"percent_change":279,"volume":309,"transactions":310,"vwap":311},"2026-09-11",23.37,23.33,287325.6651,1006,23.3179,{"date":313,"open":308,"high":308,"low":239,"close":276,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-10",-0.1,-0.43,565084.455055,1409,23.2708,{"date":320,"open":321,"high":321,"low":322,"close":275,"change":254,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-09",23.48,23.3511,-0.38,410459.17561,775,23.3851,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":21,"percent_change":22,"volume":333,"transactions":334,"vwap":335},"2026-09-08",23.47,23.5,23.44,23.45,245454.669586,618,23.4684,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-04",23.49,23.51,23.42,23.46,0.02,0.09,418707.6478,760,23.4576,{"date":348,"open":349,"high":349,"low":350,"close":331,"change":232,"percent_change":233,"volume":351,"transactions":352,"vwap":353},"2026-09-03",23.54,23.43,332926.1158,1076,23.4988,{"date":355,"open":356,"high":356,"low":321,"close":330,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-02",23.56,-0.03,-0.13,588500.0238,938,23.5033,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-01",23.6,23.485,23.53,-0.15,-0.63,240828.6168,652,23.5368,{"date":373,"open":374,"high":375,"low":376,"close":375,"change":21,"percent_change":22,"volume":377,"transactions":378,"vwap":379},"2026-08-31",23.66,23.68,23.65,201496.2928,629,23.668,{"date":381,"open":382,"high":383,"low":375,"close":384,"change":357,"percent_change":358,"volume":385,"transactions":386,"vwap":387},"2026-08-28",23.71,23.72,23.69,121757.538932,342,23.6917,{"date":389,"open":390,"high":390,"low":391,"close":383,"change":21,"percent_change":22,"volume":392,"transactions":393,"vwap":394},"2026-08-27",23.75,23.704,96685.023906,404,23.7203,{"date":396,"open":397,"high":397,"low":382,"close":398,"change":22,"percent_change":215,"volume":399,"transactions":400,"vwap":401},"2026-08-26",23.77,23.73,103643.336825,478,23.7251,{"date":403,"open":404,"high":405,"low":390,"close":397,"change":342,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-25",23.76,23.78,0.08,392393.7172,545,23.7653,{"date":411,"open":404,"high":404,"low":398,"close":390,"change":253,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-24",-0.08,124266.1672,461,23.744,{"date":417,"open":404,"high":397,"low":418,"close":397,"change":21,"percent_change":22,"volume":419,"transactions":420,"vwap":421},"2026-08-21",23.74,89328.9774,377,23.7503,{"date":423,"open":405,"high":424,"low":425,"close":405,"change":253,"percent_change":412,"volume":426,"transactions":427,"vwap":428},"2026-08-20",23.795,23.7509,84693.105,415,23.7691,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-19",23.79,23.8092,23.7701,23.8,0.05,0.21,110785.4795,384,23.7878,{"date":441,"open":431,"high":431,"low":383,"close":390,"change":294,"percent_change":295,"volume":442,"transactions":443,"vwap":444},"2026-08-18",193765.4315,389,23.7335,{"date":446,"open":447,"high":447,"low":431,"close":434,"change":412,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-17",23.88,-0.34,160134.3085,530,23.832,{"date":453,"open":454,"high":454,"low":455,"close":447,"change":22,"percent_change":215,"volume":456,"transactions":457,"vwap":458},"2026-08-14",23.93,23.84,128561.3785,749,23.8728,{"date":460,"open":454,"high":454,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-13",23.902,23.92,0.03,0.13,234839.2185,547,23.9171,{"date":469,"open":470,"high":470,"low":471,"close":472,"change":262,"percent_change":262,"volume":473,"transactions":474,"vwap":475},"2026-08-12",23.9,23.87,23.89,175406.84,451,23.8911,{"date":477,"open":472,"high":472,"low":478,"close":472,"change":286,"percent_change":186,"volume":479,"transactions":480,"vwap":481},"2026-08-11",23.85,82340.3667,421,23.8706,{"date":483,"open":470,"high":470,"low":478,"close":447,"change":22,"percent_change":215,"volume":484,"transactions":485,"vwap":486},"2026-08-10",99675.218217,593,23.8679,{"date":488,"open":489,"high":462,"low":455,"close":462,"change":343,"percent_change":145,"volume":490,"transactions":491,"vwap":492},"2026-08-07",23.86,157109.907,714,23.8735,{"date":494,"open":495,"high":495,"low":434,"close":495,"change":262,"percent_change":262,"volume":496,"transactions":497,"vwap":498},"2026-08-06",23.83,343650.8985,624,23.8168,{"date":500,"open":501,"high":478,"low":405,"close":495,"change":463,"percent_change":464,"volume":502,"transactions":503,"vwap":504},"2026-08-05",23.81,465179.9745,822,23.8261,{"date":506,"open":397,"high":501,"low":404,"close":434,"change":106,"percent_change":120,"volume":507,"transactions":508,"vwap":509},"2026-08-04",221372.027,591,23.791,{"date":511,"open":418,"high":418,"low":383,"close":418,"change":22,"percent_change":215,"volume":512,"transactions":513,"vwap":514},"2026-08-03",122796.6885,304,23.7266,{"date":516,"open":397,"high":405,"low":517,"close":405,"change":357,"percent_change":358,"volume":518,"transactions":519,"vwap":520},"2026-07-31",23.755,101707.0148,321,23.7657,{"date":522,"open":523,"high":523,"low":397,"close":501,"change":253,"percent_change":412,"volume":524,"transactions":525,"vwap":526},"2026-07-30",23.82,75820.5378,325,23.7932,{"date":528,"open":455,"high":489,"low":529,"close":495,"change":253,"percent_change":412,"volume":530,"transactions":531,"vwap":532},"2026-07-29",23.815,117755.8065,534,23.8434,{"date":534,"open":523,"high":535,"low":523,"close":478,"change":286,"percent_change":186,"volume":536,"transactions":537,"vwap":538},"2026-07-28",23.8695,282109.6726,1029,23.8399,{"date":540,"open":501,"high":455,"low":434,"close":455,"change":278,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-27",0.29,305630.0254,985,23.8071,{"date":546,"open":404,"high":547,"low":390,"close":397,"change":262,"percent_change":262,"volume":548,"transactions":549,"vwap":550},"2026-07-24",23.8256,967254.9479,341,23.7733,{"date":552,"open":470,"high":470,"low":418,"close":397,"change":367,"percent_change":368,"volume":553,"transactions":519,"vwap":554},"2026-07-23",87532.5081,23.7758,{"date":556,"open":557,"high":557,"low":558,"close":462,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-22",24,23.905,-0.07,-0.29,129248.6755,720,23.9207,{"date":565,"open":566,"high":566,"low":567,"close":568,"change":253,"percent_change":412,"volume":569,"transactions":570,"vwap":571},"2026-07-21",24.04,23.98,23.99,108983.6985,428,23.9966,{"date":573,"open":566,"high":574,"low":567,"close":575,"change":253,"percent_change":412,"volume":576,"transactions":577,"vwap":578},"2026-07-20",24.05,24.01,107797.9885,604,24.0109,{"date":580,"open":581,"high":581,"low":582,"close":583,"change":21,"percent_change":22,"volume":584,"transactions":585,"vwap":586},"2026-07-17",24.08,24.02,24.03,93191.9485,392,24.0376,{"date":588,"open":589,"high":590,"low":591,"close":566,"change":22,"percent_change":215,"volume":592,"transactions":593,"vwap":594},"2026-07-16",24.06,24.1,24.024,328503.0876,672,24.0663,{"date":596,"open":597,"high":597,"low