[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PZT":3,"homepage-market-summary":30,"stock-historical-PZT":173},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"PZT","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco New York AMT-Free Municipal Bond ETF","NYSE Arca",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},4.1877,0.85764,"Monthly",{"close":18,"open":19,"high":20,"low":21,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},20.48,20.46,20.52,20.42,0.06,0.29,70588.20211,22.75,20.25,32571.8753657251,9.2,4776,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":12,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":12,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":12,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":12,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":12,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":12,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":12,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":12},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":12},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":12},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":12},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":12},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":12},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":12},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":12},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":12},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":12},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":12},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":12},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":12},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":18,"start_date":181,"end_date":5},30491,11129340.716797,-5.71,"2025-04-24",[183,186,196,206,215,224,232,240,251,259,269,279,286,297,306,315,323,332,340,349,359,368,376,385,395,404,412,420,429,438,446,455,463,471,481,489,498,508,519,528,536,543,551,560,566,572,581,589,597,606,611,617,623,632,639,647,655,664,673,683,693,701,706,710,718,725,729,736,740,744,749,752,756,760,763,767,771,774,778,782,785,788,791,794,797,800,805,808,812,815,818,821,825,830,834,838,842,849,852,856,861,864,867,869,872,874,878,881,884,887,890,893,896,899,901,904,907,911,913,916,919,923,926,929,932,935,938,944,947,952,955,960,964,969,971,975,980,984,988,991,994,997,1000,1003,1006,1010,1013,1016,1019,1022,1025,1029,1033,1036,1039,1041,1044,1047,1050,1053,1055,1057,1060,1063,1066,1069,1071,1074,1077,1079,1082,1085,1088,1091,1093,1096,1098,1101,1104,1107,1111,1114,1116,1119,1122,1125,1128,1131,1134,1136,1138,1141,1144,1147,1150,1153,1155,1158,1160,1163,1165,1168,1170,1173,1176,1179,1182,1185,1188,1190,1192,1195,1197,1200,1203,1206,1209,1212,1215,1218,1220,1223,1226,1229,1232,1235,1238,1241,1244,1246,1248,1251,1254,1257,1260,1262,1265,1268,1270,1273,1275,1277,1280,1282,1285,1288,1290,1292,1295,1297,1300,1303,1306,1308,1311,1314,1317,1320,1323,1326,1329,1331,1333,1335,1338,1340,1342,1345,1348,1351,1354,1358,1361,1368,1373,1377,1382,1386,1391,1397,1400,1403,1410,1414,1418,1422,1425,1428,1431,1434,1437,1440,1442,1445,1449,1452,1455,1459,1463,1466,1469,1471,1473,1478,1481,1483,1486,1489,1493,1497,1502,1506,1509,1512,1516,1518,1522,1524,1526,1529,1531,1535,1538,1540,1543,1545,1550,1552,1555,1558,1560,1564,1567,1569,1572,1575,1579,1581,1584,1587,1590,1593,1595,1597,1599,1601,1604,1607,1613,1617,1621,1625,1628,1630,1634,1638,1640,1644,1647,1650,1653,1655,1658,1662,1664],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},227,20.4682,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",20.5,20.51,20.3517,-0.1,-0.49,50076.6271,343,20.4358,{"date":197,"open":198,"high":199,"low":200,"close":20,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",20.84,20.86,20.49,-0.15,-0.73,173380.9671,372,20.6192,{"date":207,"open":18,"high":208,"low":18,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",20.78,20.67,0.09,0.44,46226.9151,219,20.681,{"date":216,"open":19,"high":217,"low":19,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",20.705,20.58,0.33,1.63,28825.7711,164,20.6087,{"date":225,"open":226,"high":19,"low":26,"close":26,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",20.37,-0.2,-0.98,101822.2041,306,20.3781,{"date":233,"open":218,"high":218,"low":234,"close":235,"change":236