[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NFLT":3,"homepage-market-summary":28,"stock-historical-NFLT":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NFLT","2026-10-05",{"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},"Virtus Newfleet Multi-Sector Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.5492,1.22748,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":17,"change":21,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},22.12,22.105,22.1299,22.06,0,75456.887752,23.35,21.965,91620.42789474103,11.2,2804,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":24,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},23.505,80924,29537327.40158,-0.81,"2025-04-23",[181,184,194,203,212,221,231,240,251,260,270,279,289,298,308,318,327,336,346,356,367,378,384,389,397,405,410,420,428,437,446,452,462,472,479,485,491,498,505,514,520,527,533,541,549,558,564,571,580,587,593,600,607,613,618,626,633,640,650,658,664,667,672,675,680,685,691,695,700,703,707,712,715,719,724,728,733,739,744,749,756,760,763,768,773,777,782,785,788,792,796,799,802,805,808,811,815,820,823,826,829,833,836,841,845,851,855,859,862,866,869,872,875,880,882,887,891,898,903,908,911,917,921,923,926,929,932,935,938,942,947,952,955,958,962,966,970,977,980,983,986,990,996,1001,1004,1007,1010,1014,1018,1023,1027,1031,1036,1039,1044,1047,1049,1055,1061,1066,1071,1075,1082,1087,1092,1096,1101,1105,1108,1113,1117,1120,1124,1127,1130,1133,1136,1139,1142,1146,1149,1154,1159,1161,1164,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1206,1209,1213,1216,1220,1222,1225,1228,1232,1236,1240,1243,1247,1250,1253,1257,1262,1265,1269,1275,1281,1288,1291,1296,1302,1306,1309,1313,1316,1319,1322,1327,1333,1337,1340,1342,1345,1348,1352,1357,1361,1365,1368,1372,1376,1381,1384,1388,1392,1397,1400,1404,1407,1411,1415,1418,1421,1424,1429,1432,1435,1438,1441,1444,1450,1455,1459,1463,1467,1471,1475,1479,1484,1488,1493,1497,1504,1508,1512,1516,1520,1524,1527,1531,1536,1542,1546,1548,1552,1556,1559,1562,1567,1570,1572,1576,1580,1583,1587,1591,1595,1598,1602,1607,1612,1615,1618,1621,1626,1631,1635,1637,1640,1644,1647,1650,1653,1656,1660,1663,1667,1671,1676,1681,1686,1690,1694,1699,1703,1708,1712,1715,1718,1721,1726,1731,1734,1737,1740,1744,1747,1750,1753,1759,1762,1765,1769,1773,1777,1780,1786,1788,1791,1796,1798,1803,1807,1810,1813,1816,1820,1824,1826,1829,1833,1836,1841,1844],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":21,"volume":22,"transactions":182,"vwap":183},300,22.0791,{"date":185,"open":186,"high":187,"low":188,"close":17,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",22.0904,22.1646,22.07,0.035,0.16,652525.119916,454,22.0865,{"date":195,"open":24,"high":196,"low":24,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",22.1337,22.085,0.015,0.07,102589.07,286,22.0942,{"date":204,"open":205,"high":205,"low":206,"close":188,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",22.18,22.04,-0.04,-0.18,419135.5329,537,22.0799,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":207,"percent_change":208,"volume":218,"transactions":219,"vwap":220},"2026-09-29",22.09,22.16,22.0723,22.11,941760.832301,433,22.1179,{"date":222,"open":223,"high":224,"low":217,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",22.17,22.19,22.15,-0.12,-0.54,170553.701815,600,22.152,{"date":232,"open":233,"high":234,"low":205,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",22.25,22.27,0.03,0.13,203963.4718,597,22.2373,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",22.32,22.325,22.23,22.24,-0.085,-0.38,82112.49473,298,22.263,{"date":252,"open":253,"high":253,"low":254,"close":243,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",22.45,22.301,-0.115,-0.51,144131.9381,376,22.3322,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":85,"volume":267,"transactions":268,"vwap":269},"2026-09-22",22.505,22.52,22.42,22.44,-0.055,149825.071349,810,22.4505,{"date":271,"open":272,"high":272,"low":264,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",22.54,22.495,-0.035,-0.16,478307.7867,338,22.4754,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",22.55,22.5,22.53,-0.0305,-0.14,56152.1867,241,22.5387,{"date":290,"open":263,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":258,"vwap":297},"2026-09-17",22.62,22.43,22.5605,0.0905,0.4,104653.5367,22.5227,{"date":299,"open":300,"high":301,"low":253,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",22.51,22.57,22.47,-0.03,-0.13,86358.8707,414,22.4946,{"date":309,"open":310,"high":311,"low":312,"close":282,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",22.49,22.5253,22.4677,-0.0194,-0.09,76111.5748,239,22.4934,{"date":319,"open":263,"high":320,"low":302,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",22.5999,22.5194,-0.0386,-0.17,125350.81766,256,22.5105,{"date":328,"open":281,"high":329,"low":281,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",22.6799,22.558,-0.022,-0.1,80703.955937,176,22.5965,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",22.68,22.5601,22.58,-0.1176,-0.52,49839.768042,201,22.5934,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":285,"volume":353,"transactions":354,"vwap":355},"2026-09-09",22.7,22.7399,22.64,22.6976,-0.0324,65895.7621,143,22.6867,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",22.72,22.8,22.69,22.73,-0.05,-0.22,44576.90624,236,22.7185,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",22.7999,22.81,22.712,22.78,0.1,0.44,52039.067381,313,22.7373,{"date":379,"open":358,"high":380,"low":338,"close":338,"change":362,"percent_change":363,"volume":381,"transactions":382,"vwap":383},"2026-09-03",22.82,483453.0383,329,22.7347,{"date":385,"open":350,"high":349,"low":350,"close":361,"change":373,"percent_change":374,"volume":386,"transactions":387,"vwap":388},"2026-09-02",80391.569331,248,22.685,{"date":390,"open":338,"high":391,"low":392,"close":392,"change":332,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",22.7476,22.63,-0.44,61144.590624,217,22.6808,{"date":398,"open":361,"high":399,"low":400,"close":361,"change":401,"percent_change":207,"volume":402,"transactions":403,"vwap":404},"2026-08-31",22.74,22.683,-0.01,41706.3761,202,22.713,{"date":406,"open":372,"high":407,"low":358,"close":399,"change":226,"percent_change":342,"volume":408,"transactions":334,"vwap":409},"2026-08-28",22.8008,31458.2697,22.7503,{"date":411,"open":412,"high":413,"low":414,"close":413,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",22.83,22.86,22.75,0.0608,0.27,42034.2843,224,22.7876,{"date":421,"open":359,"high":370,"low":422,"close":423,"change":424,"percent_change":314,"volume":425,"transactions":426,"vwap":427},"2026-08-26",22.7483,22.7992,-0.0208,160035.8407,209,22.792,{"date":429,"open":430,"high":431,"low":430,"close":380,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-25",22.76,22.84,0.0876,0.39,46807.7603,228,22.7917,{"date":438,"open":439,"high":439,"low":358,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-24",22.77,22.7324,0.0124,0.05,66480.7139,235,22.7416,{"date":447,"open":448,"high":372,"low":360,"close":358,"change":21,"percent_change":21,"volume":449,"transactions":450,"vwap":451},"2026-08-21",22.71,47869.51755,204,22.7307,{"date":453,"open":454,"high":455,"low":456,"close":358,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-20",22.79,22.92,22.705,-0.19,-0.83,272737.9661,1026,22.7856,{"date":463,"open":464,"high":455,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-19",22.85,22.8155,22.91,0.105,0.46,59086.7988,304,22.8652,{"date":473,"open":380,"high":380,