":589,"close":581,"change":21,"percent_change":22,"volume":598,"transactions":599,"vwap":600},"2026-07-15",24.12,219994.2486,454,24.0766,{"date":602,"open":603,"high":603,"low":604,"close":605,"change":21,"percent_change":22,"volume":606,"transactions":607,"vwap":608},"2026-07-14",24.13,24.07,24.09,138438.8696,532,24.1042,{"date":610,"open":597,"high":597,"low":581,"close":590,"change":357,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-13",-0.12,74408.8806,329,24.0966,{"date":616,"open":603,"high":617,"low":618,"close":603,"change":262,"percent_change":262,"volume":619,"transactions":9,"vwap":603},"2026-07-10",24.14,24.11,132700,{"date":621,"open":590,"high":622,"low":581,"close":603,"change":262,"percent_change":262,"volume":623,"transactions":9,"vwap":603},"2026-07-09",24.15,354500,{"date":625,"open":626,"high":626,"low":627,"close":603,"change":22,"percent_change":215,"volume":628,"transactions":9,"vwap":603},"2026-07-08",24.17,24.094999,154400,{"date":630,"open":631,"high":631,"low":632,"close":626,"change":22,"percent_change":215,"volume":633,"transactions":9,"vwap":626},"2026-07-07",24.21,24.145,138800,{"date":635,"open":636,"high":637,"low":638,"close":631,"change":262,"percent_change":262,"volume":639,"transactions":9,"vwap":631},"2026-07-06",24.19,24.215,24.185,140000,{"date":641,"open":642,"high":643,"low":622,"close":631,"change":286,"percent_change":186,"volume":644,"transactions":9,"vwap":631},"2026-07-02",24.22,24.23,157200,{"date":646,"open":636,"high":647,"low":603,"close":647,"change":294,"percent_change":295,"volume":648,"transactions":9,"vwap":647},"2026-07-01",24.2,108800,{"date":650,"open":651,"high":651,"low":652,"close":653,"change":262,"percent_change":262,"volume":654,"transactions":9,"vwap":653},"2026-06-30",24.29,24.24,24.25,160100,{"date":656,"open":642,"high":657,"low":631,"close":653,"change":286,"percent_change":186,"volume":658,"transactions":9,"vwap":653},"2026-06-29",24.256,142200,{"date":660,"open":661,"high":661,"low":631,"close":652,"change":21,"percent_change":22,"volume":662,"transactions":9,"vwap":652},"2026-06-26",24.27,117600,{"date":664,"open":642,"high":653,"low":665,"close":653,"change":342,"percent_change":406,"volume":666,"transactions":9,"vwap":653},"2026-06-25",24.205,286200,{"date":668,"open":652,"high":652,"low":647,"close":643,"change":186,"percent_change":187,"volume":669,"transactions":9,"vwap":643},"2026-06-24",188800,{"date":671,"open":647,"high":647,"low":672,"close":636,"change":21,"percent_change":22,"volume":673,"transactions":9,"vwap":636},"2026-06-23",24.175,228400,{"date":675,"open":631,"high":631,"low":676,"close":647,"change":262,"percent_change":262,"volume":677,"transactions":9,"vwap":647},"2026-06-22",24.16,405000,{"date":679,"open":636,"high":647,"low":626,"close":647,"change":406,"percent_change":680,"volume":681,"transactions":9,"vwap":647},"2026-06-18",0.33,214800,{"date":683,"open":626,"high":626,"low":590,"close":597,"change":22,"percent_change":215,"volume":684,"transactions":9,"vwap":597},"2026-06-17",140700,{"date":686,"open":636,"high":636,"low":622,"close":676,"change":286,"percent_change":186,"volume":687,"transactions":9,"vwap":676},"2026-06-16",96300,{"date":689,"open":617,"high":626,"low":617,"close":622,"change":186,"percent_change":187,"volume":690,"transactions":9,"vwap":622},"2026-06-15",389400,{"date":692,"open":597,"high":603,"low":604,"close":618,"change":357,"percent_change":611,"volume":693,"transactions":9,"vwap":618},"2026-06-12",125800,{"date":695,"open":597,"high":696,"low":627,"close":617,"change":342,"percent_change":406,"volume":697,"transactions":9,"vwap":617},"2026-06-11",24.155,128500,{"date":699,"open":700,"high":700,"low":701,"close":597,"change":22,"percent_change":215,"volume":702,"transactions":9,"vwap":597},"2026-06-10",24.18,24.105,142400,{"date":704,"open":676,"high":676,"low":705,"close":676,"change":463,"percent_change":706,"volume":707,"transactions":9,"vwap":676},"2026-06-09",24.135,0.12,128700,{"date":709,"open":603,"high":622,"low":597,"close":603,"change":286,"percent_change":186,"volume":710,"transactions":9,"vwap":603},"2026-06-08",124400,{"date":712,"open":618,"high":597,"low":605,"close":597,"change":357,"percent_change":611,"volume":713,"transactions":9,"vwap":597},"2026-06-05",85700,{"date":715,"open":622,"high":676,"low":603,"close":622,"change":342,"percent_change":406,"volume":716,"transactions":9,"vwap":622},"2026-06-04",152300,{"date":718,"open":617,"high":617,"low":590,"close":603,"change":262,"percent_change":262,"volume":719,"transactions":9,"vwap":603},"2026-06-03",109600,{"date":721,"open":603,"high":617,"low":722,"close":603,"change":186,"percent_change":187,"volume":723,"transactions":9,"vwap":603},"2026-06-02",24.115,111300,{"date":725,"open":726,"high":605,"low":582,"close":605,"change":294,"percent_change":295,"volume":727,"transactions":9,"vwap":605},"2026-06-01",24.030001,116100,{"date":729,"open":617,"high":617,"low":701,"close":617,"change":106,"percent_change":120,"volume":730,"transactions":9,"vwap":617},"2026-05-29",144700,{"date":732,"open":733,"high":605,"low":726,"close":581,"change":435,"percent_change":436,"volume":734,"transactions":9,"vwap":581},"2026-05-28",24.040001,158800,{"date":736,"open":733,"high":733,"low":582,"close":726,"change":463,"percent_change":706,"volume":737,"transactions":9,"vwap":726},"2026-05-27",158900,{"date":739,"open":567,"high":582,"low":567,"close":557,"change":406,"percent_change":680,"volume":740,"transactions":9,"vwap":557},"2026-05-26",211100,{"date":742,"open":743,"high":743,"low":462,"close":462,"change":21,"percent_change":22,"volume":744,"transactions":9,"vwap":462},"2026-05-22",23.95,98800,{"date":746,"open":471,"high":454,"low":471,"close":454,"change":463,"percent_change":464,"volume":747,"transactions":9,"vwap":454},"2026-05-21",319800,{"date":749,"open":454,"high":454,"low":447,"close":470,"change":21,"percent_change":22,"volume":750,"transactions":9,"vwap":470},"2026-05-20",875300,{"date":752,"open":557,"high":557,"low":753,"close":754,"change":559,"percent_change":560,"volume":755,"transactions":9,"vwap":754},"2026-05-19",23.875,23.91,290700,{"date":757,"open":758,"high":567,"low":758,"close":567,"change":186,"percent_change":187,"volume":759,"transactions":9,"vwap":567},"2026-05-18",23.94,446200,{"date":761,"open":567,"high":567,"low":470,"close":758,"change":314,"percent_change":762,"volume":763,"transactions":9,"vwap":758},"2026-05-15",-0.42,171000,{"date":765,"open":590,"high":590,"low":726,"close":733,"change":21,"percent_change":22,"volume":766,"transactions":9,"vwap":733},"2026-05-14",81400,{"date":768,"open":605,"high":605,"low":726,"close":769,"change":21,"percent_change":22,"volume":770,"transactions":9,"vwap":769},"2026-05-13",24.049999,155200,{"date":772,"open":581,"high":627,"low":769,"close":773,"change":294,"percent_change":295,"volume":774,"transactions":9,"vwap":773},"2026-05-12",24.059999,138000,{"date