[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PZA":3,"homepage-market-summary":29,"stock-historical-PZA":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PZA","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Invesco National AMT-Free Municipal Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.1994,0.89784,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":18,"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},21.38,21.44,21.47,21.35,-0.06,-0.28,5850662.670534,23.63,21.105,1641955.5267649202,10.9,4720,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},1591449,580878737.217995,-4.94,"2025-04-24",[182,185,194,205,216,225,234,243,252,262,273,283,294,302,311,321,329,338,347,357,364,372,379,387,394,403,414,422,430,437,446,453,463,472,481,490,499,509,517,525,532,539,547,555,562,568,574,583,589,597,602,610,615,623,630,636,643,652,658,665,673,681,684,688,691,695,701,708,713,717,721,724,727,731,735,738,742,745,748,751,755,759,762,765,768,772,775,778,781,785,790,795,799,805,808,811,814,818,821,826,830,834,837,840,843,846,849,853,857,860,863,866,869,872,875,878,881,884,888,891,894,897,900,903,906,909,912,916,920,923,928,931,935,938,943,946,949,952,957,960,963,966,969,972,975,979,982,985,988,991,994,998,1003,1007,1010,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1073,1076,1079,1082,1085,1089,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1244,1247,1250,1253,1256,1259,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1355,1358,1363,1366,1370,1376,1383,1390,1395,1399,1403,1406,1411,1415,1418,1424,1429,1433,1436,1439,1442,1445,1450,1453,1456,1459,1462,1465,1469,1473,1478,1481,1485,1488,1491,1495,1500,1505,1509,1512,1514,1518,1522,1525,1529,1534,1538,1542,1546,1549,1552,1555,1558,1561,1564,1567,1570,1573,1576,1579,1582,1585,1588,1591,1593,1596,1599,1604,1608,1611,1614,1617,1620,1623,1626,1629,1633,1636,1639,1643,1647,1652,1656,1660,1665,1668,1671,1674,1678,1681,1685,1688,1691,1694,1698,1701,1705,1708],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},7973,21.3924,{"date":186,"open":187,"high":19,"low":188,"close":18,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",21.4,21.22,0.13,0.61,5147310.379218,7483,21.3457,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",21.63,21.66,21.24,21.31,-0.1,-0.47,5212803.614935,7902,21.4278,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",21.45,21.555,21.355,21.41,0.02,0.09,4351338.59158,7292,21.4356,{"date":217,"open":199,"high":218,"low":199,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",21.52,21.39,0.21,0.99,4774840.40678,7158,21.432,{"date":226,"open":227,"high":227,"low":25,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",21.3,21.18,-0.13,-0.61,3964775.153708,7987,21.1614,{"date":235,"open":187,"high":236,"low":237,"close":199,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",21.46,21.145,-0.2,-0.93,4727259.39029,6453,21.2451,{"date":244,"open":245,"high":196,"low":187,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",21.55,21.51,-0.03,-0.14,6787927.387151,12362,21.467,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":72,"volume":259,"transactions":260,"vwap":261},"2026-09-24",21.73,21.7489,21.49,21.54,-0.11,4508142.798091,8805,21.5617,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",21.93,21.98,21.57,21.65,-0.26,-1.19,5410518.33086,10623,21.6931,{"date":274,"open":264,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",21.975,21.89,21.91,-0.04,-0.18,5568167.378017,6218,21.9233,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",22,22.0192,21.905,21.95,-0.07,-0.32,2314925.816481,2956,21.9416,{"date":295,"open":296,"high":296,"low":288,"close":297,"change":21,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",22.08,22.02,-0.27,4627377.969374,5285,21.9871,{"date":303,"open":304,"high":305,"low":306,"close":296,"change":212,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",22.12,22.15,22.05,0.41,4220971.873993,10428,22.0848,{"date":312,"open":313,"high":314,"low":288,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",22.01,22.065,21.99,0.01,0.05,3189549.85622,4665,21.9864,{"date":322,"open":296,"high":323,"low":324,"close":265,"change":258,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",22.11,21.97,-0.5,4468507.277002,7047,22.0358,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":247,"percent_change":248,"volume":335,"transactions":336,"vwap":337},"2026-09-14",22.13,22.17,22.075,22.09,4055554.685017,6191,22.1255,{"date":339,"open":331,"high":340,"low":341,"close":304,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",22.24,22.1,0.06,0.27,5155022.02986,5414,22.1648,{"date":348,"open":304,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",22.25,22.03,22.06,-0.19,-0.85,3324630.7447,5534,22.07,{"date":358,"open":359,"high":359,"low":349,"close":349,"change":279,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",22.42,-0.8,2900885.69092,5257,22.3046,{"date":365,"open":366,"high":367,"low":368,"close":366,"change":316,"percent_change":151,"volume":369,"transactions":370,"vwap":371},"2026-09-08",22.43,22.45,22.39,1954446.799834,4997,22.4183,{"date":373,"open":359,"high":374,"low":375,"close":359,"change":211,"percent_change":212,"volume":376,"transactions":377,"vwap":378},"2026-09-04",22.455,22.41,3694996.74918,4266,22.4313,{"date":380,"open":381,"high":382,"low":368,"close":383,"change":21,"percent_change":298,"volume":384,"transactions":385,"vwap":386},"2026-09-03",22.49,22.52,22.4,1848913.214304,3369,22.4528,{"date":388,"open":389,"high":390,"low":375,"close":389,"change":211,"percent_change":212,"volume":391,"transactions":392,"vwap":393},"2026-09-02",22.46,22.47,3551976.868429,3861,22.4478,{"date":395,"open":396,"high":397,"low":368,"close":398,"change":399,"percent_change":171,"volume":400,"transactions":401,"vwap":402},"2026-09-01",22.51,22.56,22.44,-0.16,2137333.926271,2850,22.4379,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",22.59,22.61,22.55,22.6,-0.05,-0.22,1500956.317422,4155,22.5845,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":21,"percent_change":268,"volume":419,"transactions":420,"vwap":421},"2026-08-28",22.75,22.64,22.65,1530154.40853,4528,22.6793,{"date":423,"open":416,"high":424,"low":425,"close":426,"change":278,"percent_change":279,"volume":427,"transactions":428,"vwap":429},"2026-08-27",22.77,22.69,22.71,1010812.643615,3227,22.7181,{"date":431,"open":432,"high":432,"low":433,"close":416,"change":247,"percent_change":229,"volume":434,"transactions":435,"vwap":436},"2026-08-26",22.8,22.72,760692.28459,2076,22.7403,{"date":438,"open":439,"high":432,"low":440,"close":441,"change":442,"percent_change":189,"volume":443,"transactions":444,"vwap":445},"2026-08-25",22.79,22.74,22.78,0.03,3008184.60689,5321,22.7853,{"date":447,"open":432,"high":432,"low":448,"close":416,"change":449,"percent_change":22,"volume":450,"transactions":451,"vwap":452},"2026-08-24",22.735,-0.065,1834813.643939,3589,22.7567,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",22.87,22.785,22.815,-0.035,-0.15,1190963.80512,2638,22.818,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":21,"percent_change":268,"volume":469,"transactions":470,"vwap":471},"2026-08-20",22.82,22.9059,22.81,22.85,1422257.808762,3960,22.8454,{"date":473,"open":474,"high":474,"low":455,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",22.95,22.91,0.08,0.35,4915194.841143,6581,22.8849,{"date":482,"open":483,"high":483,"low":432,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