"low":372,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":325,"vwap":478},"2026-08-18",22.805,-0.025,-0.11,434957.1516,22.7998,{"date":480,"open":481,"high":413,"low":359,"close":412,"change":401,"percent_change":207,"volume":482,"transactions":483,"vwap":484},"2026-08-17",22.845,53225.8807,208,22.8239,{"date":486,"open":380,"high":466,"low":380,"close":431,"change":487,"percent_change":314,"volume":488,"transactions":489,"vwap":490},"2026-08-14",-0.02,55182.1229,128,22.8583,{"date":492,"open":413,"high":455,"low":493,"close":413,"change":442,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-13",22.8347,0.22,40200.5647,175,22.8766,{"date":499,"open":500,"high":500,"low":501,"close":370,"change":487,"percent_change":314,"volume":502,"transactions":503,"vwap":504},"2026-08-12",22.88,22.8001,40526.4497,158,22.8269,{"date":506,"open":370,"high":507,"low":508,"close":412,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-11",22.9099,22.66,0.025,0.11,181010.62314,291,22.8143,{"date":515,"open":454,"high":412,"low":454,"close":474,"change":516,"percent_change":314,"volume":517,"transactions":518,"vwap":519},"2026-08-10",-0.0206,58419.9585,225,22.8088,{"date":521,"open":413,"high":466,"low":454,"close":522,"change":523,"percent_change":476,"volume":524,"transactions":525,"vwap":526},"2026-08-07",22.8256,-0.0244,30856.6306,127,22.8465,{"date":528,"open":380,"high":529,"low":359,"close":464,"change":303,"percent_change":304,"volume":530,"transactions":531,"vwap":532},"2026-08-06",22.855,91436.5556,146,22.8182,{"date":534,"open":431,"high":535,"low":359,"close":500,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-05",22.89,0.033,0.14,57599.988898,183,22.8341,{"date":542,"open":361,"high":464,"low":361,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-04",22.847,0.0775,0.34,42890.285741,166,22.815,{"date":550,"open":372,"high":454,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-03",22.6456,22.7695,0.0395,0.17,46639.608107,186,22.7527,{"date":559,"open":358,"high":399,"low":560,"close":361,"change":21,"percent_change":21,"volume":561,"transactions":562,"vwap":563},"2026-07-31",22.6686,188149.107204,351,22.7065,{"date":565,"open":399,"high":414,"low":566,"close":361,"change":567,"percent_change":568,"volume":569,"transactions":387,"vwap":570},"2026-07-30",22.695,0.06,0.26,54323.3166,22.7151,{"date":572,"open":361,"high":573,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-29",22.7502,22.67,-0.06,-0.26,385151.749,173,22.7015,{"date":581,"open":399,"high":430,"low":582,"close":361,"change":583,"percent_change":129,"volume":584,"transactions":585,"vwap":586},"2026-07-28",22.6901,0.02,78141.9828,213,22.7278,{"date":588,"open":399,"high":372,"low":589,"close":448,"change":583,"percent_change":129,"volume":590,"transactions":591,"vwap":592},"2026-07-27",22.6888,56294.8236,269,22.7022,{"date":594,"open":338,"high":448,"low":508,"close":360,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-24",0.01,0.04,66995.8736,445,22.6875,{"date":601,"open":508,"high":430,"low":602,"close":338,"change":314,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-23",22.65,-0.4,47414.8732,267,22.6699,{"date":608,"open":361,"high":439,"low":609,"close":439,"change":362,"percent_change":363,"volume":610,"transactions":611,"vwap":612},"2026-07-22",22.7201,53365.7842,273,22.7396,{"date":614,"open":448,"high":380,"low":448,"close":380,"change":442,"percent_change":494,"volume":615,"transactions":616,"vwap":617},"2026-07-21",49040.9612,179,22.7649,{"date":619,"open":359,"high":481,"low":620,"close":439,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-20",22.7558,-0.1502,-0.66,47133.9612,132,22.791,{"date":627,"open":628,"high":628,"low":535,"close":629,"change":630,"percent_change":314,"volume":631,"transactions":518,"vwap":632},"2026-07-17",22.95,22.9202,-0.0198,57215.0042,22.9285,{"date":634,"open":412,"high":635,"low":412,"close":636,"change":401,"percent_change":207,"volume":637,"transactions":638,"vwap":639},"2026-07-16",22.96,22.94,89413.18273,357,22.9216,{"date":641,"open":642,"high":643,"low":644,"close":628,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-15",22.9448,22.97,22.908372,0.065,0.28,120046.417532,343,22.9373,{"date":651,"open":431,"high":455,"low":431,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-14",22.885,0.055,0.24,46144.8262,229,22.8833,{"date":659,"open":455,"high":455,"low":370,"close":412,"change":314,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-13",-0.39,40803.6388,249,22.8767,{"date":665,"open":413,"high":628,"low":413,"close":455,"change":401,"percent_change":207,"volume":666,"transactions":9,"vwap":455},"2026-07-10",84500,{"date":668,"open":669,"high":643,"low":669,"close":670,"change":596,"percent_change":554,"volume":671,"transactions":9,"vwap":670},"2026-07-09",22.87,22.93,48900,{"date":673,"open":455,"high":455,"low":431,"close":535,"change":362,"percent_change":363,"volume":674,"transactions":9,"vwap":535},"2026-07-08",68500,{"date":676,"open":677,"high":677,"low":678,"close":636,"change":303,"percent_change":304,"volume":679,"transactions":9,"vwap":636},"2026-07-07",22.98,22.907,78900,{"date":681,"open":682,"high":683,"low":455,"close":643,"change":198,"percent_change":199,"volume":684,"transactions":9,"vwap":643},"2026-07-06",22.99,23.02,51400,{"date":686,"open":431,"high":687,"low":431,"close":688,"change":189,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-07-02",23.030001,22.955,0.15,73800,{"date":692,"open":628,"high":693,"low":652,"close":455,"change":303,"percent_change":304,"volume":694,"transactions":9,"vwap":455},"2026-07-01",23,60500,{"date":696,"open":636,"high":677,"low":670,"close":628,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":628},"2026-06-30",-0.07,-0.3,89700,{"date":701,"open":677,"high":687,"low":688,"close":683,"change":583,"percent_change":129,"volume":702,"transactions":9,"vwap":683},"2026-06-29",70500,{"date":704,"open":677,"high":693,"low":636,"close":693,"change":705,"percent_change":494,"volume":706,"transactions":9,"vwap":693},"2026-06-26",0.051,51300,{"date":708,"open":677,"high":677,"low":670,"close":709,"change":710,"percent_change":236,"volume":711,"transactions":9,"vwap":709},"2026-06-25",22.949,0.029,83600,{"date":713,"open":455,"high":636,"low":466,"close":455,"change":583,"percent_change":129,"volume":714,"transactions":9,"vwap":455},"2026-06-24",61000,{"date":716,"open":413,"high":636,"low":413,"close":717,"change":487,"percent_change":314,"volume":718,"transactions":9,"vwap":717},"2026-06-23",22.9,98600,{"date":720,"open":636,"high":636,"low":721,"close":455,"change":332,"percent_change":722,"volume":723,"transactions":9,"vwap":455},"2026-06-22",22.884,-0.43,104200,{"date":725,"open":687,"high":726,"low":682,"close":683,"change":442,"percent_change":494,"volume":727,"transactions":9,"vwap":683},"2026-06-18",23.041,54500,{"date":729,"open":730,"high":731,"low":643,"close":643,"change":314,"percent_change":660,"volume":732,"transactions":9,"vwap":643},"2026-06-17",23.059999,23.09,40800,{"date":734,"open":735,"high":736,"low":737,"close":730,"change":583,"percent_change":129,"volume":738,"transactions":9,"vwap":730},"2026-06-16",23.055,23.1,23.040001,35900,{"date":740,"open":741,"high":742,"low":687,"close":737,"change":442,"percent_change":494,"volume":743,"transactions":9,"vwap":737},"2026-06-15",23.039,23.049999,35300,{"date":745,"open":742,"high":742,"low":635,"close":682,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":682},"2026-06-12",-0.15,-0.65,113200,{"date":750,"open":751,"high":