":776,"open":617,"high":617,"low":590,"close":618,"change":21,"percent_change":22,"volume":777,"transactions":9,"vwap":618},"2026-05-11",67900,{"date":779,"open":617,"high":617,"low":701,"close":597,"change":286,"percent_change":186,"volume":780,"transactions":9,"vwap":597},"2026-05-08",71700,{"date":782,"open":603,"high":603,"low":590,"close":618,"change":286,"percent_change":186,"volume":783,"transactions":9,"vwap":618},"2026-05-07",98600,{"date":785,"open":622,"high":622,"low":786,"close":590,"change":463,"percent_change":706,"volume":787,"transactions":9,"vwap":590},"2026-05-06",24.084,215500,{"date":789,"open":581,"high":581,"low":790,"close":604,"change":286,"percent_change":186,"volume":791,"transactions":9,"vwap":604},"2026-05-05",24.045,207700,{"date":793,"open":603,"high":603,"low":794,"close":773,"change":21,"percent_change":22,"volume":795,"transactions":9,"vwap":773},"2026-05-04",24.035,174000,{"date":797,"open":618,"high":597,"low":769,"close":604,"change":232,"percent_change":798,"volume":799,"transactions":9,"vwap":604},"2026-05-01",-0.25,307500,{"date":801,"open":617,"high":617,"low":618,"close":603,"change":21,"percent_change":22,"volume":802,"transactions":9,"vwap":603},"2026-04-30",80400,{"date":804,"open":603,"high":622,"low":605,"close":617,"change":253,"percent_change":412,"volume":805,"transactions":9,"vwap":617},"2026-04-29",201900,{"date":807,"open":626,"high":626,"low":603,"close":676,"change":21,"percent_change":22,"volume":808,"transactions":9,"vwap":676},"2026-04-28",81800,{"date":810,"open":647,"high":647,"low":622,"close":626,"change":21,"percent_change":22,"volume":811,"transactions":9,"vwap":626},"2026-04-27",82300,{"date":813,"open":647,"high":647,"low":696,"close":700,"change":286,"percent_change":186,"volume":814,"transactions":9,"vwap":700},"2026-04-24",123600,{"date":816,"open":647,"high":647,"low":617,"close":626,"change":262,"percent_change":262,"volume":817,"transactions":9,"vwap":626},"2026-04-23",140800,{"date":819,"open":631,"high":631,"low":820,"close":626,"change":286,"percent_change":186,"volume":821,"transactions":9,"vwap":626},"2026-04-22",24.161,97500,{"date":823,"open":636,"high":636,"low":597,"close":676,"change":286,"percent_change":186,"volume":824,"transactions":9,"vwap":676},"2026-04-21",115800,{"date":826,"open":603,"high":626,"low":603,"close":622,"change":21,"percent_change":22,"volume":821,"transactions":9,"vwap":622},"2026-04-20",{"date":828,"open":617,"high":626,"low":603,"close":676,"change":435,"percent_change":436,"volume":829,"transactions":9,"vwap":676},"2026-04-17",149700,{"date":831,"open":590,"high":618,"low":581,"close":618,"change":262,"percent_change":262,"volume":832,"transactions":9,"vwap":618},"2026-04-16",148400,{"date":834,"open":581,"high":618,"low":835,"close":618,"change":262,"percent_change":262,"volume":836,"transactions":9,"vwap":618},"2026-04-15",24.075001,153600,{"date":838,"open":605,"high":597,"low":605,"close":618,"change":21,"percent_change":22,"volume":839,"transactions":9,"vwap":618},"2026-04-14",249600,{"date":841,"open":618,"high":597,"low":835,"close":597,"change":286,"percent_change":186,"volume":842,"transactions":9,"vwap":597},"2026-04-13",168400,{"date":844,"open":597,"high":647,"low":604,"close":618,"change":463,"percent_change":706,"volume":845,"transactions":9,"vwap":618},"2026-04-10",116200,{"date":847,"open":773,"high":605,"low":769,"close":581,"change":342,"percent_change":406,"volume":848,"transactions":9,"vwap":581},"2026-04-09",90400,{"date":850,"open":603,"high":603,"low":582,"close":773,"change":278,"percent_change":541,"volume":851,"transactions":9,"vwap":773},"2026-04-08",469800,{"date":853,"open":557,"high":581,"low":854,"close":568,"change":286,"percent_change":186,"volume":855,"transactions":9,"vwap":568},"2026-04-07",23.945,158200,{"date":857,"open":470,"high":567,"low":470,"close":567,"change":342,"percent_change":406,"volume":858,"transactions":9,"vwap":567},"2026-04-06",285500,{"date":860,"open":754,"high":861,"low":862,"close":861,"change":186,"percent_change":187,"volume":863,"transactions":9,"vwap":861},"2026-04-02",23.96,23.895,129200,{"date":865,"open":462,"high":462,"low":862,"close":462,"change":286,"percent_change":186,"volume":866,"transactions":9,"vwap":462},"2026-04-01",46100,{"date":868,"open":754,"high":743,"low":470,"close":754,"change":435,"percent_change":436,"volume":869,"transactions":9,"vwap":754},"2026-03-31",211500,{"date":871,"open":471,"high":754,"low":489,"close":489,"change":21,"percent_change":22,"volume":872,"transactions":9,"vwap":489},"2026-03-30",1787500,{"date":874,"open":489,"high":471,"low":501,"close":471,"change":262,"percent_change":262,"volume":875,"transactions":9,"vwap":471},"2026-03-27",189900,{"date":877,"open":447,"high":754,"low":478,"close":471,"change":559,"percent_change":560,"volume":878,"transactions":9,"vwap":471},"2026-03-26",217800,{"date":880,"open":754,"high":758,"low":862,"close":758,"change":106,"percent_change":120,"volume":881,"transactions":9,"vwap":758},"2026-03-25",279000,{"date":883,"open":733,"high":733,"low":884,"close":447,"change":242,"percent_change":885,"volume":886,"transactions":9,"vwap":447},"2026-03-24",23.855,-0.58,262600,{"date":888,"open":769,"high":769,"low":889,"close":582,"change":435,"percent_change":436,"volume":890,"transactions":9,"vwap":582},"2026-03-23",23.985,168900,{"date":892,"open":626,"high":626,"low":861,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-03-20",23.97,-0.2,-0.83,160900,{"date":898,"open":700,"high":700,"low":590,"close":626,"change":286,"percent_change":186,"volume":899,"transactions":9,"vwap":626},"2026-03-19",313900,{"date":901,"open":647,"high":647,"low":603,"close":676,"change":357,"percent_change":611,"volume":902,"transactions":9,"vwap":676},"2026-03-18",106800,{"date":904,"open":643,"high":643,"low":672,"close":636,"change":21,"percent_change":22,"volume":905,"transactions":9,"vwap":636},"2026-03-17",373900,{"date":907,"open":653,"high":653,"low":672,"close":647,"change":463,"percent_change":706,"volume":908,"transactions":9,"vwap":647},"2026-03-16",295900,{"date":910,"open":622,"high":638,"low":617,"close":626,"change":186,"percent_change":187,"volume":911,"transactions":9,"vwap":626},"2026-03-13",235900,{"date":913,"open":700,"high":631,"low":914,"close":603,"change":206,"percent_change":915,"volume":916,"transactions":9,"vwap":603},"2026-03-12",24.103,-0.45,100200,{"date":918,"open":653,"high":919,"low":700,"close":652,"change":357,"percent_change":611,"volume":920,"transactions":9,"vwap":652},"2026-03-11",24.255,165100,{"date":922,"open":923,"high":923,"low":924,"close":661,"change":357,"percent_change":611,"volume":925,"transactions":9,"vwap":661},"2026-03-10",24.33,24.245,115000,{"date":927,"open":923,"high":923,"low":928,"close":929,"change":21,"percent_change":22,"volume":930,"transactions":9,"vwap":929},"2026-03-09",24.26,24.3,202600,{"date":932,"open":933,"high":933,"low":