-18",22.92,22.83,-0.08,-0.35,1408531.242258,3662,22.8295,{"date":491,"open":492,"high":492,"low":493,"close":475,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-17",23.01,22.9,-0.12,-0.52,900011.922097,2722,22.9663,{"date":500,"open":501,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",23.12,23,23.03,-0.09,-0.39,879034.74577,3802,23.0425,{"date":510,"open":511,"high":512,"low":511,"close":501,"change":151,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-13",23.09,23.16637,0.17,1258601.77136,4055,23.1293,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":211,"percent_change":212,"volume":522,"transactions":523,"vwap":524},"2026-08-12",23.11,23.0601,23.08,916170.017285,3494,23.0886,{"date":526,"open":521,"high":511,"low":527,"close":528,"change":211,"percent_change":212,"volume":529,"transactions":530,"vwap":531},"2026-08-11",23.02,23.06,605603.663466,2263,23.0475,{"date":533,"open":528,"high":534,"low":492,"close":535,"change":247,"percent_change":229,"volume":536,"transactions":537,"vwap":538},"2026-08-10",23.1164,23.04,717527.985781,3287,23.0421,{"date":540,"open":541,"high":511,"low":492,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-07",23.07,0.1,0.44,842870.492818,4347,23.0676,{"date":548,"open":549,"high":502,"low":550,"close":549,"change":551,"percent_change":504,"volume":552,"transactions":553,"vwap":554},"2026-08-06",22.97,22.96,-0.02,755760.737981,3039,22.9798,{"date":556,"open":557,"high":502,"low":474,"close":558,"change":316,"percent_change":151,"volume":559,"transactions":560,"vwap":561},"2026-08-05",22.98,22.99,1234157.146688,2951,22.9826,{"date":563,"open":564,"high":558,"low":493,"close":557,"change":565,"percent_change":44,"volume":566,"transactions":567,"vwap":550},"2026-08-04",22.93,0.11,1734827.009711,4922,{"date":569,"open":483,"high":483,"low":468,"close":455,"change":570,"percent_change":211,"volume":571,"transactions":572,"vwap":573},"2026-08-03",0.005,1114237.855321,3744,22.8711,{"date":575,"open":576,"high":577,"low":578,"close":577,"change":579,"percent_change":551,"volume":580,"transactions":581,"vwap":582},"2026-07-31",22.86,22.865,22.8045,-0.005,1542460.571879,6075,22.8343,{"date":584,"open":475,"high":483,"low":439,"close":455,"change":585,"percent_change":289,"volume":586,"transactions":587,"vwap":588},"2026-07-30",-0.015,1434102.402354,3081,22.8372,{"date":590,"open":591,"high":558,"low":592,"close":593,"change":449,"percent_change":22,"volume":594,"transactions":595,"vwap":596},"2026-07-29",22.94,22.88,22.885,1319934.06563,4457,22.9472,{"date":598,"open":474,"high":557,"low":592,"close":474,"change":151,"percent_change":513,"volume":599,"transactions":600,"vwap":601},"2026-07-28",1369374.840076,5199,22.9487,{"date":603,"open":591,"high":604,"low":605,"close":475,"change":342,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-27",22.9699,22.895,0.26,1473670.1729,3931,22.9242,{"date":611,"open":576,"high":564,"low":484,"close":468,"change":211,"percent_change":212,"volume":612,"transactions":613,"vwap":614},"2026-07-24",2786333.42678,3721,22.8819,{"date":616,"open":558,"high":558,"low":617,"close":484,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-23",22.76,-0.21,-0.91,3960271.618502,7279,22.8023,{"date":624,"open":625,"high":625,"low":503,"close":535,"change":289,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-22",23.13,-0.3,722256.821113,1642,23.0537,{"date":631,"open":632,"high":632,"low":519,"close":519,"change":258,"percent_change":201,"volume":633,"transactions":634,"vwap":635},"2026-07-21",23.21,881983.612556,2808,23.142,{"date":637,"open":638,"high":638,"low":632,"close":639,"change":258,"percent_change":201,"volume":640,"transactions":641,"vwap":642},"2026-07-20",23.27,23.22,743386.269805,3980,23.2303,{"date":644,"open":645,"high":645,"low":646,"close":647,"change":648,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-17",23.35,23.29,23.33,0,1718606.896884,4620,23.3235,{"date":653,"open":645,"high":654,"low":646,"close":647,"change":409,"percent_change":618,"volume":655,"transactions":656,"vwap":657},"2026-07-16",23.36,1756043.94909,4373,23.3398,{"date":659,"open":660,"high":660,"low":661,"close":661,"change":278,"percent_change":111,"volume":662,"transactions":663,"vwap":664},"2026-07-15",23.44,23.38,1783273.72087,2309,23.4093,{"date":666,"open":667,"high":668,"low":669,"close":667,"change":211,"percent_change":212,"volume":670,"transactions":671,"vwap":672},"2026-07-14",23.42,23.46,23.41,887273.55208,2259,23.4307,{"date":674,"open":675,"high":675,"low":676,"close":677,"change":409,"percent_change":618,"volume":678,"transactions":679,"vwap":680},"2026-07-13",23.45,23.39,23.4,625360.74418,1928,23.4124,{"date":682,"open":660,"high":675,"low":676,"close":675,"change":317,"percent_change":220,"volume":683,"transactions":9,"vwap":675},"2026-07-10",465100,{"date":685,"open":686,"high":668,"low":677,"close":677,"change":316,"percent_change":151,"volume":687,"transactions":9,"vwap":677},"2026-07-09",23.43,886000,{"date":689,"open":669,"high":675,"low":661,"close":676,"change":289,"percent_change":626,"volume":690,"transactions":9,"vwap":676},"2026-07-08",1557900,{"date":692,"open":693,"high":693,"low":668,"close":668,"change":258,"percent_change":201,"volume":694,"transactions":9,"vwap":668},"2026-07-07",23.57,673800,{"date":696,"open":697,"high":698,"low":699,"close":693,"change":648,"percent_change":648,"volume":700,"transactions":9,"vwap":693},"2026-07-06",23.55,23.58,23.53,560200,{"date":702,"open":703,"high":693,"low":704,"close":693,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":693},"2026-07-02",23.56,23.49,0.07,0.3,659400,{"date":709,"open":710,"high":710,"low":667,"close":711,"change":551,"percent_change":504,"volume":712,"transactions":9,"vwap":711},"2026-07-01",23.52,23.5,1592300,{"date":714,"open":699,"high":697,"low":704,"close":710,"change":715,"percent_change":278,"volume":716,"transactions":9,"vwap":710},"2026-06-30",-0.01,669500,{"date":718,"open":711,"high":699,"low":719,"close":699,"change":442,"percent_change":189,"volume":720,"transactions":9,"vwap":699},"2026-06-29",23.48,1399500,{"date":722,"open":675,"high":711,"low":660,"close":711,"change":316,"percent_change":151,"volume":723,"transactions":9,"vwap":711},"2026-06-26",836300,{"date":725,"open":704,"high":704,"low":668,"close":704,"change":151,"percent_change":513,"volume":726,"transactions":9,"vwap":704},"2026-06-25",1101400,{"date":728,"open":660,"high":729,"low":660,"close":675,"change":476,"percent_change":80,"volume":730,"transactions":9,"vwap":675},"2026-06-24",23.47,999400,{"date":732,"open":667,"high":686,"low":733,"close":733,"change":21,"percent_change":268,"volume":734,"transactions":9,"vwap":733},"2026-06-23",23.37,1044000,{"date":736,"open":675,"high":675,"low":661,"close":686,"change":21,"percent_change":268,"volume":737,"transactions":9,"vwap":686},"2026-06-22",2401800,{"date":739,"open":675,"high":704,"low":686,"close":704,"change":542,"percent_change":740,"volume":741,"transactions":9,"vwap":704},"2026-06-18",0.43,1054200,{"date":743,"open":667,"high":668,"low":733,"close":676,"change":551,"percent_change":504,"volume":744,"transactions":9,"vwap":676},"2026-06-17",1097100,{"date":746,"open":676,"high":660,"low":676,"close":669,"change":211,"percent_change":212,"volume":747,"transactions":9,"vwap":669},"2026-06-16",634400,{"date":749,"open":667,"high":667,"low":733,"close":676,"change":442,"percent_change":189,"volume":750,"transactions":9,"vwap":