752,"low":500,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-11",22.903,23.14,0.25,1.09,215100,{"date":757,"open":636,"high":758,"low":669,"close":535,"change":21,"percent_change":21,"volume":759,"transactions":9,"vwap":535},"2026-06-10",23.01,174300,{"date":761,"open":464,"high":636,"low":464,"close":535,"change":596,"percent_change":50,"volume":762,"transactions":9,"vwap":535},"2026-06-09",155800,{"date":764,"open":635,"high":635,"low":464,"close":464,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":464},"2026-06-08",-0.045,-0.2,22700,{"date":769,"open":682,"high":687,"low":770,"close":771,"change":266,"percent_change":85,"volume":772,"transactions":9,"vwap":771},"2026-06-05",22.879,22.895,35400,{"date":774,"open":693,"high":693,"low":455,"close":628,"change":775,"percent_change":199,"volume":776,"transactions":9,"vwap":628},"2026-06-04",0.016,86400,{"date":778,"open":677,"high":677,"low":455,"close":779,"change":780,"percent_change":275,"volume":781,"transactions":9,"vwap":779},"2026-06-03",22.934,-0.036,58200,{"date":783,"open":682,"high":683,"low":413,"close":643,"change":583,"percent_change":129,"volume":784,"transactions":9,"vwap":643},"2026-06-02",92500,{"date":786,"open":688,"high":682,"low":455,"close":628,"change":575,"percent_change":576,"volume":787,"transactions":9,"vwap":628},"2026-06-01",78200,{"date":789,"open":693,"high":790,"low":688,"close":758,"change":129,"percent_change":433,"volume":791,"transactions":9,"vwap":758},"2026-05-29",23.07,177200,{"date":793,"open":455,"high":682,"low":794,"close":455,"change":596,"percent_change":554,"volume":795,"transactions":9,"vwap":455},"2026-05-28",22.891,52000,{"date":797,"open":670,"high":628,"low":500,"close":500,"change":595,"percent_change":596,"volume":798,"transactions":9,"vwap":500},"2026-05-27",319900,{"date":800,"open":535,"high":670,"low":413,"close":669,"change":442,"percent_change":494,"volume":801,"transactions":9,"vwap":669},"2026-05-26",45400,{"date":803,"open":430,"high":717,"low":430,"close":380,"change":442,"percent_change":494,"volume":804,"transactions":9,"vwap":380},"2026-05-22",44800,{"date":806,"open":348,"high":548,"low":348,"close":439,"change":207,"percent_change":208,"volume":807,"transactions":9,"vwap":439},"2026-05-21",76600,{"date":809,"open":430,"high":370,"low":348,"close":370,"change":401,"percent_change":207,"volume":810,"transactions":9,"vwap":370},"2026-05-20",50800,{"date":812,"open":669,"high":669,"low":813,"close":380,"change":765,"percent_change":766,"volume":814,"transactions":9,"vwap":380},"2026-05-19",22.785,70100,{"date":816,"open":817,"high":717,"low":464,"close":818,"change":274,"percent_change":746,"volume":819,"transactions":9,"vwap":818},"2026-05-18",22.876,22.865,31300,{"date":821,"open":535,"high":670,"low":464,"close":717,"change":332,"percent_change":722,"volume":822,"transactions":9,"vwap":717},"2026-05-15",313400,{"date":824,"open":670,"high":687,"low":670,"close":693,"change":487,"percent_change":314,"volume":825,"transactions":9,"vwap":693},"2026-05-14",79900,{"date":827,"open":677,"high":683,"low":628,"close":683,"change":583,"percent_change":129,"volume":828,"transactions":9,"vwap":683},"2026-05-13",113000,{"date":830,"open":742,"high":742,"low":831,"close":693,"change":697,"percent_change":698,"volume":832,"transactions":9,"vwap":693},"2026-05-12",22.966,108700,{"date":834,"open":736,"high":736,"low":683,"close":790,"change":401,"percent_change":207,"volume":835,"transactions":9,"vwap":790},"2026-05-11",246100,{"date":837,"open":736,"high":736,"low":687,"close":838,"change":199,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-05-08",23.08,0.3,71200,{"date":842,"open":843,"high":843,"low":693,"close":758,"change":765,"percent_change":766,"volume":844,"transactions":9,"vwap":758},"2026-05-07",23.13,128900,{"date":846,"open":847,"high":847,"low":693,"close":735,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":735},"2026-05-06",23.145,0.125,0.55,59300,{"date":852,"open":677,"high":677,"low":466,"close":670,"change":853,"percent_change":583,"volume":854,"transactions":9,"vwap":670},"2026-05-05",0.005,34200,{"date":856,"open":535,"high":677,"low":535,"close":857,"change":266,"percent_change":85,"volume":858,"transactions":9,"vwap":857},"2026-05-04",22.925,39000,{"date":860,"open":628,"high":682,"low":466,"close":677,"change":583,"percent_change":129,"volume":861,"transactions":9,"vwap":677},"2026-05-01",48700,{"date":863,"open":643,"high":643,"low":717,"close":635,"change":199,"percent_change":864,"volume":865,"transactions":9,"vwap":635},"2026-04-30",0.31,93300,{"date":867,"open":693,"high":693,"low":669,"close":535,"change":575,"percent_change":576,"volume":868,"transactions":9,"vwap":535},"2026-04-29",30100,{"date":870,"open":758,"high":758,"low":455,"close":628,"change":362,"percent_change":363,"volume":871,"transactions":9,"vwap":628},"2026-04-28",38300,{"date":873,"open":790,"high":790,"low":677,"close":693,"change":274,"percent_change":746,"volume":874,"transactions":9,"vwap":693},"2026-04-27",88400,{"date":876,"open":683,"high":742,"low":643,"close":877,"change":878,"percent_change":165,"volume":879,"transactions":9,"vwap":877},"2026-04-24",23.035,0.045,67100,{"date":881,"open":737,"high":843,"low":643,"close":682,"change":274,"percent_change":746,"volume":738,"transactions":9,"vwap":682},"2026-04-23",{"date":883,"open":677,"high":730,"low":677,"close":884,"change":885,"percent_change":487,"volume":886,"transactions":9,"vwap":884},"2026-04-22",23.025,-0.005,30200,{"date":888,"open":889,"high":889,"low":693,"close":687,"change":207,"percent_change":323,"volume":890,"transactions":9,"vwap":687},"2026-04-21",23.12,91200,{"date":892,"open":893,"high":893,"low":894,"close":790,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":790},"2026-04-20",23.11,23.045,-0.095,-0.41,35000,{"date":899,"open":900,"high":900,"low":893,"close":901,"change":199,"percent_change":839,"volume":902,"transactions":9,"vwap":901},"2026-04-17",23.18,23.165,27300,{"date":904,"open":736,"high":905,"low":742,"close":906,"change":885,"percent_change":487,"volume":907,"transactions":9,"vwap":906},"2026-04-16",23.129,23.094999,40700,{"date":909,"open":730,"high":893,"low":730,"close":736,"change":885,"percent_change":487,"volume":910,"transactions":9,"vwap":736},"2026-04-15",103200,{"date":912,"open":790,"high":889,"low":742,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-04-14",23.105,0.095,0.41,61900,{"date":918,"open":919,"high":687,"low":643,"close":758,"change":401,"percent_change":207,"volume":920,"transactions":9,"vwap":758},"2026-04-13",22.975,71000,{"date":922,"open":643,"high":683,"low":643,"close":683,"change":21,"percent_change":21,"volume":666,"transactions":9,"vwap":683},"2026-04-10",{"date":924,"open":628,"high":683,"low":466,"close":683,"change":373,"percent_change":374,"volume":925,"transactions":9,"vwap":683},"2026-04-09",93900,{"date":927,"open":687,"high":687,"low":466,"close":455,"change":596,"percent_change":554,"volume":928,"transactions":9,"vwap":455},"2026-04-08",86000,{"date":930,"open":380,"high":500,"low":358,"close":500,"change":596,"percent_change":50,"volume":931,"transactions":9,"vwap":500},"2026-04-07",122900,{"date":933,"open":413,"high":466,"low":414,"close":431,"change":442,"percent_change":494,"volume":934,"transactions":9,"vwap":431},"2026-04-06",47100,{"date":936,"open":360,"high":431,"low":360,"close":454,"change":207,"percent_change":208,"volume":937,"transactions":9,"vwap":454},"2026-04-02",64100,{"date":939,"open":359,"high":412,"low":361,"close