919,"close":934,"change":21,"percent_change":22,"volume":935,"transactions":9,"vwap":934},"2026-03-06",24.32,24.31,184800,{"date":937,"open":934,"high":933,"low":661,"close":933,"change":21,"percent_change":22,"volume":938,"transactions":9,"vwap":933},"2026-03-05",82100,{"date":940,"open":941,"high":941,"low":651,"close":923,"change":253,"percent_change":412,"volume":942,"transactions":9,"vwap":923},"2026-03-04",24.35,172500,{"date":944,"open":945,"high":945,"low":934,"close":941,"change":254,"percent_change":946,"volume":947,"transactions":9,"vwap":941},"2026-03-03",24.41,-0.37,74700,{"date":949,"open":950,"high":951,"low":952,"close":950,"change":611,"percent_change":953,"volume":954,"transactions":9,"vwap":950},"2026-03-02",24.44,24.46,24.42,-0.49,109700,{"date":956,"open":24,"high":24,"low":957,"close":958,"change":286,"percent_change":186,"volume":959,"transactions":9,"vwap":958},"2026-02-27",24.55,24.56,75100,{"date":961,"open":957,"high":958,"low":962,"close":957,"change":342,"percent_change":406,"volume":963,"transactions":9,"vwap":957},"2026-02-26",24.535,134300,{"date":965,"open":957,"high":957,"low":966,"close":967,"change":262,"percent_change":262,"volume":968,"transactions":9,"vwap":967},"2026-02-25",24.505,24.53,140400,{"date":970,"open":971,"high":971,"low":972,"close":967,"change":342,"percent_change":406,"volume":973,"transactions":9,"vwap":967},"2026-02-24",24.54,24.495,110200,{"date":975,"open":976,"high":976,"low":977,"close":978,"change":286,"percent_change":186,"volume":979,"transactions":9,"vwap":978},"2026-02-23",24.52,24.48,24.51,174900,{"date":981,"open":982,"high":978,"low":983,"close":984,"change":342,"percent_change":406,"volume":985,"transactions":9,"vwap":984},"2026-02-20",24.49,24.45,24.5,130300,{"date":987,"open":983,"high":977,"low":983,"close":977,"change":342,"percent_change":406,"volume":988,"transactions":9,"vwap":977},"2026-02-19",167500,{"date":990,"open":967,"high":967,"low":983,"close":951,"change":262,"percent_change":262,"volume":863,"transactions":9,"vwap":951},"2026-02-18",{"date":992,"open":950,"high":993,"low":994,"close":951,"change":995,"percent_change":342,"volume":996,"transactions":9,"vwap":951},"2026-02-17",24.47,24.433,0.005,97300,{"date":998,"open":993,"high":999,"low":950,"close":1000,"change":463,"percent_change":706,"volume":1001,"transactions":9,"vwap":1000},"2026-02-13",24.475,24.455,142800,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-02-12",24.389,24.43,24.385,24.425,0.025,0.1,135800,{"date":1012,"open":1013,"high":945,"low":1014,"close":1015,"change":357,"percent_change":611,"volume":1016,"transactions":9,"vwap":1015},"2026-02-11",24.38,24.362,24.4,51800,{"date":1018,"open":1015,"high":1005,"low":1019,"close":1005,"change":278,"percent_change":541,"volume":1020,"transactions":9,"vwap":1005},"2026-02-10",24.375,113500,{"date":1022,"open":923,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-02-09",24.39,24.325,24.36,0.035,0.14,126500,{"date":1030,"open":1031,"high":1031,"low":933,"close":1024,"change":1032,"percent_change":232,"volume":1033,"transactions":9,"vwap":1024},"2026-02-06",24.34,-0.015,62500,{"date":1035,"open":941,"high":941,"low":934,"close":1031,"change":342,"percent_change":406,"volume":1036,"transactions":9,"vwap":1031},"2026-02-05",71900,{"date":1038,"open":1025,"high":1025,"low":1039,"close":933,"change":1026,"percent_change":1027,"volume":1040,"transactions":9,"vwap":933},"2026-02-04",24.285,84300,{"date":1042,"open":1031,"high":1031,"low":653,"close":1039,"change":1032,"percent_change":232,"volume":1043,"transactions":9,"vwap":1039},"2026-02-03",106000,{"date":1045,"open":929,"high":971,"low":928,"close":929,"change":253,"percent_change":412,"volume":1046,"transactions":9,"vwap":929},"2026-02-02",940500,{"date":1048,"open":933,"high":923,"low":651,"close":933,"change":1008,"percent_change":1009,"volume":1049,"transactions":9,"vwap":933},"2026-01-30",107000,{"date":1051,"open":929,"high":934,"low":1052,"close":1053,"change":995,"percent_change":342,"volume":1054,"transactions":9,"vwap":1053},"2026-01-29",24.28,24.295,135200,{"date":1056,"open":934,"high":934,"low":1057,"close":651,"change":342,"percent_change":406,"volume":1058,"transactions":9,"vwap":651},"2026-01-28",24.264,230600,{"date":1060,"open":642,"high":661,"low":642,"close":661,"change":1008,"percent_change":1009,"volume":1061,"transactions":9,"vwap":661},"2026-01-27",280500,{"date":1063,"open":929,"high":929,"low":652,"close":924,"change":995,"percent_change":342,"volume":1064,"transactions":9,"vwap":924},"2026-01-26",131400,{"date":1066,"open":653,"high":653,"low":1067,"close":652,"change":463,"percent_change":706,"volume":1068,"transactions":9,"vwap":652},"2026-01-23",24.225,123500,{"date":1070,"open":1031,"high":1031,"low":647,"close":631,"change":253,"percent_change":412,"volume":1071,"transactions":9,"vwap":631},"2026-01-22",550000,{"date":1073,"open":636,"high":653,"low":636,"close":643,"change":1074,"percent_change":435,"volume":1075,"transactions":9,"vwap":643},"2026-01-21",0.011,431100,{"date":1077,"open":652,"high":652,"low":700,"close":1078,"change":1079,"percent_change":367,"volume":1080,"transactions":9,"vwap":1078},"2026-01-20",24.219,-0.036,194800,{"date":1082,"open":661,"high":661,"low":924,"close":919,"change":21,"percent_change":22,"volume":985,"transactions":9,"vwap":919},"2026-01-16",{"date":1084,"open":923,"high":923,"low":653,"close":1085,"change":342,"percent_change":406,"volume":1086,"transactions":9,"vwap":1085},"2026-01-15",24.265,133000,{"date":1088,"open":643,"high":928,"low":1089,"close":924,"change":463,"percent_change":706,"volume":1090,"transactions":9,"vwap":924},"2026-01-14",24.224,1515300,{"date":1092,"open":928,"high":928,"low":631,"close":637,"change":286,"percent_change":186,"volume":1093,"transactions":9,"vwap":637},"2026-01-13",113300,{"date":1095,"open":642,"high":642,"low":626,"close":665,"change":1096,"percent_change":106,"volume":1097,"transactions":9,"vwap":665},"2026-01-12",0.015,72400,{"date":1099,"open":626,"high":636,"low":626,"close":636,"change":435,"percent_change":436,"volume":1100,"transactions":9,"vwap":636},"2026-01-09",138500,{"date":1102,"open":700,"high":700,"low":603,"close":617,"change":1103,"percent_change":254,"volume":1104,"transactions":9,"vwap":617},"2026-01-08",-0.022,98100,{"date":1106,"open":696,"high":626,"low":603,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-01-07",24.162,0.047,0.19,171100,{"date":1112,"open":605,"high":597,"low":581,"close":722,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":722},"2026-01-06",0.055,0.23,95100,{"date":1117,"open":726,"high":618,"low":726,"close":773,"change":21,"percent_change":22,"volume":1118,"transactions":9,"vwap":773},"2026-01-05",170100,{"date":1120,"open":605,"high":605,"low":733,"close":604,"change":463,"percent_change":706,"volume":1121,"transactions":9,"vwap":604},"2026-01-02",85900,{"date":1123,"open":769,"high":773,"low":582,"close":