676},"2026-06-15",770300,{"date":752,"open":661,"high":661,"low":753,"close":654,"change":247,"percent_change":229,"volume":754,"transactions":9,"vwap":654},"2026-06-12",23.31,577200,{"date":756,"open":676,"high":686,"low":757,"close":676,"change":211,"percent_change":212,"volume":758,"transactions":9,"vwap":676},"2026-06-11",23.34,1683200,{"date":760,"open":667,"high":667,"low":753,"close":733,"change":409,"percent_change":618,"volume":761,"transactions":9,"vwap":733},"2026-06-10",819300,{"date":763,"open":677,"high":686,"low":733,"close":667,"change":317,"percent_change":220,"volume":764,"transactions":9,"vwap":667},"2026-06-09",993500,{"date":766,"open":733,"high":669,"low":654,"close":733,"change":648,"percent_change":648,"volume":767,"transactions":9,"vwap":733},"2026-06-08",832000,{"date":769,"open":676,"high":676,"low":770,"close":733,"change":21,"percent_change":268,"volume":771,"transactions":9,"vwap":733},"2026-06-05",23.32,936300,{"date":773,"open":677,"high":660,"low":733,"close":686,"change":342,"percent_change":606,"volume":774,"transactions":9,"vwap":686},"2026-06-04",1204100,{"date":776,"open":676,"high":669,"low":770,"close":733,"change":247,"percent_change":229,"volume":777,"transactions":9,"vwap":733},"2026-06-03",1579100,{"date":779,"open":676,"high":667,"low":733,"close":677,"change":342,"percent_change":606,"volume":780,"transactions":9,"vwap":677},"2026-06-02",1078700,{"date":782,"open":638,"high":645,"low":783,"close":757,"change":317,"percent_change":220,"volume":784,"transactions":9,"vwap":757},"2026-06-01",23.2,1119200,{"date":786,"open":787,"high":647,"low":788,"close":646,"change":151,"percent_change":513,"volume":789,"transactions":9,"vwap":646},"2026-05-29",23.28,23.26,1005500,{"date":791,"open":792,"high":787,"low":792,"close":793,"change":317,"percent_change":88,"volume":794,"transactions":9,"vwap":793},"2026-05-28",23.16,23.25,1211300,{"date":796,"open":797,"high":783,"low":519,"close":783,"change":476,"percent_change":477,"volume":798,"transactions":9,"vwap":783},"2026-05-27",23.15,1016100,{"date":800,"open":801,"high":501,"low":801,"close":501,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":501},"2026-05-26",23.049999,0.16,0.7,1152700,{"date":806,"open":474,"high":557,"low":564,"close":550,"change":442,"percent_change":189,"volume":807,"transactions":9,"vwap":550},"2026-05-22",763700,{"date":809,"open":467,"high":564,"low":467,"close":564,"change":211,"percent_change":212,"volume":810,"transactions":9,"vwap":564},"2026-05-21",1388700,{"date":812,"open":592,"high":564,"low":484,"close":475,"change":342,"percent_change":606,"volume":813,"transactions":9,"vwap":475},"2026-05-20",1655200,{"date":815,"open":475,"high":475,"low":439,"close":468,"change":258,"percent_change":816,"volume":817,"transactions":9,"vwap":468},"2026-05-19",-0.48,1460200,{"date":819,"open":474,"high":669,"low":493,"close":550,"change":289,"percent_change":626,"volume":820,"transactions":9,"vwap":550},"2026-05-18",1635100,{"date":822,"open":797,"high":797,"low":591,"close":823,"change":238,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-05-15",23.030001,-0.86,1229900,{"date":827,"open":639,"high":788,"low":639,"close":828,"change":316,"percent_change":151,"volume":829,"transactions":9,"vwap":828},"2026-05-14",23.23,908500,{"date":831,"open":638,"high":832,"low":632,"close":639,"change":409,"percent_change":618,"volume":833,"transactions":9,"vwap":639},"2026-05-13",23.3,1144300,{"date":835,"open":832,"high":753,"low":793,"close":638,"change":409,"percent_change":618,"volume":836,"transactions":9,"vwap":638},"2026-05-12",983500,{"date":838,"open":757,"high":654,"low":753,"close":770,"change":715,"percent_change":278,"volume":839,"transactions":9,"vwap":770},"2026-05-11",556900,{"date":841,"open":654,"high":661,"low":770,"close":647,"change":316,"percent_change":151,"volume":842,"transactions":9,"vwap":647},"2026-05-08",692200,{"date":844,"open":661,"high":661,"low":832,"close":770,"change":715,"percent_change":278,"volume":845,"transactions":9,"vwap":770},"2026-05-07",864700,{"date":847,"open":638,"high":654,"low":638,"close":647,"change":476,"percent_change":80,"volume":848,"transactions":9,"vwap":647},"2026-05-06",1270500,{"date":850,"open":787,"high":787,"low":851,"close":793,"change":715,"percent_change":278,"volume":852,"transactions":9,"vwap":793},"2026-05-05",23.24,1100500,{"date":854,"open":788,"high":638,"low":855,"close":788,"change":715,"percent_change":278,"volume":856,"transactions":9,"vwap":788},"2026-05-04",23.19,1332300,{"date":858,"open":753,"high":753,"low":793,"close":638,"change":316,"percent_change":151,"volume":859,"transactions":9,"vwap":638},"2026-05-01",1474800,{"date":861,"open":832,"high":832,"low":828,"close":788,"change":316,"percent_change":151,"volume":862,"transactions":9,"vwap":788},"2026-04-30",1268200,{"date":864,"open":647,"high":647,"low":797,"close":793,"change":409,"percent_change":618,"volume":865,"transactions":9,"vwap":793},"2026-04-29",828500,{"date":867,"open":787,"high":753,"low":788,"close":832,"change":278,"percent_change":111,"volume":868,"transactions":9,"vwap":832},"2026-04-28",926200,{"date":870,"open":654,"high":733,"low":753,"close":757,"change":715,"percent_change":278,"volume":871,"transactions":9,"vwap":757},"2026-04-27",894200,{"date":873,"open":757,"high":661,"low":832,"close":645,"change":211,"percent_change":212,"volume":874,"transactions":9,"vwap":645},"2026-04-24",3478800,{"date":876,"open":661,"high":661,"low":793,"close":647,"change":151,"percent_change":513,"volume":877,"transactions":9,"vwap":647},"2026-04-23",1055500,{"date":879,"open":647,"high":757,"low":646,"close":646,"change":316,"percent_change":151,"volume":880,"transactions":9,"vwap":646},"2026-04-22",627100,{"date":882,"open":770,"high":757,"low":638,"close":787,"change":409,"percent_change":618,"volume":883,"transactions":9,"vwap":787},"2026-04-21",973900,{"date":885,"open":733,"high":733,"low":753,"close":647,"change":485,"percent_change":886,"volume":887,"transactions":9,"vwap":647},"2026-04-20",-0.34,1122000,{"date":889,"open":757,"high":660,"low":770,"close":669,"change":565,"percent_change":126,"volume":890,"transactions":9,"vwap":669},"2026-04-17",2045700,{"date":892,"open":646,"high":645,"low":646,"close":832,"change":442,"percent_change":189,"volume":893,"transactions":9,"vwap":832},"2026-04-16",714900,{"date":895,"open":753,"high":645,"low":638,"close":638,"change":21,"percent_change":268,"volume":896,"transactions":9,"vwap":638},"2026-04-15",707600,{"date":898,"open":757,"high":733,"low":753,"close":647,"change":715,"percent_change":278,"volume":899,"transactions":9,"vwap":647},"2026-04-14",2098500,{"date":901,"open":787,"high":654,"low":638,"close":757,"change":476,"percent_change":80,"volume":902,"transactions":9,"vwap":757},"2026-04-13",1345800,{"date":904,"open":753,"high":770,"low":788,"close":788,"change":409,"percent_change":618,"volume":905,"transactions":9,"vwap":788},"2026-04-10",964300,{"date":907,"open":638,"high":770,"low":639,"close":753,"change":705,"percent_change":706,"volume":908,"transactions":9,"vwap":753},"2026-04-09",1724400,{"date":910,"open":832,"high":661,"low":632,"close":851,"change":542,"percent_change":740,"volume":911,"transactions":9,"vwap":851},"2026-04-08",974900,{"date":913,"open":511,"high":792,"low":541,"close":914,"change":211,"percent_change":212,"volume":915,"transactions":9,"vwap":914},"2026-04-07",23.14,1112300,{"date":917,"open":918,"high