":412,"change":940,"percent_change":114,"volume":941,"transactions":9,"vwap":412},"2026-04-01",0.08,72300,{"date":943,"open":360,"high":430,"low":944,"close":414,"change":945,"percent_change":374,"volume":946,"transactions":9,"vwap":414},"2026-03-31",22.666,0.099,43500,{"date":948,"open":301,"high":574,"low":301,"close":949,"change":950,"percent_change":864,"volume":951,"transactions":9,"vwap":949},"2026-03-30",22.651,0.071,28100,{"date":953,"open":350,"high":350,"low":301,"close":340,"change":457,"percent_change":458,"volume":954,"transactions":9,"vwap":340},"2026-03-27",107200,{"date":956,"open":414,"high":439,"low":291,"close":439,"change":583,"percent_change":129,"volume":957,"transactions":9,"vwap":439},"2026-03-26",88000,{"date":959,"open":454,"high":960,"low":291,"close":414,"change":596,"percent_change":50,"volume":961,"transactions":9,"vwap":414},"2026-03-25",22.799,72600,{"date":963,"open":454,"high":454,"low":964,"close":448,"change":332,"percent_change":393,"volume":965,"transactions":9,"vwap":448},"2026-03-24",22.639,96300,{"date":967,"open":359,"high":370,"low":968,"close":370,"change":165,"percent_change":160,"volume":969,"transactions":9,"vwap":370},"2026-03-23",22.6,54600,{"date":971,"open":972,"high":454,"low":973,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-03-20",22.782,22.61,-0.33,-1.44,65300,{"date":978,"open":669,"high":635,"low":439,"close":636,"change":596,"percent_change":554,"volume":979,"transactions":9,"vwap":636},"2026-03-19",169600,{"date":981,"open":677,"high":682,"low":717,"close":717,"change":575,"percent_change":576,"volume":982,"transactions":9,"vwap":717},"2026-03-18",337800,{"date":984,"open":635,"high":683,"low":669,"close":635,"change":235,"percent_change":236,"volume":985,"transactions":9,"vwap":635},"2026-03-17",79600,{"date":987,"open":670,"high":636,"low":669,"close":670,"change":988,"percent_change":646,"volume":989,"transactions":9,"vwap":670},"2026-03-16",0.063,61500,{"date":991,"open":628,"high":628,"low":412,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-03-13",22.867,-0.063,-0.27,69400,{"date":997,"open":717,"high":677,"low":717,"close":670,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":670},"2026-03-12",-0.08,-0.35,100400,{"date":1002,"open":790,"high":790,"low":682,"close":758,"change":575,"percent_change":576,"volume":1003,"transactions":9,"vwap":758},"2026-03-11",114000,{"date":1005,"open":731,"high":736,"low":737,"close":790,"change":198,"percent_change":199,"volume":1006,"transactions":9,"vwap":790},"2026-03-10",198100,{"date":1008,"open":736,"high":736,"low":535,"close":735,"change":475,"percent_change":476,"volume":1009,"transactions":9,"vwap":735},"2026-03-09",82500,{"date":1011,"open":730,"high":838,"low":1012,"close":838,"change":303,"percent_change":304,"volume":1013,"transactions":9,"vwap":838},"2026-03-06",23.0039997,120900,{"date":1015,"open":889,"high":889,"low":1016,"close":893,"change":487,"percent_change":314,"volume":1017,"transactions":9,"vwap":893},"2026-03-05",23.032,98400,{"date":1019,"open":1020,"high":1020,"low":1021,"close":843,"change":199,"percent_change":839,"volume":1022,"transactions":9,"vwap":843},"2026-03-04",23.17,23.075001,157600,{"date":1024,"open":730,"high":752,"low":737,"close":730,"change":304,"percent_change":1025,"volume":1026,"transactions":9,"vwap":730},"2026-03-03",-0.56,124100,{"date":1028,"open":1029,"high":1029,"low":1021,"close":1029,"change":487,"percent_change":314,"volume":1030,"transactions":9,"vwap":1029},"2026-03-02",23.19,57800,{"date":1032,"open":1033,"high":1033,"low":1020,"close":1034,"change":595,"percent_change":596,"volume":1035,"transactions":9,"vwap":1034},"2026-02-27",23.22,23.21,106400,{"date":1037,"open":1033,"high":1033,"low":900,"close":1038,"change":487,"percent_change":314,"volume":702,"transactions":9,"vwap":1038},"2026-02-26",23.2,{"date":1040,"open":1041,"high":1042,"low":900,"close":1033,"change":235,"percent_change":236,"volume":1043,"transactions":9,"vwap":1033},"2026-02-25",23.23,23.24,76700,{"date":1045,"open":1038,"high":1033,"low":1020,"close":1029,"change":207,"percent_change":323,"volume":1046,"transactions":9,"vwap":1029},"2026-02-24",50200,{"date":1048,"open":1042,"high":1042,"low":900,"close":1041,"change":199,"percent_change":839,"volume":874,"transactions":9,"vwap":1041},"2026-02-23",{"date":1050,"open":1020,"high":1034,"low":1051,"close":1052,"change":285,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-02-20",23.15,23.16,-0.6,114100,{"date":1056,"open":1057,"high":1058,"low":1038,"close":1058,"change":1059,"percent_change":595,"volume":1060,"transactions":9,"vwap":1058},"2026-02-19",23.273,23.3,0.003,63300,{"date":1062,"open":1034,"high":1058,"low":1034,"close":1063,"change":1064,"percent_change":595,"volume":1065,"transactions":9,"vwap":1063},"2026-02-18",23.297,0.002,95300,{"date":1067,"open":1068,"high":1068,"low":1034,"close":1069,"change":885,"percent_change":487,"volume":1070,"transactions":9,"vwap":1069},"2026-02-17",23.34,23.295,166700,{"date":1072,"open":1058,"high":1058,"low":1073,"close":1058,"change":583,"percent_change":129,"volume":1074,"transactions":9,"vwap":1058},"2026-02-13",23.27,51000,{"date":1076,"open":1041,"high":1068,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-02-12",23.218,23.28,0.075,0.32,157500,{"date":1083,"open":1041,"high":1041,"low":1029,"close":1084,"change":1085,"percent_change":575,"volume":1086,"transactions":9,"vwap":1084},"2026-02-11",23.205,-0.015,63800,{"date":1088,"open":1033,"high":1041,"low":1089,"close":1033,"change":878,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1033},"2026-02-10",23.204,0.19,49500,{"date":1093,"open":1051,"high":1029,"low":742,"close":1094,"change":1064,"percent_change":595,"volume":1095,"transactions":9,"vwap":1094},"2026-02-09",23.175,76200,{"date":1097,"open":913,"high":900,"low":736,"close":1098,"change":1099,"percent_change":1080,"volume":1100,"transactions":9,"vwap":1098},"2026-02-06",23.173,0.073,53500,{"date":1102,"open":843,"high":843,"low":1103,"close":736,"change":401,"percent_change":207,"volume":1104,"transactions":9,"vwap":736},"2026-02-05",23.093,98200,{"date":1106,"open":731,"high":893,"low":838,"close":893,"change":765,"percent_change":457,"volume":1107,"transactions":9,"vwap":893},"2026-02-04",135800,{"date":1109,"open":913,"high":1110,"low":877,"close":1111,"change":878,"percent_change":1090,"volume":1112,"transactions":9,"vwap":1111},"2026-02-03",23.188,23.155,46000,{"date":1114,"open":1051,"high":1051,"low":1115,"close":893,"change":207,"percent_change":323,"volume":1116,"transactions":9,"vwap":893},"2026-02-02",23.048,73100,{"date":1118,"open":1052,"high":1052,"low":635,"close":1051,"change":21,"percent_change":21,"volume":1119,"transactions":9,"vwap":1051},"2026-01-30",78400,{"date":1121,"open":893,"high":1020,"low":1122,"close":1051,"change":595,"percent_change":596,"volume":1123,"transactions":9,"vwap":1051},"2026-01-29",23.084999,138100,{"date":1125,"open":838,"high":1033,"low":838,"close":752,"change":509,"percent_change":510,"volume":1126,"transactions":9,"vwap":752},"2026-01-28",103700,{"date":1128,"open":838,"high":843,"low":838,"close":1129,"change":475,"percent_change":476,"volume":787,"transactions":9,"vwap":1129},"2026-01-27",23.115,{"date":1131,"open":893,"high":1051,"low":838,"close":752,"change":189,"percent_change":689,"volume":1132,"transactions":9,"vwap":752},"2026-01-26",40300,{"date":1134,"open":1041,"high":1041,"low":687,"close":913,"change":235,"percent_change":236,"volume":1135,"transactions":9,"vwap":913},