733,"change":1124,"percent_change":463,"volume":1125,"transactions":9,"vwap":733},"2025-12-31",0.008,87400,{"date":1127,"open":726,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2025-12-30",24.055,24.025,24.032,-0.058,-0.24,141400,{"date":1135,"open":726,"high":618,"low":1136,"close":605,"change":406,"percent_change":680,"volume":1137,"transactions":9,"vwap":605},"2025-12-29",24.014999,327400,{"date":1139,"open":726,"high":726,"low":557,"close":575,"change":262,"percent_change":262,"volume":1140,"transactions":9,"vwap":575},"2025-12-26",70300,{"date":1142,"open":773,"high":773,"low":567,"close":575,"change":286,"percent_change":186,"volume":1143,"transactions":9,"vwap":575},"2025-12-24",109300,{"date":1145,"open":568,"high":726,"low":567,"close":557,"change":21,"percent_change":22,"volume":1146,"transactions":9,"vwap":557},"2025-12-23",208800,{"date":1148,"open":568,"high":575,"low":568,"close":575,"change":262,"percent_change":262,"volume":1149,"transactions":9,"vwap":575},"2025-12-22",119500,{"date":1151,"open":582,"high":773,"low":1152,"close":575,"change":294,"percent_change":295,"volume":1153,"transactions":9,"vwap":575},"2025-12-19",23.974,132500,{"date":1155,"open":636,"high":636,"low":769,"close":773,"change":22,"percent_change":215,"volume":1156,"transactions":9,"vwap":773},"2025-12-18",117900,{"date":1158,"open":733,"high":590,"low":726,"close":590,"change":342,"percent_change":406,"volume":1159,"transactions":9,"vwap":590},"2025-12-17",163000,{"date":1161,"open":575,"high":618,"low":575,"close":581,"change":1162,"percent_change":1027,"volume":1163,"transactions":9,"vwap":581},"2025-12-16",0.033,162700,{"date":1165,"open":604,"high":581,"low":1136,"close":1166,"change":1167,"percent_change":314,"volume":1168,"transactions":9,"vwap":1166},"2025-12-15",24.047001,-0.023,108500,{"date":1170,"open":733,"high":604,"low":575,"close":604,"change":435,"percent_change":436,"volume":1171,"transactions":9,"vwap":604},"2025-12-12",127400,{"date":1173,"open":581,"high":581,"low":893,"close":582,"change":262,"percent_change":262,"volume":1174,"transactions":9,"vwap":582},"2025-12-11",94100,{"date":1176,"open":733,"high":773,"low":1177,"close":582,"change":262,"percent_change":262,"volume":1178,"transactions":9,"vwap":582},"2025-12-10",24.014,110000,{"date":1180,"open":733,"high":1181,"low":1136,"close":582,"change":253,"percent_change":412,"volume":1182,"transactions":9,"vwap":582},"2025-12-09",24.042,72900,{"date":1184,"open":618,"high":618,"low":575,"close":733,"change":262,"percent_change":262,"volume":1185,"transactions":9,"vwap":733},"2025-12-08",266900,{"date":1187,"open":726,"high":769,"low":582,"close":733,"change":262,"percent_change":262,"volume":1156,"transactions":9,"vwap":733},"2025-12-05",{"date":1189,"open":590,"high":590,"low":582,"close":733,"change":21,"percent_change":22,"volume":1190,"transactions":9,"vwap":733},"2025-12-04",70100,{"date":1192,"open":733,"high":773,"low":726,"close":769,"change":1008,"percent_change":1009,"volume":1193,"transactions":9,"vwap":769},"2025-12-03",141200,{"date":1195,"open":557,"high":726,"low":557,"close":1129,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1129},"2025-12-02",-0.045,-0.19,69400,{"date":1200,"open":590,"high":590,"low":893,"close":604,"change":294,"percent_change":295,"volume":1201,"transactions":9,"vwap":604},"2025-12-01",91300,{"date":1203,"open":617,"high":622,"low":597,"close":597,"change":1103,"percent_change":254,"volume":1204,"transactions":9,"vwap":597},"2025-11-28",74300,{"date":1206,"open":622,"high":622,"low":618,"close":1207,"change":1208,"percent_change":343,"volume":1209,"transactions":9,"vwap":1207},"2025-11-26",24.142,0.022,42900,{"date":1211,"open":597,"high":603,"low":605,"close":597,"change":286,"percent_change":186,"volume":1212,"transactions":9,"vwap":597},"2025-11-25",99600,{"date":1214,"open":618,"high":597,"low":581,"close":618,"change":1096,"percent_change":106,"volume":1215,"transactions":9,"vwap":618},"2025-11-24",67700,{"date":1217,"open":597,"high":603,"low":581,"close":627,"change":1218,"percent_change":1109,"volume":1219,"transactions":9,"vwap":627},"2025-11-21",0.045,98000,{"date":1221,"open":581,"high":581,"low":733,"close":769,"change":262,"percent_change":262,"volume":1222,"transactions":9,"vwap":769},"2025-11-20",265800,{"date":1224,"open":618,"high":618,"low":769,"close":769,"change":357,"percent_change":611,"volume":1225,"transactions":9,"vwap":769},"2025-11-19",401100,{"date":1227,"open":605,"high":618,"low":581,"close":581,"change":342,"percent_change":406,"volume":1228,"transactions":9,"vwap":581},"2025-11-18",81300,{"date":1230,"open":1231,"high":605,"low":773,"close":773,"change":21,"percent_change":22,"volume":1232,"transactions":9,"vwap":773},"2025-11-17",24.065001,121900,{"date":1234,"open":605,"high":618,"low":773,"close":604,"change":21,"percent_change":22,"volume":1235,"transactions":9,"vwap":604},"2025-11-14",188700,{"date":1237,"open":676,"high":676,"low":773,"close":581,"change":357,"percent_change":611,"volume":1238,"transactions":9,"vwap":581},"2025-11-13",58100,{"date":1240,"open":676,"high":676,"low":605,"close":618,"change":22,"percent_change":215,"volume":1241,"transactions":9,"vwap":618},"2025-11-12",77000,{"date":1243,"open":627,"high":622,"low":627,"close":622,"change":1244,"percent_change":120,"volume":1245,"transactions":9,"vwap":622},"2025-11-11",0.061,50700,{"date":1247,"open":1248,"high":590,"low":1231,"close":1249,"change":1250,"percent_change":406,"volume":1251,"transactions":9,"vwap":1249},"2025-11-10",24.066999,24.089001,0.019,86500,{"date":1253,"open":773,"high":605,"low":773,"close":604,"change":1254,"percent_change":253,"volume":1255,"transactions":9,"vwap":604},"2025-11-07",-0.005,52000,{"date":1257,"open":618,"high":618,"low":769,"close":835,"change":1096,"percent_change":106,"volume":1258,"transactions":9,"vwap":835},"2025-11-06",102500,{"date":1260,"open":581,"high":581,"low":557,"close":773,"change":262,"percent_change":262,"volume":1261,"transactions":9,"vwap":773},"2025-11-05",153000,{"date":1263,"open":769,"high":581,"low":790,"close":773,"change":186,"percent_change":187,"volume":1264,"transactions":9,"vwap":773},"2025-11-04",67400,{"date":1266,"open":790,"high":769,"low":575,"close":582,"change":611,"percent_change":1267,"volume":1268,"transactions":9,"vwap":582},"2025-11-03",-0.5,81600,{"date":1270,"open":603,"high":626,"low":597,"close":617,"change":286,"percent_change":186,"volume":1271,"transactions":9,"vwap":617},"2025-10-31",86400,{"date":1273,"open":676,"high":676,"low":733,"close":603,"change":286,"percent_change":186,"volume":1274,"transactions":9,"vwap":603},"2025-10-30",97800,{"date":1276,"open":622,"high":676,"low":618,"close":597,"change":21,"percent_change":22,"volume":1277,"transactions":9,"vwap":597},"2025-10-29",62000,{"date":1279,"open":1280,"high":700,"low":618,"close":603,"change":357,"percent_change":611,"volume":1281,"transactions":9,"vwap":