":797,"low":511,"close":501,"change":316,"percent_change":151,"volume":919,"transactions":9,"vwap":501},"2026-04-06",23.1,1177800,{"date":921,"open":527,"high":914,"low":502,"close":519,"change":151,"percent_change":513,"volume":922,"transactions":9,"vwap":519},"2026-04-02",1545600,{"date":924,"open":541,"high":501,"low":925,"close":541,"change":212,"percent_change":926,"volume":927,"transactions":9,"vwap":541},"2026-04-01",23.040001,0.39,1497000,{"date":929,"open":483,"high":492,"low":483,"close":557,"change":212,"percent_change":926,"volume":930,"transactions":9,"vwap":557},"2026-03-31",1906900,{"date":932,"open":550,"high":550,"low":468,"close":933,"change":476,"percent_change":477,"volume":934,"transactions":9,"vwap":933},"2026-03-30",22.89,1497600,{"date":936,"open":424,"high":465,"low":426,"close":467,"change":442,"percent_change":189,"volume":937,"transactions":9,"vwap":467},"2026-03-27",1813200,{"date":939,"open":940,"high":933,"low":441,"close":441,"change":289,"percent_change":941,"volume":942,"transactions":9,"vwap":441},"2026-03-26",22.84,-0.31,1202400,{"date":944,"open":493,"high":493,"low":484,"close":468,"change":342,"percent_change":606,"volume":945,"transactions":9,"vwap":468},"2026-03-25",1711300,{"date":947,"open":592,"high":483,"low":441,"close":439,"change":494,"percent_change":495,"volume":948,"transactions":9,"vwap":439},"2026-03-24",3202000,{"date":950,"open":550,"high":527,"low":592,"close":475,"change":278,"percent_change":111,"volume":951,"transactions":9,"vwap":475},"2026-03-23",6542600,{"date":953,"open":638,"high":638,"low":474,"close":474,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":474},"2026-03-20",-0.33,-1.42,1580900,{"date":958,"open":632,"high":787,"low":797,"close":787,"change":211,"percent_change":212,"volume":959,"transactions":9,"vwap":787},"2026-03-19",2026900,{"date":961,"open":770,"high":654,"low":793,"close":788,"change":289,"percent_change":626,"volume":962,"transactions":9,"vwap":788},"2026-03-18",1379000,{"date":964,"open":647,"high":661,"low":832,"close":647,"change":442,"percent_change":189,"volume":965,"transactions":9,"vwap":647},"2026-03-17",2108500,{"date":967,"open":654,"high":661,"low":828,"close":832,"change":442,"percent_change":189,"volume":968,"transactions":9,"vwap":832},"2026-03-16",3129800,{"date":970,"open":792,"high":753,"low":792,"close":638,"change":317,"percent_change":88,"volume":971,"transactions":9,"vwap":638},"2026-03-13",2897900,{"date":973,"open":787,"high":787,"low":855,"close":639,"change":715,"percent_change":278,"volume":974,"transactions":9,"vwap":639},"2026-03-12",6981200,{"date":976,"open":793,"high":793,"low":977,"close":828,"change":278,"percent_change":111,"volume":978,"transactions":9,"vwap":828},"2026-03-11",23.17,842200,{"date":980,"open":770,"high":647,"low":793,"close":638,"change":21,"percent_change":268,"volume":981,"transactions":9,"vwap":638},"2026-03-10",1109400,{"date":983,"open":832,"high":647,"low":788,"close":647,"change":211,"percent_change":212,"volume":984,"transactions":9,"vwap":647},"2026-03-09",1117800,{"date":986,"open":753,"high":770,"low":793,"close":753,"change":551,"percent_change":504,"volume":987,"transactions":9,"vwap":753},"2026-03-06",1213300,{"date":989,"open":645,"high":645,"low":788,"close":647,"change":278,"percent_change":111,"volume":990,"transactions":9,"vwap":647},"2026-03-05",2874500,{"date":992,"open":645,"high":667,"low":753,"close":733,"change":442,"percent_change":189,"volume":993,"transactions":9,"vwap":733},"2026-03-04",615500,{"date":995,"open":668,"high":719,"low":646,"close":757,"change":399,"percent_change":996,"volume":997,"transactions":9,"vwap":757},"2026-03-03",-0.68,1718100,{"date":999,"open":1000,"high":1000,"low":719,"close":711,"change":200,"percent_change":1001,"volume":1002,"transactions":9,"vwap":711},"2026-03-02",23.59,-0.42,728100,{"date":1004,"open":24,"high":24,"low":1000,"close":1005,"change":316,"percent_change":151,"volume":1006,"transactions":9,"vwap":1005},"2026-02-27",23.6,1046400,{"date":1008,"open":699,"high":1005,"low":699,"close":1000,"change":705,"percent_change":706,"volume":1009,"transactions":9,"vwap":1000},"2026-02-26",2728600,{"date":1011,"open":1012,"high":1013,"low":719,"close":710,"change":211,"percent_change":212,"volume":1014,"transactions":9,"vwap":710},"2026-02-25",23.51,23.54,2503400,{"date":1016,"open":729,"high":711,"low":675,"close":711,"change":317,"percent_change":220,"volume":1017,"transactions":9,"vwap":711},"2026-02-24",918900,{"date":1019,"open":704,"high":704,"low":667,"close":675,"change":21,"percent_change":268,"volume":1020,"transactions":9,"vwap":675},"2026-02-23",780700,{"date":1022,"open":704,"high":699,"low":729,"close":1012,"change":316,"percent_change":151,"volume":1023,"transactions":9,"vwap":1012},"2026-02-20",804700,{"date":1025,"open":668,"high":710,"low":660,"close":711,"change":317,"percent_change":220,"volume":1026,"transactions":9,"vwap":711},"2026-02-19",669000,{"date":1028,"open":729,"high":704,"low":686,"close":675,"change":551,"percent_change":504,"volume":1029,"transactions":9,"vwap":675},"2026-02-18",687300,{"date":1031,"open":729,"high":719,"low":675,"close":729,"change":211,"percent_change":212,"volume":1032,"transactions":9,"vwap":729},"2026-02-17",907200,{"date":1034,"open":667,"high":668,"low":667,"close":675,"change":317,"percent_change":220,"volume":1035,"transactions":9,"vwap":675},"2026-02-13",643100,{"date":1037,"open":647,"high":667,"low":647,"close":677,"change":151,"percent_change":513,"volume":1038,"transactions":9,"vwap":677},"2026-02-12",938100,{"date":1040,"open":757,"high":654,"low":646,"close":654,"change":715,"percent_change":278,"volume":1041,"transactions":9,"vwap":654},"2026-02-11",749200,{"date":1043,"open":660,"high":660,"low":654,"close":733,"change":715,"percent_change":278,"volume":1044,"transactions":9,"vwap":733},"2026-02-10",814200,{"date":1046,"open":757,"high":676,"low":647,"close":661,"change":442,"percent_change":189,"volume":1047,"transactions":9,"vwap":661},"2026-02-09",2500900,{"date":1049,"open":645,"high":645,"low":753,"close":645,"change":211,"percent_change":212,"volume":1050,"transactions":9,"vwap":645},"2026-02-06",630600,{"date":1052,"open":753,"high":654,"low":753,"close":647,"change":211,"percent_change":212,"volume":1053,"transactions":9,"vwap":647},"2026-02-05",976600,{"date":1055,"open":832,"high":757,"low":638,"close":753,"change":715,"percent_change":278,"volume":1056,"transactions":9,"vwap":753},"2026-02-04",1172500,{"date":1058,"open":753,"high":647,"low":793,"close":770,"change":211,"percent_change":212,"volume":1059,"transactions":9,"vwap":770},"2026-02-03",1038000,{"date":1061,"open":787,"high":647,"low":787,"close":832,"change":316,"percent_change":151,"volume":1062,"transactions":9,"vwap":832},"2026-02-02",1232500,{"date":1064,"open":654,"high":654,"low":787,"close":646,"change":409,"percent_change":618,"volume":1065,"transactions":9,"vwap":646},"2026-01-30",2343600,{"date":1067,"open":788,"high":676,"low":793,"close":757,"change":317,"percent_change":220,"volume":1068,"transactions":9,"vwap":757},"2026-01-29",7204000,{"date":1070,"open":639,"high":757,"low":1071,"close":646,"change":705,"percent_change":706,"volume":1072,"transactions":9,"vwap":646},"2026-01-28",23.18,12454200,{"date":1074,"open":639,"high":828,"low":783,"close":639,"change":316,"percent_change":151,"volume":1075,"transactions":9,"vwap":639},"2026-01-27",1041900,{"date":1077,"open":639,"