"2026-01-23",73600,{"date":1137,"open":687,"high":838,"low":636,"close":1021,"change":235,"percent_change":236,"volume":1138,"transactions":9,"vwap":1021},"2026-01-22",64500,{"date":1140,"open":742,"high":730,"low":643,"close":894,"change":509,"percent_change":510,"volume":1141,"transactions":9,"vwap":894},"2026-01-21",354600,{"date":1143,"open":717,"high":1144,"low":717,"close":683,"change":226,"percent_change":342,"volume":1145,"transactions":9,"vwap":683},"2026-01-20",23.066,62500,{"date":1147,"open":843,"high":1051,"low":893,"close":752,"change":207,"percent_change":323,"volume":1148,"transactions":9,"vwap":752},"2026-01-16",79200,{"date":1150,"open":1033,"high":1033,"low":843,"close":900,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":900},"2026-01-15",0.066,0.29,60400,{"date":1155,"open":736,"high":900,"low":736,"close":1156,"change":1157,"percent_change":567,"volume":1158,"transactions":9,"vwap":1156},"2026-01-14",23.114,0.014,67400,{"date":1160,"open":889,"high":843,"low":838,"close":736,"change":595,"percent_change":596,"volume":886,"transactions":9,"vwap":736},"2026-01-13",{"date":1162,"open":838,"high":752,"low":838,"close":731,"change":303,"percent_change":304,"volume":1163,"transactions":9,"vwap":731},"2026-01-12",56900,{"date":1165,"open":838,"high":1051,"low":1166,"close":889,"change":487,"percent_change":314,"volume":1167,"transactions":9,"vwap":889},"2026-01-09",23.018999,142100,{"date":1169,"open":628,"high":752,"low":628,"close":752,"change":583,"percent_change":129,"volume":1170,"transactions":9,"vwap":752},"2026-01-08",60000,{"date":1172,"open":736,"high":752,"low":730,"close":889,"change":595,"percent_change":596,"volume":1173,"transactions":9,"vwap":889},"2026-01-07",156000,{"date":1175,"open":900,"high":900,"low":731,"close":893,"change":442,"percent_change":494,"volume":1176,"transactions":9,"vwap":893},"2026-01-06",32200,{"date":1178,"open":1029,"high":1029,"low":687,"close":730,"change":401,"percent_change":207,"volume":1179,"transactions":9,"vwap":730},"2026-01-05",78700,{"date":1181,"open":1029,"high":1029,"low":687,"close":790,"change":235,"percent_change":236,"volume":1182,"transactions":9,"vwap":790},"2026-01-02",80400,{"date":1184,"open":1051,"high":1051,"low":687,"close":737,"change":266,"percent_change":85,"volume":1185,"transactions":9,"vwap":737},"2025-12-31",67600,{"date":1187,"open":1051,"high":1051,"low":742,"close":906,"change":509,"percent_change":510,"volume":1188,"transactions":9,"vwap":906},"2025-12-30",37800,{"date":1190,"open":736,"high":1052,"low":1191,"close":790,"change":583,"percent_change":129,"volume":810,"transactions":9,"vwap":790},"2025-12-29",23.034,{"date":1193,"open":889,"high":1051,"low":884,"close":742,"change":697,"percent_change":698,"volume":1194,"transactions":9,"vwap":742},"2025-12-26",51100,{"date":1196,"open":1020,"high":1020,"low":1016,"close":889,"change":645,"percent_change":646,"volume":1197,"transactions":9,"vwap":889},"2025-12-24",81700,{"date":1199,"open":717,"high":731,"low":717,"close":735,"change":853,"percent_change":583,"volume":1200,"transactions":9,"vwap":735},"2025-12-23",106800,{"date":1202,"open":742,"high":1203,"low":1204,"close":742,"change":575,"percent_change":576,"volume":1205,"transactions":9,"vwap":742},"2025-12-22",23.0599,22.9485,121195,{"date":1207,"open":1034,"high":1033,"low":893,"close":893,"change":303,"percent_change":304,"volume":1208,"transactions":9,"vwap":893},"2025-12-19",56200,{"date":1210,"open":893,"high":1211,"low":687,"close":752,"change":442,"percent_change":494,"volume":1212,"transactions":9,"vwap":752},"2025-12-18",23.26,45500,{"date":1214,"open":1052,"high":1033,"low":737,"close":731,"change":401,"percent_change":207,"volume":1215,"transactions":9,"vwap":731},"2025-12-17",62400,{"date":1217,"open":731,"high":1033,"low":1218,"close":736,"change":303,"percent_change":304,"volume":1219,"transactions":9,"vwap":736},"2025-12-16",23.051001,66500,{"date":1221,"open":1051,"high":1020,"low":838,"close":843,"change":442,"percent_change":494,"volume":1091,"transactions":9,"vwap":843},"2025-12-15",{"date":1223,"open":1042,"high":1042,"low":790,"close":838,"change":362,"percent_change":363,"volume":1224,"transactions":9,"vwap":838},"2025-12-12",49600,{"date":1226,"open":893,"high":1052,"low":790,"close":843,"change":235,"percent_change":236,"volume":1227,"transactions":9,"vwap":843},"2025-12-11",41600,{"date":1229,"open":1191,"high":1020,"low":636,"close":736,"change":1230,"percent_change":50,"volume":1231,"transactions":9,"vwap":736},"2025-12-10",0.042,64000,{"date":1233,"open":1078,"high":1078,"low":636,"close":1234,"change":331,"percent_change":332,"volume":1235,"transactions":9,"vwap":1234},"2025-12-09",23.058001,75900,{"date":1237,"open":758,"high":1238,"low":758,"close":838,"change":575,"percent_change":576,"volume":1239,"transactions":9,"vwap":838},"2025-12-08",23.149,62600,{"date":1241,"open":643,"high":1042,"low":643,"close":752,"change":697,"percent_change":698,"volume":1242,"transactions":9,"vwap":752},"2025-12-05",90900,{"date":1244,"open":893,"high":1033,"low":1245,"close":1034,"change":596,"percent_change":554,"volume":1246,"transactions":9,"vwap":1034},"2025-12-04",23.042,66800,{"date":1248,"open":736,"high":900,"low":677,"close":1020,"change":1079,"percent_change":1080,"volume":1249,"transactions":9,"vwap":1020},"2025-12-03",76100,{"date":1251,"open":736,"high":1051,"low":758,"close":906,"change":653,"percent_change":654,"volume":1252,"transactions":9,"vwap":906},"2025-12-02",45000,{"date":1254,"open":1255,"high":893,"low":683,"close":737,"change":332,"percent_change":722,"volume":1256,"transactions":9,"vwap":737},"2025-12-01",23.065001,41900,{"date":1258,"open":1259,"high":1259,"low":1260,"close":752,"change":583,"percent_change":129,"volume":1261,"transactions":9,"vwap":752},"2025-11-28",23.25,23.023001,26400,{"date":1263,"open":636,"high":900,"low":670,"close":889,"change":940,"percent_change":114,"volume":1264,"transactions":9,"vwap":889},"2025-11-26",65900,{"date":1266,"open":1033,"high":1033,"low":1267,"close":737,"change":595,"percent_change":596,"volume":1268,"transactions":9,"vwap":737},"2025-11-25",22.951,91700,{"date":1270,"open":1271,"high":1272,"low":670,"close":687,"change":1273,"percent_change":1090,"volume":1274,"transactions":9,"vwap":687},"2025-11-24",22.947,23.109,0.044,60100,{"date":1276,"open":1277,"high":1115,"low":636,"close":1278,"change":1279,"percent_change":207,"volume":1280,"transactions":9,"vwap":1278},"2025-11-21",23.0079994,22.986,-0.009,26800,{"date":1282,"open":1283,"high":736,"low":670,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2025-11-20",23.0090008,22.995,-0.065,-0.28,36700,{"date":1289,"open":889,"high":905,"low":742,"close":730,"change":487,"percent_change":314,"volume":1290,"transactions":9,"vwap":730},"2025-11-19",45800,{"date":1292,"open":1211,"high":1211,"low":1293,"close":838,"change":1294,"percent_change":442,"volume":1295,"transactions":9,"vwap":838},"2025-11-18",23.052999,0.012,43300,{"date":1297,"open":838,"high":731,"low":1298,"close":1299,"change":1300,"percent_change":401,"volume":1301,"transactions":9,"vwap":1299},"2025-11-17",23.054001,23.068001,-0.002,31900,{"date":1303,"open":838,"high":1304,"low":737,"close":790,"change":998,"percent_change":999,"volume":1305,"transactions":9,"vwap":790},"2025-11-14",23.128,54300,{"date":1307,"open":893,"high":1029,"low":790,"close":1051,"change":583,"percent_change":129,"volume":1308,"transactions":9,"vwap":1051},"2025-11-13",97000,{"date":1310,"open":752,"high":1311,"low":717,"close