603},"2025-10-28",24.159,89400,{"date":1283,"open":603,"high":676,"low":603,"close":676,"change":286,"percent_change":186,"volume":1284,"transactions":9,"vwap":676},"2025-10-27",48100,{"date":1286,"open":676,"high":676,"low":705,"close":622,"change":21,"percent_change":22,"volume":1287,"transactions":9,"vwap":622},"2025-10-24",39900,{"date":1289,"open":590,"high":676,"low":590,"close":676,"change":463,"percent_change":706,"volume":1290,"transactions":9,"vwap":676},"2025-10-23",54300,{"date":1292,"open":705,"high":632,"low":581,"close":603,"change":262,"percent_change":262,"volume":1293,"transactions":9,"vwap":603},"2025-10-22",84500,{"date":1295,"open":597,"high":617,"low":1296,"close":603,"change":262,"percent_change":262,"volume":1297,"transactions":9,"vwap":603},"2025-10-21",24.094,75300,{"date":1299,"open":590,"high":603,"low":769,"close":603,"change":106,"percent_change":120,"volume":1300,"transactions":9,"vwap":603},"2025-10-20",32400,{"date":1302,"open":605,"high":605,"low":1128,"close":604,"change":253,"percent_change":412,"volume":1303,"transactions":9,"vwap":604},"2025-10-17",61200,{"date":1305,"open":893,"high":605,"low":893,"close":605,"change":706,"percent_change":1306,"volume":1307,"transactions":9,"vwap":605},"2025-10-16",0.5,57700,{"date":1309,"open":557,"high":557,"low":758,"close":893,"change":21,"percent_change":22,"volume":1310,"transactions":9,"vwap":893},"2025-10-15",723400,{"date":1312,"open":1313,"high":1314,"low":567,"close":567,"change":1032,"percent_change":232,"volume":1315,"transactions":9,"vwap":567},"2025-10-14",23.995,24.0090008,47000,{"date":1317,"open":567,"high":1318,"low":1319,"close":1313,"change":1008,"percent_change":1009,"volume":1320,"transactions":9,"vwap":1313},"2025-10-13",23.998,23.955,56200,{"date":1322,"open":861,"high":893,"low":754,"close":893,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":893},"2025-10-10",0.085,0.36,60400,{"date":1327,"open":447,"high":754,"low":471,"close":1328,"change":253,"percent_change":412,"volume":1329,"transactions":9,"vwap":1328},"2025-10-09",23.885,35500,{"date":1331,"open":743,"high":743,"low":558,"close":558,"change":995,"percent_change":342,"volume":1332,"transactions":9,"vwap":558},"2025-10-08",34000,{"date":1334,"open":472,"high":1335,"low":447,"close":470,"change":1096,"percent_change":106,"volume":1336,"transactions":9,"vwap":470},"2025-10-07",23.908,360400,{"date":1338,"open":470,"high":470,"low":884,"close":1328,"change":995,"percent_change":342,"volume":1339,"transactions":9,"vwap":1328},"2025-10-06",204400,{"date":1341,"open":471,"high":758,"low":478,"close":447,"change":463,"percent_change":464,"volume":1342,"transactions":9,"vwap":447},"2025-10-03",272900,{"date":1344,"open":471,"high":447,"low":478,"close":478,"change":1345,"percent_change":367,"volume":1346,"transactions":9,"vwap":478},"2025-10-02",-0.035,1247800,{"date":1348,"open":1349,"high":470,"low":1350,"close":1328,"change":294,"percent_change":295,"volume":1351,"transactions":9,"vwap":1328},"2025-10-01",23.899,23.874,28700,{"date":1353,"open":743,"high":743,"low":470,"close":1354,"change":286,"percent_change":186,"volume":1355,"transactions":9,"vwap":1354},"2025-09-30",23.935,25700,{"date":1357,"open":472,"high":454,"low":472,"close":1358,"change":1026,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2025-09-29",23.925,0.15,39600,{"date":1362,"open":861,"high":861,"low":1363,"close":472,"change":253,"percent_change":412,"volume":1364,"transactions":9,"vwap":472},"2025-09-26",23.873,127100,{"date":1366,"open":472,"high":743,"low":1350,"close":754,"change":262,"percent_change":262,"volume":1367,"transactions":9,"vwap":754},"2025-09-25",105200,{"date":1369,"open":893,"high":893,"low":754,"close":754,"change":1345,"percent_change":367,"volume":1370,"transactions":9,"vwap":754},"2025-09-24",29600,{"date":1372,"open":743,"high":1373,"low":754,"close":854,"change":1254,"percent_change":253,"volume":1374,"transactions":9,"vwap":854},"2025-09-23",23.966,60500,{"date":1376,"open":1358,"high":861,"low":1358,"close":743,"change":1254,"percent_change":253,"volume":1377,"transactions":9,"vwap":743},"2025-09-22",54400,{"date":1379,"open":454,"high":893,"low":1358,"close":1319,"change":1032,"percent_change":232,"volume":1380,"transactions":9,"vwap":1319},"2025-09-19",72700,{"date":1382,"open":470,"high":557,"low":862,"close":893,"change":342,"percent_change":406,"volume":1383,"transactions":9,"vwap":893},"2025-09-18",108100,{"date":1385,"open":743,"high":582,"low":1386,"close":743,"change":342,"percent_change":406,"volume":1387,"transactions":9,"vwap":743},"2025-09-17",23.943,844900,{"date":1389,"open":567,"high":567,"low":754,"close":454,"change":262,"percent_change":262,"volume":1390,"transactions":9,"vwap":454},"2025-09-16",83700,{"date":1392,"open":754,"high":454,"low":1393,"close":454,"change":106,"percent_change":120,"volume":1394,"transactions":9,"vwap":454},"2025-09-15",23.883,28100,{"date":1396,"open":489,"high":471,"low":455,"close":471,"change":1254,"percent_change":253,"volume":1397,"transactions":9,"vwap":471},"2025-09-12",8500,{"date":1399,"open":455,"high":472,"low":495,"close":753,"change":1244,"percent_change":1400,"volume":1401,"transactions":9,"vwap":753},"2025-09-11",0.26,41400,{"date":1403,"open":397,"high":455,"low":390,"close":1404,"change":1405,"percent_change":140,"volume":1406,"transactions":9,"vwap":1404},"2025-09-10",23.814,0.075,58000,{"date":1408,"open":1409,"high":397,"low":1409,"close":1410,"change":1411,"percent_change":358,"volume":1412,"transactions":9,"vwap":1410},"2025-09-09",23.7,23.739,-0.031,125200,{"date":1414,"open":384,"high":397,"low":1415,"close":397,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":397},"2025-09-08",23.656,0.123,0.52,53000,{"date":1420,"open":364,"high":376,"low":1421,"close":1422,"change":1423,"percent_change":1306,"volume":1424,"transactions":9,"vwap":1422},"2025-09-05",23.585,23.647,0.117,37700,{"date":1426,"open":338,"high":1427,"low":1428,"close":366,"change":1218,"percent_change":1109,"volume":1429,"transactions":9,"vwap":366},"2025-09-04",23.535,23.489,38700,{"date":1431,"open":1432,"high":1433,"low":1432,"close":365,"change":435,"percent_change":436,"volume":1434,"transactions":9,"vwap":365},"2025-09-03",23.41,23.505,70600,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":953,"volume":1441,"transactions":9,"vwap":1439},"2025-09-02",23.57,23.413,23.435,-0.115,75700,{"date":1443,"open":366,"high":1444,"low":330,"close":1444,"change":342,"percent_change":406,"volume":1445,"transactions":9,"vwap":1444},"2025-08-29",23.55,75400,{"date":1447,"open":1437,"high":1437,"low":330,"close":366,"change":262,"percent_change":262,"volume":1448,"transactions":9,"vwap":366},"2025-08-28",72600,{"date":1450,"open":1433,"high":366,"low":1433,"close":366,"change":342,"percent_change":343,"volume":1451,"transactions":9,"vwap":366},"2025-08-27",15100,{"date":1453,"open":1454,"high":339,"low":1455,"close":339,"change