high":639,"low":783,"close":632,"change":211,"percent_change":212,"volume":1078,"transactions":9,"vwap":632},"2026-01-26",943600,{"date":1080,"open":977,"high":632,"low":792,"close":855,"change":316,"percent_change":151,"volume":1081,"transactions":9,"vwap":855},"2026-01-23",1981800,{"date":1083,"open":797,"high":855,"low":501,"close":1071,"change":211,"percent_change":212,"volume":1084,"transactions":9,"vwap":1071},"2026-01-22",961700,{"date":1086,"open":918,"high":792,"low":1087,"close":792,"change":317,"percent_change":88,"volume":1088,"transactions":9,"vwap":792},"2026-01-21",23.059999,1136400,{"date":1090,"open":797,"high":793,"low":918,"close":519,"change":410,"percent_change":1091,"volume":1092,"transactions":9,"vwap":519},"2026-01-20",-0.94,1841700,{"date":1094,"open":654,"high":661,"low":753,"close":647,"change":551,"percent_change":504,"volume":1095,"transactions":9,"vwap":647},"2026-01-16",869500,{"date":1097,"open":661,"high":676,"low":770,"close":645,"change":648,"percent_change":648,"volume":1098,"transactions":9,"vwap":645},"2026-01-15",1137600,{"date":1100,"open":753,"high":654,"low":753,"close":645,"change":316,"percent_change":151,"volume":1101,"transactions":9,"vwap":645},"2026-01-14",733300,{"date":1103,"open":654,"high":686,"low":753,"close":757,"change":211,"percent_change":212,"volume":1104,"transactions":9,"vwap":757},"2026-01-13",6382300,{"date":1106,"open":832,"high":757,"low":832,"close":770,"change":648,"percent_change":648,"volume":1107,"transactions":9,"vwap":770},"2026-01-12",1350700,{"date":1109,"open":770,"high":770,"low":787,"close":770,"change":151,"percent_change":513,"volume":1110,"transactions":9,"vwap":770},"2026-01-09",890000,{"date":1112,"open":770,"high":645,"low":787,"close":787,"change":278,"percent_change":111,"volume":1113,"transactions":9,"vwap":787},"2026-01-08",1014300,{"date":1115,"open":753,"high":645,"low":787,"close":770,"change":317,"percent_change":220,"volume":1116,"transactions":9,"vwap":770},"2026-01-07",1827200,{"date":1118,"open":793,"high":646,"low":639,"close":638,"change":211,"percent_change":212,"volume":1119,"transactions":9,"vwap":638},"2026-01-06",1003800,{"date":1121,"open":787,"high":770,"low":851,"close":793,"change":648,"percent_change":648,"volume":1122,"transactions":9,"vwap":793},"2026-01-05",1929400,{"date":1124,"open":851,"high":793,"low":783,"close":793,"change":342,"percent_change":606,"volume":1125,"transactions":9,"vwap":793},"2026-01-02",929500,{"date":1127,"open":855,"high":828,"low":1071,"close":855,"change":247,"percent_change":229,"volume":1128,"transactions":9,"vwap":855},"2025-12-31",734500,{"date":1130,"open":783,"high":828,"low":977,"close":639,"change":316,"percent_change":151,"volume":1131,"transactions":9,"vwap":639},"2025-12-30",1043700,{"date":1133,"open":783,"high":632,"low":977,"close":632,"change":211,"percent_change":212,"volume":1134,"transactions":9,"vwap":632},"2025-12-29",1048000,{"date":1136,"open":828,"high":828,"low":792,"close":855,"change":316,"percent_change":151,"volume":1137,"transactions":9,"vwap":855},"2025-12-26",888700,{"date":1139,"open":632,"high":632,"low":977,"close":1071,"change":211,"percent_change":212,"volume":1140,"transactions":9,"vwap":1071},"2025-12-24",856700,{"date":1142,"open":792,"high":1071,"low":501,"close":792,"change":316,"percent_change":151,"volume":1143,"transactions":9,"vwap":792},"2025-12-23",1033500,{"date":1145,"open":792,"high":632,"low":914,"close":797,"change":485,"percent_change":886,"volume":1146,"transactions":9,"vwap":797},"2025-12-22",1205800,{"date":1148,"open":851,"high":788,"low":632,"close":828,"change":648,"percent_change":648,"volume":1149,"transactions":9,"vwap":828},"2025-12-19",823200,{"date":1151,"open":646,"high":646,"low":632,"close":828,"change":648,"percent_change":648,"volume":1152,"transactions":9,"vwap":828},"2025-12-18",896400,{"date":1154,"open":851,"high":832,"low":855,"close":828,"change":316,"percent_change":151,"volume":1155,"transactions":9,"vwap":828},"2025-12-17",1114000,{"date":1157,"open":828,"high":828,"low":1071,"close":639,"change":317,"percent_change":88,"volume":1158,"transactions":9,"vwap":639},"2025-12-16",1340300,{"date":1160,"open":632,"high":793,"low":792,"close":977,"change":316,"percent_change":151,"volume":1161,"transactions":9,"vwap":977},"2025-12-15",1208900,{"date":1163,"open":914,"high":828,"low":914,"close":792,"change":278,"percent_change":111,"volume":1164,"transactions":9,"vwap":792},"2025-12-12",1159400,{"date":1166,"open":788,"high":638,"low":855,"close":783,"change":715,"percent_change":278,"volume":1167,"transactions":9,"vwap":783},"2025-12-11",1214700,{"date":1169,"open":977,"high":787,"low":501,"close":632,"change":442,"percent_change":189,"volume":1170,"transactions":9,"vwap":632},"2025-12-10",1023800,{"date":1172,"open":788,"high":788,"low":1071,"close":1071,"change":247,"percent_change":229,"volume":1173,"transactions":9,"vwap":1071},"2025-12-09",1161900,{"date":1175,"open":855,"high":828,"low":1071,"close":632,"change":316,"percent_change":151,"volume":1176,"transactions":9,"vwap":632},"2025-12-08",1037100,{"date":1178,"open":855,"high":639,"low":1071,"close":783,"change":715,"percent_change":278,"volume":1179,"transactions":9,"vwap":783},"2025-12-05",1173200,{"date":1181,"open":977,"high":639,"low":792,"close":632,"change":715,"percent_change":278,"volume":1182,"transactions":9,"vwap":632},"2025-12-04",1313300,{"date":1184,"open":783,"high":793,"low":1071,"close":639,"change":211,"percent_change":212,"volume":1185,"transactions":9,"vwap":639},"2025-12-03",967600,{"date":1187,"open":851,"high":851,"low":977,"close":783,"change":247,"percent_change":229,"volume":1188,"transactions":9,"vwap":783},"2025-12-02",891900,{"date":1190,"open":788,"high":757,"low":632,"close":828,"change":258,"percent_change":201,"volume":1191,"transactions":9,"vwap":828},"2025-12-01",573600,{"date":1193,"open":770,"high":757,"low":832,"close":757,"change":442,"percent_change":189,"volume":1194,"transactions":9,"vwap":757},"2025-11-28",434600,{"date":1196,"open":638,"high":733,"low":638,"close":753,"change":442,"percent_change":189,"volume":1197,"transactions":9,"vwap":753},"2025-11-26",607600,{"date":1199,"open":753,"high":647,"low":638,"close":787,"change":648,"percent_change":648,"volume":1200,"transactions":9,"vwap":787},"2025-11-25",677800,{"date":1202,"open":832,"high":647,"low":787,"close":787,"change":21,"percent_change":268,"volume":1203,"transactions":9,"vwap":787},"2025-11-24",706900,{"date":1205,"open":667,"high":667,"low":770,"close":757,"change":442,"percent_change":189,"volume":1206,"transactions":9,"vwap":757},"2025-11-21",1468100,{"date":1208,"open":647,"high":669,"low":646,"close":753,"change":211,"percent_change":212,"volume":1209,"transactions":9,"vwap":753},"2025-11-20",1105000,{"date":1211,"open":733,"high":733,"low":787,"close":646,"change":409,"percent_change":618,"volume":1212,"transactions":9,"vwap":646},"2025-11-19",790300,{"date":1214,"open":669,"high":669,"low":647,"close":757,"change":442,"percent_change":189,"volume":1215,"transactions":9,"vwap":757},"2025-11-18",1642800,{"date":1217,"open":646,"high":757,"low":646,"close":753,"change":442,"percent_change":189,"volume":1218,"transactions":9,"vwap":753},"2025-11-17",1338700,{"date":1220,"open":677,"high":677,"low":638,"close":787,"change":551,"percent_change":504,"volume":1221,"transactions":9,"vwap":787},"2025-11-14",1823500,{"date":1223,"open":770,"high":757,"low":646