":843,"change":596,"percent_change":554,"volume":1312,"transactions":9,"vwap":843},"2025-11-12",23.212,37300,{"date":1314,"open":635,"high":1034,"low":628,"close":731,"change":226,"percent_change":342,"volume":1315,"transactions":9,"vwap":731},"2025-11-11",55400,{"date":1317,"open":628,"high":1034,"low":628,"close":1034,"change":235,"percent_change":236,"volume":1318,"transactions":9,"vwap":1034},"2025-11-10",43400,{"date":1320,"open":1068,"high":1068,"low":635,"close":900,"change":653,"percent_change":654,"volume":1321,"transactions":9,"vwap":900},"2025-11-07",34100,{"date":1323,"open":1034,"high":1034,"low":1324,"close":1325,"change":467,"percent_change":468,"volume":1326,"transactions":9,"vwap":1325},"2025-11-06",23.061001,23.125,47200,{"date":1328,"open":1329,"high":1051,"low":758,"close":683,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":683},"2025-11-05",23.123,-0.105,-0.45,28500,{"date":1334,"open":737,"high":1335,"low":737,"close":1325,"change":235,"percent_change":236,"volume":1336,"transactions":9,"vwap":1325},"2025-11-04",23.179,50900,{"date":1338,"open":838,"high":752,"low":742,"close":906,"change":198,"percent_change":567,"volume":1339,"transactions":9,"vwap":906},"2025-11-03",74900,{"date":1341,"open":693,"high":1041,"low":635,"close":838,"change":207,"percent_change":323,"volume":868,"transactions":9,"vwap":838},"2025-10-31",{"date":1343,"open":693,"high":1038,"low":693,"close":889,"change":21,"percent_change":21,"volume":1344,"transactions":9,"vwap":889},"2025-10-30",34700,{"date":1346,"open":23,"high":23,"low":889,"close":889,"change":1285,"percent_change":1286,"volume":1347,"transactions":9,"vwap":889},"2025-10-29",57500,{"date":1349,"open":900,"high":1350,"low":736,"close":1351,"change":274,"percent_change":746,"volume":743,"transactions":9,"vwap":1351},"2025-10-28",23.243,23.185,{"date":1353,"open":1051,"high":1354,"low":1218,"close":1033,"change":467,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1033},"2025-10-27",23.258,0.45,86200,{"date":1358,"open":893,"high":1052,"low":1359,"close":1129,"change":583,"percent_change":129,"volume":1360,"transactions":9,"vwap":1129},"2025-10-24",23.070999,22200,{"date":1362,"open":1363,"high":1052,"low":687,"close":906,"change":878,"percent_change":165,"volume":1364,"transactions":9,"vwap":906},"2025-10-23",23.107,53100,{"date":1366,"open":906,"high":1020,"low":683,"close":742,"change":362,"percent_change":363,"volume":1367,"transactions":9,"vwap":742},"2025-10-22",31000,{"date":1369,"open":1370,"high":1020,"low":687,"close":736,"change":595,"percent_change":596,"volume":1371,"transactions":9,"vwap":736},"2025-10-21",23.113,18700,{"date":1373,"open":670,"high":1374,"low":670,"close":731,"change":21,"percent_change":21,"volume":1375,"transactions":9,"vwap":731},"2025-10-20",23.156,23300,{"date":1377,"open":1378,"high":1379,"low":635,"close":731,"change":314,"percent_change":660,"volume":1380,"transactions":9,"vwap":731},"2025-10-17",23.119,23.224,33500,{"date":1382,"open":1383,"high":1383,"low":838,"close":900,"change":878,"percent_change":1090,"volume":706,"transactions":9,"vwap":900},"2025-10-16",23.29,{"date":1385,"open":843,"high":1029,"low":731,"close":1386,"change":885,"percent_change":487,"volume":1387,"transactions":9,"vwap":1386},"2025-10-15",23.135,20800,{"date":1389,"open":905,"high":1051,"low":1390,"close":752,"change":207,"percent_change":323,"volume":1391,"transactions":9,"vwap":752},"2025-10-14",23.011,55600,{"date":1393,"open":1394,"high":1058,"low":742,"close":900,"change":554,"percent_change":1395,"volume":1396,"transactions":9,"vwap":900},"2025-10-13",23.103,0.74,49300,{"date":1398,"open":1255,"high":1034,"low":758,"close":758,"change":314,"percent_change":660,"volume":1399,"transactions":9,"vwap":758},"2025-10-10",132900,{"date":1401,"open":1073,"high":1073,"low":1402,"close":736,"change":401,"percent_change":207,"volume":1403,"transactions":9,"vwap":736},"2025-10-09",23.033001,41300,{"date":1405,"open":683,"high":1238,"low":683,"close":893,"change":595,"percent_change":596,"volume":1406,"transactions":9,"vwap":893},"2025-10-08",106600,{"date":1408,"open":1042,"high":1042,"low":1409,"close":736,"change":1085,"percent_change":575,"volume":1410,"transactions":9,"vwap":736},"2025-10-07",22.999,85000,{"date":1412,"open":900,"high":900,"low":1413,"close":1129,"change":1085,"percent_change":575,"volume":1414,"transactions":9,"vwap":1129},"2025-10-06",23.046,77900,{"date":1416,"open":838,"high":843,"low":1218,"close":843,"change":596,"percent_change":554,"volume":1417,"transactions":9,"vwap":843},"2025-10-03",34800,{"date":1419,"open":1259,"high":1259,"low":1298,"close":731,"change":487,"percent_change":314,"volume":1420,"transactions":9,"vwap":731},"2025-10-02",53900,{"date":1422,"open":790,"high":1084,"low":683,"close":893,"change":878,"percent_change":165,"volume":1423,"transactions":9,"vwap":893},"2025-10-01",89600,{"date":1425,"open":894,"high":1426,"low":1427,"close":1255,"change":198,"percent_change":199,"volume":1428,"transactions":9,"vwap":1255},"2025-09-30",23.116,23.044001,27800,{"date":1430,"open":1051,"high":1111,"low":693,"close":742,"change":21,"percent_change":21,"volume":1431,"transactions":9,"vwap":742},"2025-09-29",22000,{"date":1433,"open":1020,"high":1020,"low":643,"close":742,"change":362,"percent_change":363,"volume":1434,"transactions":9,"vwap":742},"2025-09-26",55000,{"date":1436,"open":889,"high":889,"low":635,"close":736,"change":940,"percent_change":114,"volume":1437,"transactions":9,"vwap":736},"2025-09-25",25200,{"date":1439,"open":790,"high":752,"low":683,"close":683,"change":303,"percent_change":304,"volume":1440,"transactions":9,"vwap":683},"2025-09-24",51200,{"date":1442,"open":893,"high":1374,"low":412,"close":742,"change":595,"percent_change":596,"volume":1443,"transactions":9,"vwap":742},"2025-09-23",42700,{"date":1445,"open":693,"high":1446,"low":693,"close":737,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":737},"2025-09-22",23.127,-0.158,-0.68,87900,{"date":1451,"open":1029,"high":1033,"low":1452,"close":1453,"change":1059,"percent_change":595,"volume":1454,"transactions":9,"vwap":1453},"2025-09-19",23.136,23.198,32100,{"date":1456,"open":1259,"high":1259,"low":1386,"close":1457,"change":509,"percent_change":510,"volume":1458,"transactions":9,"vwap":1457},"2025-09-18",23.195,61200,{"date":1460,"open":1033,"high":1259,"low":1461,"close":1020,"change":303,"percent_change":304,"volume":1462,"transactions":9,"vwap":1020},"2025-09-17",23.141,33300,{"date":1464,"open":1038,"high":1078,"low":1465,"close":1038,"change":853,"percent_change":583,"volume":1466,"transactions":9,"vwap":1038},"2025-09-16",23.162,41500,{"date":1468,"open":1020,"high":1469,"low":838,"close":1457,"change":266,"percent_change":85,"volume":1470,"transactions":9,"vwap":1457},"2025-09-15",23.32,26500,{"date":1472,"open":1473,"high":1211,"low":893,"close":1259,"change":199,"percent_change":839,"volume":1474,"transactions":9,"vwap":1259},"2025-09-12",23.199,215900,{"date":1476,"open":1058,"high":1058,"low":893,"close":900,"change":1477,"percent_change":416,"volume":1478,"transactions":9,"vwap":900},"2025-09-11",0.062,48200,{"date":1480,"open":889,"high":1020,"low":1481,"close":1482,"change":1059,"percent_change":595,"volume":1483,"transactions":9,"vwap":1482},"2025-09-10",23.082001,23.118,583600,{"date":1485,"open":736,"high":1486,"low":730,"close":1129,"change":853,"percent_change":583,"volume":1487,"transactions":9,"vwap":1129},"2025-09-09",23.161,72700,{"date":1489,"open":1490,"high":1051,"low":1491,"close":