":995,"percent_change":342,"volume":1456,"transactions":9,"vwap":339},"2025-08-26",23.508,23.493,182900,{"date":1458,"open":339,"high":339,"low":1459,"close":1433,"change":1460,"percent_change":1461,"volume":1178,"transactions":9,"vwap":1433},"2025-08-25",23.465,0.026,0.11,{"date":1463,"open":321,"high":339,"low":1464,"close":1465,"change":1466,"percent_change":706,"volume":1467,"transactions":9,"vwap":1465},"2025-08-22",23.475,23.479,0.029,123700,{"date":1469,"open":341,"high":341,"low":331,"close":332,"change":21,"percent_change":22,"volume":1470,"transactions":9,"vwap":332},"2025-08-21",116900,{"date":1472,"open":330,"high":330,"low":341,"close":341,"change":1254,"percent_change":253,"volume":1473,"transactions":9,"vwap":341},"2025-08-20",202700,{"date":1475,"open":329,"high":329,"low":341,"close":1459,"change":995,"percent_change":342,"volume":1476,"transactions":9,"vwap":1459},"2025-08-19",55000,{"date":1478,"open":349,"high":349,"low":331,"close":341,"change":253,"percent_change":254,"volume":1441,"transactions":9,"vwap":341},"2025-08-18",{"date":1480,"open":341,"high":330,"low":331,"close":321,"change":995,"percent_change":342,"volume":1481,"transactions":9,"vwap":321},"2025-08-15",148000,{"date":1483,"open":341,"high":338,"low":341,"close":1464,"change":1254,"percent_change":253,"volume":1429,"transactions":9,"vwap":1464},"2025-08-14",{"date":1485,"open":321,"high":349,"low":341,"close":321,"change":463,"percent_change":464,"volume":1486,"transactions":9,"vwap":321},"2025-08-13",221400,{"date":1488,"open":321,"high":338,"low":1439,"close":332,"change":21,"percent_change":22,"volume":1489,"transactions":9,"vwap":332},"2025-08-12",129900,{"date":1491,"open":331,"high":341,"low":1492,"close":341,"change":1493,"percent_change":436,"volume":1494,"transactions":9,"vwap":341},"2025-08-11",23.439,0.049,95500,{"date":1496,"open":1497,"high":340,"low":1498,"close":1499,"change":1500,"percent_change":412,"volume":1501,"transactions":9,"vwap":1499},"2025-08-08",23.404,23.38,23.411,-0.019,103400,{"date":1503,"open":341,"high":341,"low":340,"close":350,"change":1096,"percent_change":106,"volume":1504,"transactions":9,"vwap":350},"2025-08-07",151700,{"date":1506,"open":331,"high":331,"low":1507,"close":1508,"change":1509,"percent_change":206,"volume":1510,"transactions":9,"vwap":1508},"2025-08-06",23.4,23.415,-0.025,18200,{"date":1512,"open":350,"high":332,"low":340,"close":331,"change":342,"percent_change":343,"volume":1513,"transactions":9,"vwap":331},"2025-08-05",53800,{"date":1515,"open":350,"high":350,"low":1516,"close":340,"change":1008,"percent_change":1461,"volume":1517,"transactions":9,"vwap":340},"2025-08-04",23.405,26500,{"date":1519,"open":1520,"high":340,"low":307,"close":1521,"change":1026,"percent_change":1359,"volume":1522,"transactions":9,"vwap":1521},"2025-08-01",23.39,23.395,39800,{"date":1524,"open":340,"high":340,"low":301,"close":275,"change":342,"percent_change":343,"volume":1525,"transactions":9,"vwap":275},"2025-07-31",68000,{"date":1527,"open":275,"high":275,"low":1528,"close":1529,"change":22,"percent_change":215,"volume":1530,"transactions":9,"vwap":1529},"2025-07-30",23.32,23.34,12400,{"date":1532,"open":1529,"high":1507,"low":308,"close":1498,"change":435,"percent_change":436,"volume":1533,"transactions":9,"vwap":1498},"2025-07-29",80100,{"date":1535,"open":1529,"high":1529,"low":277,"close":308,"change":1254,"percent_change":253,"volume":1115,"transactions":9,"vwap":308},"2025-07-28",{"date":1537,"open":1507,"high":1507,"low":260,"close":1538,"change":262,"percent_change":262,"volume":1539,"transactions":9,"vwap":1538},"2025-07-25",23.335,40800,{"date":1541,"open":1542,"high":1538,"low":292,"close":1538,"change":1096,"percent_change":106,"volume":1543,"transactions":9,"vwap":1538},"2025-07-24",23.299,48600,{"date":1545,"open":277,"high":1546,"low":268,"close":1528,"change":286,"percent_change":186,"volume":1525,"transactions":9,"vwap":1528},"2025-07-23",23.325,{"date":1548,"open":1549,"high":308,"low":277,"close":277,"change":21,"percent_change":22,"volume":1550,"transactions":9,"vwap":277},"2025-07-22",23.319,37200,{"date":1552,"open":1498,"high":1498,"low":260,"close":1528,"change":463,"percent_change":464,"volume":1553,"transactions":9,"vwap":1528},"2025-07-21",46800,{"date":1555,"open":301,"high":301,"low":276,"close":292,"change":357,"percent_change":358,"volume":1556,"transactions":9,"vwap":292},"2025-07-18",56700,{"date":1558,"open":1529,"high":1529,"low":292,"close":1528,"change":22,"percent_change":215,"volume":1559,"transactions":9,"vwap":1528},"2025-07-17",71800,{"date":1561,"open":340,"high":340,"low":1562,"close":275,"change":22,"percent_change":215,"volume":1563,"transactions":9,"vwap":275},"2025-07-16",23.347,460700,{"date":1565,"open":1520,"high":1432,"low":1566,"close":1507,"change":995,"percent_change":342,"volume":1567,"transactions":9,"vwap":1507},"2025-07-15",23.365,7700,{"date":1569,"open":307,"high":1432,"low":307,"close":1521,"change":1509,"percent_change":206,"volume":1570,"transactions":9,"vwap":1521},"2025-07-14",40900,{"date":1572,"open":1507,"high":1573,"low":1574,"close":340,"change":21,"percent_change":22,"volume":1575,"transactions":9,"vwap":340},"2025-07-11",23.459,23.385,84800,{"date":1577,"open":350,"high":350,"low":1432,"close":350,"change":262,"percent_change":262,"volume":1578,"transactions":9,"vwap":350},"2025-07-10",21400,{"date":1580,"open":1432,"high":332,"low":1521,"close":350,"change":435,"percent_change":436,"volume":1581,"transactions":9,"vwap":350},"2025-07-09",32700,{"date":1583,"open":1498,"high":1520,"low":301,"close":1498,"change":22,"percent_change":215,"volume":1584,"transactions":9,"vwap":1498},"2025-07-08",28200,{"date":1586,"open":350,"high":350,"low":307,"close":340,"change":342,"percent_change":343,"volume":1587,"transactions":9,"vwap":340},"2025-07-07",35400,{"date":1589,"open":1520,"high":350,"low":1498,"close":1507,"change":286,"percent_change":186,"volume":1590,"transactions":9,"vwap":1507},"2025-07-03",36600,{"date":1592,"open":275,"high":1520,"low":1529,"close":1520,"change":262,"percent_change":262,"volume":1593,"transactions":9,"vwap":1520},"2025-07-02",13200,{"date":1595,"open":1507,"high":1507,"low":275,"close":1520,"change":1596,"percent_change":1197,"volume":1597,"transactions":9,"vwap":1520},"2025-07-01",-0.044,23000,{"date":1599,"open":331,"high":332,"low":340,"close":1600,"change":1601,"percent_change":342,"volume":1602,"transactions":9,"vwap":1600},"2025-06-30",23.434,0.004,23800,{"date":1604,"open":331,"high":341,"low":1507,"close":350,"change":262,"percent_change":262,"volume":1605,"transactions":9,"vwap":350},"2025-06-27",28000,{"date":1607,"open":332,"high":332,"low":1520,"close":350,"change":1008,"percent_change":1461,"volume":1608,"transactions":9,"vwap":350},"2025-06-26",29000,{"date":1610,"open":1507,"high":1432,"low":1507,"close":1516,"change":1611,"percent_change":21,"volume":1612,"transactions":9,"vwap":1516