,"close":832,"change":21,"percent_change":268,"volume":1224,"transactions":9,"vwap":832},"2025-11-13",2223800,{"date":1226,"open":645,"high":669,"low":757,"close":654,"change":278,"percent_change":111,"volume":1227,"transactions":9,"vwap":654},"2025-11-12",666900,{"date":1229,"open":654,"high":667,"low":757,"close":677,"change":212,"percent_change":926,"volume":1230,"transactions":9,"vwap":677},"2025-11-11",520400,{"date":1232,"open":753,"high":757,"low":832,"close":753,"change":316,"percent_change":151,"volume":1233,"transactions":9,"vwap":753},"2025-11-10",526700,{"date":1235,"open":654,"high":654,"low":832,"close":832,"change":551,"percent_change":504,"volume":1236,"transactions":9,"vwap":832},"2025-11-07",638300,{"date":1238,"open":647,"high":647,"low":638,"close":770,"change":476,"percent_change":80,"volume":1239,"transactions":9,"vwap":770},"2025-11-06",665300,{"date":1241,"open":645,"high":654,"low":639,"close":851,"change":200,"percent_change":1242,"volume":1243,"transactions":9,"vwap":851},"2025-11-05",-0.43,2394500,{"date":1245,"open":753,"high":677,"low":753,"close":757,"change":151,"percent_change":513,"volume":1246,"transactions":9,"vwap":757},"2025-11-04",1961400,{"date":1248,"open":645,"high":654,"low":646,"close":832,"change":21,"percent_change":268,"volume":1249,"transactions":9,"vwap":832},"2025-11-03",803100,{"date":1251,"open":832,"high":677,"low":832,"close":654,"change":151,"percent_change":513,"volume":1252,"transactions":9,"vwap":654},"2025-10-31",764900,{"date":1254,"open":788,"high":645,"low":639,"close":770,"change":551,"percent_change":504,"volume":1255,"transactions":9,"vwap":770},"2025-10-30",1067000,{"date":1257,"open":669,"high":669,"low":753,"close":757,"change":247,"percent_change":229,"volume":1258,"transactions":9,"vwap":757},"2025-10-29",835500,{"date":1260,"open":686,"high":668,"low":733,"close":733,"change":551,"percent_change":504,"volume":716,"transactions":9,"vwap":733},"2025-10-28",{"date":1262,"open":667,"high":686,"low":733,"close":676,"change":715,"percent_change":278,"volume":1263,"transactions":9,"vwap":676},"2025-10-27",621300,{"date":1265,"open":660,"high":660,"low":661,"close":677,"change":715,"percent_change":278,"volume":1266,"transactions":9,"vwap":677},"2025-10-24",872700,{"date":1268,"open":676,"high":669,"low":645,"close":669,"change":442,"percent_change":189,"volume":1269,"transactions":9,"vwap":669},"2025-10-23",548600,{"date":1271,"open":686,"high":660,"low":654,"close":661,"change":551,"percent_change":504,"volume":1272,"transactions":9,"vwap":661},"2025-10-22",727900,{"date":1274,"open":669,"high":686,"low":733,"close":677,"change":211,"percent_change":212,"volume":1275,"transactions":9,"vwap":677},"2025-10-21",565800,{"date":1277,"open":661,"high":686,"low":733,"close":661,"change":715,"percent_change":278,"volume":1278,"transactions":9,"vwap":661},"2025-10-20",439300,{"date":1280,"open":733,"high":667,"low":654,"close":676,"change":316,"percent_change":151,"volume":1281,"transactions":9,"vwap":676},"2025-10-17",922700,{"date":1283,"open":646,"high":677,"low":646,"close":661,"change":342,"percent_change":606,"volume":1284,"transactions":9,"vwap":661},"2025-10-16",614700,{"date":1286,"open":770,"high":645,"low":787,"close":770,"change":442,"percent_change":189,"volume":1287,"transactions":9,"vwap":770},"2025-10-15",978800,{"date":1289,"open":646,"high":770,"low":638,"close":646,"change":715,"percent_change":278,"volume":1290,"transactions":9,"vwap":646},"2025-10-14",544700,{"date":1292,"open":639,"high":832,"low":632,"close":832,"change":705,"percent_change":706,"volume":1293,"transactions":9,"vwap":832},"2025-10-13",501200,{"date":1295,"open":788,"high":638,"low":855,"close":828,"change":476,"percent_change":477,"volume":1296,"transactions":9,"vwap":828},"2025-10-10",1001700,{"date":1298,"open":914,"high":1071,"low":511,"close":797,"change":648,"percent_change":648,"volume":1299,"transactions":9,"vwap":797},"2025-10-09",797700,{"date":1301,"open":855,"high":783,"low":797,"close":797,"change":715,"percent_change":278,"volume":1302,"transactions":9,"vwap":797},"2025-10-08",1752000,{"date":1304,"open":1071,"high":632,"low":625,"close":792,"change":211,"percent_change":212,"volume":1305,"transactions":9,"vwap":792},"2025-10-07",831900,{"date":1307,"open":625,"high":797,"low":1087,"close":914,"change":648,"percent_change":648,"volume":1308,"transactions":9,"vwap":914},"2025-10-06",806300,{"date":1310,"open":797,"high":792,"low":501,"close":914,"change":211,"percent_change":212,"volume":1311,"transactions":9,"vwap":914},"2025-10-03",1029600,{"date":1313,"open":521,"high":914,"low":541,"close":501,"change":715,"percent_change":278,"volume":1314,"transactions":9,"vwap":501},"2025-10-02",726800,{"date":1316,"open":501,"high":1071,"low":519,"close":625,"change":151,"percent_change":513,"volume":1317,"transactions":9,"vwap":625},"2025-10-01",959000,{"date":1319,"open":625,"high":625,"low":801,"close":511,"change":648,"percent_change":648,"volume":1320,"transactions":9,"vwap":511},"2025-09-30",1877300,{"date":1322,"open":823,"high":519,"low":527,"close":511,"change":542,"percent_change":740,"volume":1323,"transactions":9,"vwap":511},"2025-09-29",3846200,{"date":1325,"open":558,"high":823,"low":557,"close":558,"change":715,"percent_change":278,"volume":1326,"transactions":9,"vwap":558},"2025-09-26",937200,{"date":1328,"open":492,"high":492,"low":474,"close":502,"change":715,"percent_change":278,"volume":1329,"transactions":9,"vwap":502},"2025-09-25",845900,{"date":1331,"open":925,"high":1087,"low":502,"close":492,"change":409,"percent_change":410,"volume":1332,"transactions":9,"vwap":492},"2025-09-24",501500,{"date":1334,"open":541,"high":511,"low":801,"close":1087,"change":715,"percent_change":278,"volume":1335,"transactions":9,"vwap":1087},"2025-09-23",918400,{"date":1337,"open":511,"high":918,"low":1087,"close":541,"change":200,"percent_change":1242,"volume":1338,"transactions":9,"vwap":541},"2025-09-22",2529100,{"date":1340,"open":914,"high":1071,"low":625,"close":977,"change":211,"percent_change":212,"volume":1341,"transactions":9,"vwap":977},"2025-09-19",1648600,{"date":1343,"open":918,"high":977,"low":918,"close":797,"change":316,"percent_change":151,"volume":1344,"transactions":9,"vwap":797},"2025-09-18",1212600,{"date":1346,"open":797,"high":638,"low":914,"close":914,"change":715,"percent_change":278,"volume":1347,"transactions":9,"vwap":914},"2025-09-17",2010300,{"date":1349,"open":797,"high":977,"low":918,"close":797,"change":442,"percent_change":189,"volume":1350,"transactions":9,"vwap":797},"2025-09-16",1990700,{"date":1352,"open":502,"high":914,"low":502,"close":501,"change":189,"percent_change":1353,"volume":1354,"transactions":9,"vwap":501},"2025-09-15",0.57,6066300,{"date":1356,"open":549,"high":492,"low":550,"close":558,"change":247,"percent_change":229,"volume":1357,"transactions":9,"vwap":558},"2025-09-12",666300,{"date":1359,"open":591,"high":925,"low":591,"close":527,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":527},"2025-09-11",0.18,0.79,849100,{"date":1364,"open":467,"high":474,"low":467,"close":940,"change":342,"percent_change":606,"volume":1365,"transactions":9,"vwap":940},"2025-09-10",835100,{"date":1367,"open":439,"high":940,"low":1368,"close":441,"change":648,"percent_change":648,"volume":1369,"transactions":9,"vwap":441},"2025-09-09",22.73,1287800,{"date":1371,"open":1372,"high":441,"low":1373,"close":441,"change":88,"percent_change":1374