893,"change":596,"percent_change":554,"volume":1492,"transactions":9,"vwap":893},"2025-09-08",23.122,23.094,32700,{"date":1494,"open":843,"high":843,"low":1495,"close":790,"change":199,"percent_change":839,"volume":1496,"transactions":9,"vwap":790},"2025-09-05",22.978,30300,{"date":1498,"open":1499,"high":1500,"low":1499,"close":693,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":693},"2025-09-04",22.819,23.017,0.12,0.52,45200,{"date":1505,"open":683,"high":683,"low":500,"close":500,"change":697,"percent_change":1506,"volume":1507,"transactions":9,"vwap":500},"2025-09-03",-0.31,82300,{"date":1509,"open":669,"high":843,"low":431,"close":628,"change":1510,"percent_change":373,"volume":1511,"transactions":9,"vwap":628},"2025-09-02",0.022,17800,{"date":1513,"open":175,"high":175,"low":1514,"close":1515,"change":1285,"percent_change":1286,"volume":1360,"transactions":9,"vwap":1515},"2025-08-29",22.921,22.928,{"date":1517,"open":670,"high":758,"low":466,"close":1518,"change":1099,"percent_change":1080,"volume":1519,"transactions":9,"vwap":1518},"2025-08-28",22.993,33000,{"date":1521,"open":1522,"high":643,"low":412,"close":455,"change":401,"percent_change":207,"volume":1523,"transactions":9,"vwap":455},"2025-08-27",22.896,58700,{"date":1525,"open":535,"high":677,"low":413,"close":670,"change":442,"percent_change":494,"volume":1526,"transactions":9,"vwap":670},"2025-08-26",32400,{"date":1528,"open":399,"high":1529,"low":399,"close":500,"change":885,"percent_change":487,"volume":1530,"transactions":9,"vwap":500},"2025-08-25",22.977,64700,{"date":1532,"open":370,"high":670,"low":338,"close":652,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":652},"2025-08-22",0.085,0.37,29000,{"date":1537,"open":1538,"high":1539,"low":430,"close":359,"change":1540,"percent_change":247,"volume":1541,"transactions":9,"vwap":359},"2025-08-21",22.825,22.875,-0.087,19200,{"date":1543,"open":412,"high":717,"low":380,"close":1544,"change":993,"percent_change":994,"volume":1545,"transactions":9,"vwap":1544},"2025-08-20",22.887,25000,{"date":1547,"open":635,"high":693,"low":380,"close":628,"change":21,"percent_change":21,"volume":1414,"transactions":9,"vwap":628},"2025-08-19",{"date":1549,"open":643,"high":693,"low":348,"close":628,"change":1550,"percent_change":303,"volume":1551,"transactions":9,"vwap":628},"2025-08-18",-0.008,59500,{"date":1553,"open":635,"high":693,"low":535,"close":1554,"change":1555,"percent_change":362,"volume":907,"transactions":9,"vwap":1554},"2025-08-15",22.958,-0.012,{"date":1557,"open":635,"high":693,"low":412,"close":643,"change":583,"percent_change":129,"volume":1558,"transactions":9,"vwap":643},"2025-08-14",24400,{"date":1560,"open":455,"high":693,"low":481,"close":628,"change":189,"percent_change":689,"volume":1561,"transactions":9,"vwap":628},"2025-08-13",34600,{"date":1563,"open":628,"high":1564,"low":380,"close":1565,"change":1285,"percent_change":1286,"volume":1566,"transactions":9,"vwap":1565},"2025-08-12",22.987,22.915,36500,{"date":1568,"open":670,"high":677,"low":430,"close":677,"change":940,"percent_change":114,"volume":1569,"transactions":9,"vwap":677},"2025-08-11",46800,{"date":1571,"open":628,"high":643,"low":464,"close":717,"change":21,"percent_change":21,"volume":1347,"transactions":9,"vwap":717},"2025-08-08",{"date":1573,"open":466,"high":1574,"low":1575,"close":717,"change":595,"percent_change":596,"volume":706,"transactions":9,"vwap":717},"2025-08-07",22.989,22.835,{"date":1577,"open":670,"high":1578,"low":535,"close":535,"change":303,"percent_change":304,"volume":1579,"transactions":9,"vwap":535},"2025-08-06",22.969,38700,{"date":1581,"open":500,"high":455,"low":412,"close":455,"change":199,"percent_change":864,"volume":1582,"transactions":9,"vwap":455},"2025-08-05",35700,{"date":1584,"open":466,"high":1585,"low":412,"close":464,"change":487,"percent_change":314,"volume":1586,"transactions":9,"vwap":464},"2025-08-04",22.948,25300,{"date":1588,"open":454,"high":535,"low":1589,"close":669,"change":129,"percent_change":295,"volume":1590,"transactions":9,"vwap":669},"2025-08-01",22.775,53600,{"date":1592,"open":454,"high":412,"low":1593,"close":372,"change":583,"percent_change":129,"volume":1594,"transactions":9,"vwap":372},"2025-07-31",22.774,63900,{"date":1596,"open":466,"high":466,"low":360,"close":430,"change":303,"percent_change":304,"volume":1597,"transactions":9,"vwap":430},"2025-07-30",67000,{"date":1599,"open":1600,"high":717,"low":602,"close":454,"change":583,"percent_change":129,"volume":1601,"transactions":9,"vwap":454},"2025-07-29",22.755,48800,{"date":1603,"open":359,"high":1604,"low":1605,"close":439,"change":595,"percent_change":596,"volume":1606,"transactions":9,"vwap":439},"2025-07-28",22.844,22.621,17300,{"date":1608,"open":358,"high":1609,"low":1610,"close":430,"change":596,"percent_change":50,"volume":1611,"transactions":9,"vwap":430},"2025-07-25",22.857,22.606,36600,{"date":1613,"open":412,"high":412,"low":968,"close":358,"change":401,"percent_change":207,"volume":1614,"transactions":9,"vwap":358},"2025-07-24",29800,{"date":1616,"open":448,"high":464,"low":448,"close":361,"change":595,"percent_change":596,"volume":1617,"transactions":9,"vwap":361},"2025-07-23",33100,{"date":1619,"open":508,"high":813,"low":508,"close":358,"change":21,"percent_change":21,"volume":1620,"transactions":9,"vwap":358},"2025-07-22",31200,{"date":1622,"open":1623,"high":535,"low":602,"close":358,"change":1285,"percent_change":1624,"volume":1625,"transactions":9,"vwap":358},"2025-07-21",22.734,-0.29,28600,{"date":1627,"open":1628,"high":1628,"low":1629,"close":813,"change":235,"percent_change":236,"volume":1630,"transactions":9,"vwap":813},"2025-07-18",22.862,22.711,39600,{"date":1632,"open":574,"high":1633,"low":574,"close":1600,"change":878,"percent_change":165,"volume":1634,"transactions":9,"vwap":1600},"2025-07-17",22.831,40200,{"date":1636,"open":360,"high":430,"low":574,"close":448,"change":998,"percent_change":999,"volume":1153,"transactions":9,"vwap":448},"2025-07-16",{"date":1638,"open":360,"high":454,"low":602,"close":454,"change":567,"percent_change":568,"volume":1639,"transactions":9,"vwap":454},"2025-07-15",48400,{"date":1641,"open":348,"high":1642,"low":348,"close":361,"change":235,"percent_change":236,"volume":1643,"transactions":9,"vwap":361},"2025-07-14",22.789,47700,{"date":1645,"open":439,"high":359,"low":338,"close":348,"change":304,"percent_change":1646,"volume":1458,"transactions":9,"vwap":348},"2025-07-11",-0.57,{"date":1648,"open":535,"high":535,"low":392,"close":412,"change":373,"percent_change":374,"volume":1649,"transactions":9,"vwap":412},"2025-07-10",49400,{"date":1651,"open":838,"high":838,"low":388,"close":361,"change":442,"percent_change":494,"volume":1652,"transactions":9,"vwap":361},"2025-07-09",64200,{"date":1654,"open":361,"high":372,"low":338,"close":338,"change":362,"percent_change":363,"volume":1655,"transactions":9,"vwap":338},"2025-07-08",64300,{"date":1657,"open":643,"high":643,"low":1658,"close":361,"change":332,"percent_change":393,"volume":1659,"transactions":9,"vwap":361},"2025-07-07",22.647,94700,{"date":1661,"open":677,"high":677,"low":399,"close":412,"change":487,"percent_change":314,"volume":1662,"transactions":9,"vwap":412},"2025-07-03",49900,{"date":1664,"open":361,"high":669,"low":1665,"close":464,"change":940,"percent_change":114,"volume":1666,"transactions":9,"vwap":464},"2025-07-02",22.708,100800,{"date":1668,"open":414,"high":1669,"low":361,"close":439,"change":575,"percent_change":576,"volume":1670,"transactions":9,"vwap":439