},"2025-06-25",-0.003,104100,{"date":1614,"open":1520,"high":340,"low":307,"close":1615,"change":1616,"percent_change":436,"volume":1424,"transactions":9,"vwap":1615},"2025-06-24",23.408,0.048,{"date":1618,"open":1498,"high":1507,"low":275,"close":275,"change":232,"percent_change":233,"volume":1619,"transactions":9,"vwap":275},"2025-06-23",43000,{"date":1621,"open":350,"high":350,"low":275,"close":340,"change":463,"percent_change":464,"volume":1622,"transactions":9,"vwap":340},"2025-06-20",61700,{"date":1624,"open":1498,"high":340,"low":1625,"close":1520,"change":21,"percent_change":22,"volume":1626,"transactions":9,"vwap":1520},"2025-06-18",23.359,245900,{"date":1628,"open":1507,"high":1432,"low":301,"close":1507,"change":106,"percent_change":1400,"volume":1629,"transactions":9,"vwap":1507},"2025-06-17",42300,{"date":1631,"open":307,"high":307,"low":1632,"close":1529,"change":21,"percent_change":22,"volume":1633,"transactions":9,"vwap":1529},"2025-06-16",23.315,23700,{"date":1635,"open":1498,"high":1498,"low":1528,"close":301,"change":357,"percent_change":358,"volume":1636,"transactions":9,"vwap":301},"2025-06-13",11100,{"date":1638,"open":307,"high":1520,"low":1639,"close":1498,"change":186,"percent_change":187,"volume":1605,"transactions":9,"vwap":1498},"2025-06-12",23.349,{"date":1641,"open":308,"high":275,"low":1546,"close":1529,"change":342,"percent_change":343,"volume":1642,"transactions":9,"vwap":1529},"2025-06-11",36200,{"date":1644,"open":1528,"high":1529,"low":277,"close":1528,"change":286,"percent_change":186,"volume":1645,"transactions":9,"vwap":1528},"2025-06-10",10700,{"date":1647,"open":249,"high":1632,"low":1648,"close":277,"change":106,"percent_change":1400,"volume":1649,"transactions":9,"vwap":277},"2025-06-09",23.246,20200,{"date":1651,"open":249,"high":268,"low":239,"close":249,"change":412,"percent_change":448,"volume":1652,"transactions":9,"vwap":249},"2025-06-06",21100,{"date":1654,"open":1529,"high":301,"low":260,"close":308,"change":262,"percent_change":262,"volume":1655,"transactions":9,"vwap":308},"2025-06-05",17400,{"date":1657,"open":308,"high":1529,"low":260,"close":308,"change":186,"percent_change":187,"volume":1658,"transactions":9,"vwap":308},"2025-06-04",63500,{"date":1660,"open":250,"high":277,"low":249,"close":292,"change":463,"percent_change":464,"volume":1661,"transactions":9,"vwap":292},"2025-06-03",20400,{"date":1663,"open":268,"high":268,"low":239,"close":276,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":276},"2025-06-02",-0.095,-0.41,8900,{"date":1668,"open":301,"high":307,"low":301,"close":1669,"change":1509,"percent_change":206,"volume":1670,"transactions":9,"vwap":1669},"2025-05-30",23.355,16100,{"date":1672,"open":301,"high":1507,"low":301,"close":1498,"change":463,"percent_change":464,"volume":1673,"transactions":9,"vwap":1498},"2025-05-29",28300,{"date":1675,"open":1529,"high":275,"low":1528,"close":301,"change":253,"percent_change":254,"volume":1676,"transactions":9,"vwap":301},"2025-05-28",45100,{"date":1678,"open":1679,"high":1520,"low":260,"close":307,"change":278,"percent_change":279,"volume":1680,"transactions":9,"vwap":307},"2025-05-27",23.309,52800,{"date":1682,"open":250,"high":277,"low":250,"close":260,"change":106,"percent_change":1400,"volume":1683,"transactions":9,"vwap":260},"2025-05-23",40100,{"date":1685,"open":1686,"high":276,"low":1686,"close":239,"change":1008,"percent_change":1461,"volume":1687,"transactions":9,"vwap":239},"2025-05-22",23.2,35200,{"date":1689,"open":268,"high":268,"low":269,"close":251,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":251},"2025-05-21",-0.075,-0.32,42200,{"date":1694,"open":260,"high":277,"low":250,"close":292,"change":253,"percent_change":254,"volume":1695,"transactions":9,"vwap":292},"2025-05-20",41800,{"date":1697,"open":239,"high":308,"low":239,"close":277,"change":294,"percent_change":295,"volume":1300,"transactions":9,"vwap":277},"2025-05-19",{"date":1699,"open":275,"high":1507,"low":1700,"close":275,"change":435,"percent_change":436,"volume":1701,"transactions":9,"vwap":275},"2025-05-16",23.331,35000,{"date":1703,"open":292,"high":275,"low":268,"close":277,"change":21,"percent_change":22,"volume":1704,"transactions":9,"vwap":277},"2025-05-15",42600,{"date":1706,"open":277,"high":1529,"low":268,"close":1528,"change":357,"percent_change":358,"volume":1238,"transactions":9,"vwap":1528},"2025-05-14",{"date":1708,"open":1709,"high":275,"low":292,"close":301,"change":186,"percent_change":187,"volume":1710,"transactions":9,"vwap":301},"2025-05-13",23.297,107700,{"date":1712,"open":292,"high":277,"low":292,"close":277,"change":1096,"percent_change":106,"volume":1593,"transactions":9,"vwap":277},"2025-05-12",{"date":1714,"open":1715,"high":1529,"low":292,"close":1715,"change":262,"percent_change":262,"volume":1716,"transactions":9,"vwap":1715},"2025-05-09",23.295,38300,{"date":1718,"open":1632,"high":275,"low":268,"close":1715,"change":232,"percent_change":233,"volume":1719,"transactions":9,"vwap":1715},"2025-05-08",41700,{"date":1721,"open":277,"high":1722,"low":277,"close":1669,"change":995,"percent_change":342,"volume":1723,"transactions":9,"vwap":1669},"2025-05-07",23.358,148100,{"date":1725,"open":276,"high":307,"low":1726,"close":301,"change":1323,"percent_change":1727,"volume":1728,"transactions":9,"vwap":301},"2025-05-06",23.196,0.37,133500,{"date":1730,"open":250,"high":1528,"low":1731,"close":1732,"change":1032,"percent_change":232,"volume":1733,"transactions":9,"vwap":1732},"2025-05-05",23.249,23.265,43500,{"date":1735,"open":276,"high":292,"low":1736,"close":268,"change":357,"percent_change":358,"volume":1737,"transactions":9,"vwap":268},"2025-05-02",23.256,9300,{"date":1739,"open":277,"high":301,"low":268,"close":277,"change":1740,"percent_change":262,"volume":866,"transactions":9,"vwap":277},"2025-05-01",0.001,{"date":1742,"open":331,"high":331,"low":1686,"close":1679,"change":1743,"percent_change":294,"volume":1744,"transactions":9,"vwap":1679},"2025-04-30",-0.011,54800,{"date":1746,"open":268,"high":308,"low":276,"close":1528,"change":286,"percent_change":186,"volume":1747,"transactions":9,"vwap":1528},"2025-04-29",12500,{"date":1749,"open":276,"high":1528,"low":261,"close":277,"change":106,"percent_change":1400,"volume":1750,"transactions":9,"vwap":277},"2025-04-28",90900,{"date":1752,"open":268,"high":268,"low":269,"close":249,"change":314,"percent_change":315,"volume":1753,"transactions":9,"vwap":249},"2025-04-25",69600,{"date":1755,"open":252,"high":1520,"low":252,"close":301,"change":436,"percent_change":1756,"volume":1757,"transactions":9,"vwap":301},"2025-04-24",0.91,82900,{"date":1759,"open":269,"high":268,"low":1760,"close":1760,"change":253,"percent_change":254,"volume":1761,"transactions":9,"vwap":1760},"2025-04-23",23.14,155000,{"date":177,"open":1763,"high":1763,"low":241,"close":1764,"change":253,"percent_change":254,"volume":1602,"transactions":9,"vwap":1764},23.18,23.16]