,"volume":1375,"transactions":9,"vwap":441},"2025-09-08",22.63,22.62,0.98,1054800,{"date":1377,"open":1378,"high":1379,"low":1378,"close":397,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":397},"2025-09-05",22.38,22.57,0.23,1.03,1164300,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":565,"percent_change":1389,"volume":687,"transactions":9,"vwap":1388},"2025-09-04",22.29,22.34,22.23,22.33,0.5,{"date":1391,"open":304,"high":340,"low":304,"close":1392,"change":705,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2025-09-03",22.22,0.32,698200,{"date":1396,"open":1397,"high":1397,"low":304,"close":305,"change":278,"percent_change":279,"volume":1398,"transactions":9,"vwap":305},"2025-09-02",22.19,1639600,{"date":1400,"open":1401,"high":1392,"low":1401,"close":1397,"change":247,"percent_change":248,"volume":1402,"transactions":9,"vwap":1397},"2025-08-29",22.18,841900,{"date":1404,"open":1401,"high":1387,"low":332,"close":1392,"change":442,"percent_change":81,"volume":1405,"transactions":9,"vwap":1392},"2025-08-28",1759100,{"date":1407,"open":1408,"high":1409,"low":323,"close":1397,"change":442,"percent_change":81,"volume":1410,"transactions":9,"vwap":1397},"2025-08-27",22.14,22.2,1565200,{"date":1412,"open":1408,"high":1413,"low":1408,"close":1413,"change":648,"percent_change":648,"volume":1414,"transactions":9,"vwap":1413},"2025-08-26",22.16,938700,{"date":1416,"open":1413,"high":1401,"low":331,"close":1413,"change":715,"percent_change":409,"volume":1417,"transactions":9,"vwap":1413},"2025-08-25",1338300,{"date":1419,"open":341,"high":1409,"low":1420,"close":332,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":332},"2025-08-22",22.040001,0.12,0.54,3574700,{"date":1425,"open":296,"high":334,"low":1426,"close":1427,"change":278,"percent_change":279,"volume":1428,"transactions":9,"vwap":1427},"2025-08-21",22.030001,22.049999,1842100,{"date":1430,"open":304,"high":1408,"low":1431,"close":334,"change":648,"percent_change":648,"volume":1432,"transactions":9,"vwap":334},"2025-08-20",22.059999,1443900,{"date":1434,"open":331,"high":1413,"low":296,"close":334,"change":247,"percent_change":248,"volume":1435,"transactions":9,"vwap":334},"2025-08-19",1089200,{"date":1437,"open":1401,"high":1401,"low":296,"close":304,"change":289,"percent_change":290,"volume":1438,"transactions":9,"vwap":304},"2025-08-18",1335600,{"date":1440,"open":1397,"high":1392,"low":332,"close":1397,"change":715,"percent_change":409,"volume":1441,"transactions":9,"vwap":1397},"2025-08-15",1504300,{"date":1443,"open":1387,"high":349,"low":1401,"close":1409,"change":21,"percent_change":298,"volume":1444,"transactions":9,"vwap":1409},"2025-08-14",760400,{"date":1446,"open":1447,"high":1385,"low":1387,"close":1448,"change":211,"percent_change":212,"volume":1449,"transactions":9,"vwap":1448},"2025-08-13",22.28,22.26,1066900,{"date":1451,"open":349,"high":349,"low":1397,"close":340,"change":648,"percent_change":648,"volume":1452,"transactions":9,"vwap":340},"2025-08-12",1445600,{"date":1454,"open":1387,"high":1448,"low":1409,"close":340,"change":705,"percent_change":1393,"volume":1455,"transactions":9,"vwap":340},"2025-08-11",853400,{"date":1457,"open":1387,"high":1387,"low":341,"close":332,"change":247,"percent_change":248,"volume":1458,"transactions":9,"vwap":332},"2025-08-08",2662400,{"date":1460,"open":1387,"high":349,"low":332,"close":1409,"change":551,"percent_change":504,"volume":1461,"transactions":9,"vwap":1409},"2025-08-07",2272500,{"date":1463,"open":1392,"high":340,"low":1408,"close":1392,"change":247,"percent_change":229,"volume":1464,"transactions":9,"vwap":1392},"2025-08-06",2407700,{"date":1466,"open":1392,"high":1467,"low":1392,"close":349,"change":648,"percent_change":648,"volume":1468,"transactions":9,"vwap":349},"2025-08-05",22.27,1298100,{"date":1470,"open":1471,"high":1471,"low":1392,"close":349,"change":715,"percent_change":278,"volume":1472,"transactions":9,"vwap":349},"2025-08-04",22.3,2760300,{"date":1474,"open":1387,"high":1467,"low":1387,"close":1448,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1448},"2025-08-01",0.19,0.86,3520400,{"date":1479,"open":1427,"high":341,"low":1426,"close":356,"change":212,"percent_change":307,"volume":1480,"transactions":9,"vwap":356},"2025-07-31",3190900,{"date":1482,"open":1426,"high":334,"low":265,"close":265,"change":504,"percent_change":1483,"volume":1484,"transactions":9,"vwap":265},"2025-07-30",-0.41,3724000,{"date":1486,"open":285,"high":341,"low":265,"close":356,"change":1421,"percent_change":158,"volume":1487,"transactions":9,"vwap":356},"2025-07-29",4671200,{"date":1489,"open":288,"high":265,"low":277,"close":288,"change":648,"percent_change":648,"volume":1490,"transactions":9,"vwap":288},"2025-07-28",1310200,{"date":1492,"open":264,"high":324,"low":1493,"close":288,"change":211,"percent_change":212,"volume":1494,"transactions":9,"vwap":288},"2025-07-25",21.92,849000,{"date":1496,"open":277,"high":1497,"low":1498,"close":264,"change":211,"percent_change":212,"volume":1499,"transactions":9,"vwap":264},"2025-07-24",21.94,21.88,1182700,{"date":1501,"open":1497,"high":288,"low":1502,"close":277,"change":409,"percent_change":1503,"volume":1504,"transactions":9,"vwap":277},"2025-07-23",21.87,-0.23,1329300,{"date":1506,"open":1497,"high":324,"low":1497,"close":1507,"change":648,"percent_change":648,"volume":1508,"transactions":9,"vwap":1507},"2025-07-22",21.96,1190400,{"date":1510,"open":285,"high":1427,"low":288,"close":1507,"change":211,"percent_change":212,"volume":1511,"transactions":9,"vwap":1507},"2025-07-21",1517200,{"date":1513,"open":356,"high":356,"low":264,"close":1497,"change":21,"percent_change":298,"volume":1098,"transactions":9,"vwap":1497},"2025-07-18",{"date":1515,"open":323,"high":323,"low":324,"close":285,"change":485,"percent_change":1516,"volume":1517,"transactions":9,"vwap":285},"2025-07-17",-0.36,1782600,{"date":1519,"open":1387,"high":340,"low":296,"close":296,"change":248,"percent_change":1520,"volume":1521,"transactions":9,"vwap":296},"2025-07-16",-0.63,1419100,{"date":1523,"open":1447,"high":1386,"low":1397,"close":1392,"change":409,"percent_change":410,"volume":1524,"transactions":9,"vwap":1392},"2025-07-15",1044800,{"date":1526,"open":1447,"high":1527,"low":340,"close":1467,"change":278,"percent_change":279,"volume":1528,"transactions":9,"vwap":1467},"2025-07-14",22.32,2007700,{"date":1530,"open":1388,"high":1531,"low":349,"close":1532,"change":485,"percent_change":1516,"volume":1533,"transactions":9,"vwap":1532},"2025-07-11",22.35,22.31,1125700,{"date":1535,"open":1378,"high":375,"low":1536,"close":368,"change":442,"percent_change":189,"volume":1537,"transactions":9,"vwap":368},"2025-07-10",22.36,656500,{"date":1539,"open":1540,"high":368,"low":1386,"close":1536,"change":442,"percent_change":189,"volume":1541,"transactions":9,"vwap":1536},"2025-07-09",22.37,816500,{"date":1543,"open":359,"high":359,"low":1388,"close":1388,"change":200,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1388},"2025-07-08",-0.45,639600,{"date":1547,"open":368,"high":398,"low":1531,"close":366,"change":317,"percent_change":88,"volume":1548,"transactions":9,"vwap":366},"2025-07-07",1946500,{"date":1550,"open":1378,"high":375,"low":1536,"close":1378,"change":247,"percent_change":229,"volume":1551,"transactions":9,"vwap":1378},"2025-07-03",728600,{"date":1553,"open":1536,"high":359,"low":1386,"close":375,"change":316,"percent_change":151,"volume":1554,"transactions":9,"vwap":