},"2025-07-01",22.916,66200,{"date":1672,"open":1673,"high":412,"low":358,"close":412,"change":190,"percent_change":1674,"volume":1675,"transactions":9,"vwap":412},"2025-06-30",22.804,0.71,65400,{"date":1677,"open":535,"high":535,"low":1678,"close":574,"change":1679,"percent_change":698,"volume":1680,"transactions":9,"vwap":574},"2025-06-27",22.661,-0.069,57600,{"date":1682,"open":358,"high":1058,"low":350,"close":1683,"change":1684,"percent_change":940,"volume":1685,"transactions":9,"vwap":1683},"2025-06-26",22.739,0.019,108500,{"date":1687,"open":1688,"high":1689,"low":1688,"close":358,"change":235,"percent_change":236,"volume":1487,"transactions":9,"vwap":358},"2025-06-25",22.56,22.749,{"date":1691,"open":439,"high":439,"low":973,"close":360,"change":914,"percent_change":1692,"volume":1693,"transactions":9,"vwap":360},"2025-06-24",0.42,90100,{"date":1695,"open":454,"high":454,"low":1696,"close":1697,"change":475,"percent_change":476,"volume":1698,"transactions":9,"vwap":1697},"2025-06-23",22.59,22.595,58900,{"date":1700,"open":508,"high":508,"low":1701,"close":291,"change":285,"percent_change":1702,"volume":1611,"transactions":9,"vwap":291},"2025-06-20",22.535,-0.62,{"date":1704,"open":348,"high":439,"low":1705,"close":430,"change":1706,"percent_change":433,"volume":1707,"transactions":9,"vwap":430},"2025-06-18",22.525,0.088,58800,{"date":1709,"open":350,"high":448,"low":1710,"close":1711,"change":1230,"percent_change":1090,"volume":1035,"transactions":9,"vwap":1711},"2025-06-17",22.602,22.672,{"date":1713,"open":574,"high":348,"low":340,"close":392,"change":583,"percent_change":129,"volume":1714,"transactions":9,"vwap":392},"2025-06-16",357500,{"date":1716,"open":414,"high":414,"low":973,"close":973,"change":129,"percent_change":295,"volume":1717,"transactions":9,"vwap":973},"2025-06-13",26300,{"date":1719,"open":283,"high":430,"low":263,"close":263,"change":207,"percent_change":208,"volume":1720,"transactions":9,"vwap":263},"2025-06-12",91500,{"date":1722,"open":1723,"high":448,"low":1724,"close":1688,"change":1085,"percent_change":697,"volume":1725,"transactions":9,"vwap":1688},"2025-06-11",22.48,22.471,41200,{"date":1727,"open":1728,"high":350,"low":272,"close":1729,"change":583,"percent_change":129,"volume":1730,"transactions":9,"vwap":1729},"2025-06-10",22.594,22.575,21800,{"date":1732,"open":272,"high":973,"low":245,"close":1733,"change":198,"percent_change":199,"volume":1566,"transactions":9,"vwap":1733},"2025-06-09",22.555,{"date":1735,"open":973,"high":392,"low":1723,"close":272,"change":362,"percent_change":363,"volume":1736,"transactions":9,"vwap":272},"2025-06-06",53800,{"date":1738,"open":973,"high":602,"low":272,"close":1696,"change":575,"percent_change":576,"volume":1739,"transactions":9,"vwap":1696},"2025-06-05",20100,{"date":1741,"open":1742,"high":338,"low":1742,"close":602,"change":235,"percent_change":236,"volume":1743,"transactions":9,"vwap":602},"2025-06-04",22.46,35500,{"date":1745,"open":1746,"high":291,"low":1746,"close":291,"change":442,"percent_change":494,"volume":1347,"transactions":9,"vwap":291},"2025-06-03",22.35,{"date":1748,"open":253,"high":301,"low":265,"close":301,"change":401,"percent_change":207,"volume":1749,"transactions":9,"vwap":301},"2025-06-02",36400,{"date":1751,"open":281,"high":1696,"low":292,"close":340,"change":689,"percent_change":155,"volume":1752,"transactions":9,"vwap":340},"2025-05-30",41100,{"date":1754,"open":1755,"high":1755,"low":1756,"close":292,"change":304,"percent_change":1757,"volume":1758,"transactions":9,"vwap":292},"2025-05-29",23.46,22.354,-0.58,61600,{"date":1760,"open":301,"high":301,"low":1761,"close":1688,"change":235,"percent_change":236,"volume":732,"transactions":9,"vwap":1688},"2025-05-28",22.211,{"date":1763,"open":300,"high":508,"low":1764,"close":283,"change":567,"percent_change":416,"volume":1643,"transactions":9,"vwap":283},"2025-05-27",22.36,{"date":1766,"open":1767,"high":310,"low":233,"close":302,"change":235,"percent_change":236,"volume":1768,"transactions":9,"vwap":302},"2025-05-23",22.38,32300,{"date":1770,"open":1771,"high":265,"low":224,"close":265,"change":21,"percent_change":21,"volume":1772,"transactions":9,"vwap":265},"2025-05-22",22.33,37000,{"date":1774,"open":282,"high":282,"low":1775,"close":265,"change":697,"percent_change":1506,"volume":1776,"transactions":9,"vwap":265},"2025-05-21",22.26,52700,{"date":1778,"open":272,"high":272,"low":1779,"close":300,"change":362,"percent_change":363,"volume":1470,"transactions":9,"vwap":300},"2025-05-20",22.425,{"date":1781,"open":1696,"high":1782,"low":1783,"close":1688,"change":940,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1688},"2025-05-19",22.613,22.41,0.36,25700,{"date":1787,"open":574,"high":574,"low":1723,"close":1723,"change":697,"percent_change":1506,"volume":1785,"transactions":9,"vwap":1723},"2025-05-16",{"date":1789,"open":1790,"high":281,"low":1790,"close":281,"change":689,"percent_change":155,"volume":767,"transactions":9,"vwap":281},"2025-05-15",22.34,{"date":1792,"open":1723,"high":281,"low":1793,"close":1794,"change":275,"percent_change":1795,"volume":671,"transactions":9,"vwap":1794},"2025-05-14",22.39,22.4,-0.71,{"date":1797,"open":968,"high":968,"low":1783,"close":1688,"change":583,"percent_change":129,"volume":850,"transactions":9,"vwap":1688},"2025-05-13",{"date":1799,"open":1800,"high":1800,"low":1767,"close":272,"change":69,"percent_change":1801,"volume":1802,"transactions":9,"vwap":272},"2025-05-12",22.766,0.94,77100,{"date":1804,"open":300,"high":263,"low":1805,"close":1771,"change":21,"percent_change":21,"volume":1806,"transactions":9,"vwap":1771},"2025-05-09",22.322,70000,{"date":1808,"open":414,"high":414,"low":1771,"close":1771,"change":275,"percent_change":1795,"volume":1809,"transactions":9,"vwap":1771},"2025-05-08",60200,{"date":1811,"open":300,"high":300,"low":1790,"close":310,"change":596,"percent_change":50,"volume":1812,"transactions":9,"vwap":310},"2025-05-07",27400,{"date":1814,"open":1815,"high":253,"low":1815,"close":253,"change":567,"percent_change":416,"volume":1643,"transactions":9,"vwap":253},"2025-05-06",22.2,{"date":1817,"open":1746,"high":264,"low":1818,"close":1793,"change":487,"percent_change":314,"volume":1819,"transactions":9,"vwap":1793},"2025-05-05",22.28,38500,{"date":1821,"open":1822,"high":265,"low":1822,"close":1783,"change":940,"percent_change":1784,"volume":1823,"transactions":9,"vwap":1783},"2025-05-02",22.218,62900,{"date":1825,"open":233,"high":263,"low":233,"close":1771,"change":303,"percent_change":304,"volume":1074,"transactions":9,"vwap":1771},"2025-05-01",{"date":1827,"open":1793,"high":300,"low":242,"close":1764,"change":207,"percent_change":208,"volume":1828,"transactions":9,"vwap":1764},"2025-04-30",65700,{"date":1830,"open":1723,"high":1723,"low":1746,"close":1794,"change":998,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1794},"2025-04-29",-0.36,44900,{"date":1834,"open":263,"high":263,"low":1790,"close":1723,"change":510,"percent_change":1835,"volume":1739,"transactions":9,"vwap":1723},"2025-04-28",0.49,{"date":1837,"open":282,"high":282,"low":1838,"close":1839,"change":21,"percent_change":21,"volume":1840,"transactions":9,"vwap":1839},"2025-04-25",22.3,22.37,39200,{"date":1842,"open":1794,"high":1794,"low":1815,"close":1839,"change":199,"percent_change":864,"volume":1843,"transactions":9,"vwap":1839},"2025-04-24",109500,{"date":179,"open":1845,"high":1767,"low":1846,"close":1838,"change":509,"percent_change":510,"volume":1847,"transactions":9,"vwap":1838},22.275,22.1,47900]