375},"2025-07-02",1051200,{"date":1556,"open":375,"high":389,"low":1540,"close":383,"change":316,"percent_change":151,"volume":1557,"transactions":9,"vwap":383},"2025-07-01",630200,{"date":1559,"open":1531,"high":367,"low":1531,"close":368,"change":151,"percent_change":1360,"volume":1560,"transactions":9,"vwap":368},"2025-06-30",1690400,{"date":1562,"open":1388,"high":1540,"low":1532,"close":1531,"change":316,"percent_change":151,"volume":1563,"transactions":9,"vwap":1531},"2025-06-27",2547400,{"date":1565,"open":1536,"high":368,"low":1527,"close":1386,"change":211,"percent_change":212,"volume":1566,"transactions":9,"vwap":1386},"2025-06-26",655700,{"date":1568,"open":1388,"high":367,"low":1385,"close":1527,"change":247,"percent_change":229,"volume":1569,"transactions":9,"vwap":1527},"2025-06-25",1307200,{"date":1571,"open":1386,"high":366,"low":1386,"close":1531,"change":715,"percent_change":278,"volume":1572,"transactions":9,"vwap":1531},"2025-06-24",1259400,{"date":1574,"open":359,"high":359,"low":1527,"close":1536,"change":715,"percent_change":278,"volume":1575,"transactions":9,"vwap":1536},"2025-06-23",986500,{"date":1577,"open":1536,"high":383,"low":1388,"close":1540,"change":442,"percent_change":189,"volume":1578,"transactions":9,"vwap":1540},"2025-06-20",683100,{"date":1580,"open":1378,"high":366,"low":1388,"close":1386,"change":278,"percent_change":279,"volume":1581,"transactions":9,"vwap":1386},"2025-06-18",1290500,{"date":1583,"open":359,"high":359,"low":1540,"close":1378,"change":442,"percent_change":189,"volume":1584,"transactions":9,"vwap":1378},"2025-06-17",1021400,{"date":1586,"open":1386,"high":383,"low":1388,"close":1531,"change":316,"percent_change":151,"volume":1587,"transactions":9,"vwap":1531},"2025-06-16",1966200,{"date":1589,"open":1540,"high":359,"low":1532,"close":1386,"change":21,"percent_change":298,"volume":1590,"transactions":9,"vwap":1386},"2025-06-13",1025700,{"date":1592,"open":375,"high":366,"low":1531,"close":383,"change":1421,"percent_change":1422,"volume":712,"transactions":9,"vwap":383},"2025-06-12",{"date":1594,"open":1447,"high":1531,"low":349,"close":1447,"change":151,"percent_change":1360,"volume":1595,"transactions":9,"vwap":1447},"2025-06-11",1044500,{"date":1597,"open":1448,"high":1388,"low":1387,"close":340,"change":551,"percent_change":504,"volume":1598,"transactions":9,"vwap":340},"2025-06-10",925200,{"date":1600,"open":1601,"high":1471,"low":1401,"close":1448,"change":476,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1448},"2025-06-09",22.21,0.36,1416300,{"date":1605,"open":340,"high":340,"low":1413,"close":1401,"change":229,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1401},"2025-06-06",-0.58,1258700,{"date":1609,"open":1386,"high":1540,"low":1448,"close":1532,"change":648,"percent_change":648,"volume":1610,"transactions":9,"vwap":1532},"2025-06-05",819000,{"date":1612,"open":1386,"high":1536,"low":1471,"close":1532,"change":342,"percent_change":343,"volume":1613,"transactions":9,"vwap":1532},"2025-06-04",1068600,{"date":1615,"open":1448,"high":1532,"low":332,"close":349,"change":648,"percent_change":648,"volume":1616,"transactions":9,"vwap":349},"2025-06-03",1096600,{"date":1618,"open":1532,"high":1531,"low":1601,"close":349,"change":200,"percent_change":1544,"volume":1619,"transactions":9,"vwap":349},"2025-06-02",1373600,{"date":1621,"open":1378,"high":368,"low":1532,"close":1531,"change":409,"percent_change":410,"volume":1622,"transactions":9,"vwap":1531},"2025-05-30",1085700,{"date":1624,"open":1378,"high":366,"low":1536,"close":383,"change":316,"percent_change":151,"volume":1625,"transactions":9,"vwap":383},"2025-05-29",1066400,{"date":1627,"open":368,"high":366,"low":1386,"close":368,"change":278,"percent_change":279,"volume":1628,"transactions":9,"vwap":368},"2025-05-28",931200,{"date":1630,"open":367,"high":381,"low":375,"close":366,"change":705,"percent_change":1631,"volume":1632,"transactions":9,"vwap":366},"2025-05-27",0.31,4397100,{"date":1634,"open":1386,"high":368,"low":1388,"close":1536,"change":317,"percent_change":88,"volume":1635,"transactions":9,"vwap":1536},"2025-05-23",2246400,{"date":1637,"open":1527,"high":1386,"low":1448,"close":1532,"change":409,"percent_change":410,"volume":1638,"transactions":9,"vwap":1532},"2025-05-22",1903700,{"date":1640,"open":389,"high":1641,"low":1388,"close":1536,"change":399,"percent_change":171,"volume":1642,"transactions":9,"vwap":1536},"2025-05-21",22.5,1168100,{"date":1644,"open":1641,"high":407,"low":1645,"close":382,"change":21,"percent_change":298,"volume":1646,"transactions":9,"vwap":382},"2025-05-20",22.48,1086300,{"date":1648,"open":382,"high":408,"low":398,"close":1649,"change":200,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-05-19",22.58,-0.44,2165700,{"date":1653,"open":425,"high":1368,"low":418,"close":1654,"change":316,"percent_change":151,"volume":1655,"transactions":9,"vwap":1654},"2025-05-16",22.68,1027200,{"date":1657,"open":408,"high":1368,"low":405,"close":1658,"change":189,"percent_change":37,"volume":1659,"transactions":9,"vwap":1658},"2025-05-15",22.67,1261800,{"date":1661,"open":1372,"high":1658,"low":396,"close":1662,"change":229,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-05-14",22.54,-0.57,1211700,{"date":1666,"open":1658,"high":1654,"low":408,"close":1658,"change":211,"percent_change":212,"volume":1667,"transactions":9,"vwap":1658},"2025-05-13",1362100,{"date":1669,"open":1372,"high":1658,"low":1379,"close":418,"change":278,"percent_change":279,"volume":1670,"transactions":9,"vwap":418},"2025-05-12",1703900,{"date":1672,"open":1658,"high":440,"low":1658,"close":425,"change":316,"percent_change":151,"volume":1673,"transactions":9,"vwap":425},"2025-05-09",996600,{"date":1675,"open":416,"high":424,"low":1676,"close":1654,"change":409,"percent_change":410,"volume":1677,"transactions":9,"vwap":1654},"2025-05-08",22.66,1146700,{"date":1679,"open":1654,"high":440,"low":1654,"close":1368,"change":442,"percent_change":189,"volume":1680,"transactions":9,"vwap":1368},"2025-05-07",660500,{"date":1682,"open":1662,"high":433,"low":1662,"close":1683,"change":542,"percent_change":543,"volume":1684,"transactions":9,"vwap":1683},"2025-05-06",22.7,1157400,{"date":1686,"open":1372,"high":417,"low":1379,"close":408,"change":551,"percent_change":504,"volume":1687,"transactions":9,"vwap":408},"2025-05-05",1281800,{"date":1689,"open":408,"high":1676,"low":408,"close":1373,"change":289,"percent_change":941,"volume":1690,"transactions":9,"vwap":1373},"2025-05-02",1244300,{"date":1692,"open":416,"high":439,"low":1676,"close":425,"change":247,"percent_change":229,"volume":1693,"transactions":9,"vwap":425},"2025-05-01",1202300,{"date":1695,"open":1373,"high":440,"low":1373,"close":433,"change":212,"percent_change":1696,"volume":1697,"transactions":9,"vwap":433},"2025-04-30",0.4,1039800,{"date":1699,"open":406,"high":1676,"low":382,"close":1372,"change":151,"percent_change":1360,"volume":1700,"transactions":9,"vwap":1372},"2025-04-29",1167100,{"date":1702,"open":407,"high":418,"low":1703,"close":405,"change":151,"percent_change":1360,"volume":1704,"transactions":9,"vwap":405},"2025-04-28",22.53,878600,{"date":1706,"open":408,"high":406,"low":1662,"close":407,"change":342,"percent_change":343,"volume":1707,"transactions":9,"vwap":407},"2025-04-25",1325000,{"date":180,"open":368,"high":1662,"low":368,"close":381,"change":542,"percent_change":58,"volume":1709,"transactions":9,"vwap":381},1783000]