,"percent_change":228,"volume":237,"transactions":238,"vwap":239},"2026-09-28",20.29,20.45,-0.2016,168650.946,665,20.395,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",20.74,20.77,20.59,20.6516,-0.0984,-0.47,82391.6749,258,20.6728,{"date":252,"open":198,"high":199,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",20.75,-0.04,-0.19,42190.6829,240,20.7808,{"date":260,"open":261,"high":262,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",21.04,21.07,20.79,-0.26,-1.24,56343.665,260,20.9099,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":184,"vwap":278},"2026-09-22",21.09,21.1,21.01,21.05,-0.02,-0.09,67033.441,21.0632,{"date":280,"open":272,"high":281,"low":274,"close":262,"change":282,"percent_change":112,"volume":283,"transactions":284,"vwap":285},"2026-09-21",21.1261,-0.035,21649.699,92,21.0682,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",21.14,21.15,21.0601,21.105,-0.045,-0.21,24735.1526,84,21.0947,{"date":298,"open":289,"high":299,"low":300,"close":289,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",21.21,21.02,0.0831,0.39,32432.1051,142,21.1672,{"date":307,"open":274,"high":308,"low":274,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",21.17,21.0669,0.0169,0.08,36625.1921,113,21.1293,{"date":316,"open":288,"high":317,"low":273,"close":274,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",21.2,-0.11,-0.52,45650.8409,143,21.1038,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":107,"volume":329,"transactions":330,"vwap":331},"2026-09-14",21.25,21.0914,21.16,0.05,224812.6649,441,21.1299,{"date":333,"open":274,"high":334,"low":274,"close":335,"change":336,"percent_change":45,"volume":337,"transactions":338,"vwap":339},"2026-09-11",21.265,21.11,0.1,632166.6815,940,21.1508,{"date":341,"open":308,"high":342,"low":343,"close":273,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",21.22,21.005,-0.28,-1.32,60365.1045,192,21.0915,{"date":350,"open":351,"high":352,"low":334,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",21.36,21.51,21.29,-0.07,-0.33,52986.6775,470,21.313,{"date":360,"open":361,"high":362,"low":363,"close":351,"change":276,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",21.45,21.52,21.3101,-0.42,60949.6645,339,21.4198,{"date":369,"open":370,"high":371,"low":370,"close":361,"change":372,"percent_change":328,"volume":373,"transactions":374,"vwap":375},"2026-09-04",21.44,21.5401,0.01,37128.0407,237,21.4732,{"date":377,"open":378,"high":379,"low":370,"close":370,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",21.54,21.6066,-0.0985,-0.46,21818.9587,158,21.5508,{"date":386,"open":387,"high":388,"low":362,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",21.69,21.71,21.5385,-0.0515,-0.24,35660.9447,229,21.6078,{"date":396,"open":397,"high":397,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",21.79,21.59,-0.29,-1.33,13528.0147,105,21.7013,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":275,"percent_change":276,"volume":409,"transactions":410,"vwap":411},"2026-08-31",21.9,21.75,21.88,26458.452,190,21.8128,{"date":413,"open":414,"high":415,"low":406,"close":406,"change":354,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",21.96,21.97,-0.32,24398.2357,144,21.937,{"date":421,"open":422,"high":422,"low":423,"close":415,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",22.05,21.9501,-0.03,-0.14,8193.9547,140,21.9772,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":82,"volume":435,"transactions":436,"vwap":437},"2026-08-26",22.04,21.95,22,0.03,18137.0609,87,21.9663,{"date":439,"open":440,"high":440,"low":432,"close":415,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",22.08,-0.0681,-0.31,19314.2336,154,21.9932,{"date":447,"open":448,"high":431,"low":449,"close":450,"change":451,"percent_change":255,"volume":452,"transactions":453,"vwap":454},"2026-08-24",22.03,21.9612,22.0381,-0.0419,20289.8389,149,21.9884,{"date":456,"open":431,"high":440,"low":457,"close":440,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",22.01,0.005,0.02,8354.0725,101,22.0463,{"date":464,"open":448,"high":465,"low":466,"close":467,"change":292,"percent_change":227,"volume":468,"transactions":469,"vwap":470},"2026-08-20",22.125,22.0238,22.075,321845.5289,322,22.087,{"date":472,"open":473,"high":474,"low":475,"close":473,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",22.12,22.2,22.07,0.0511,0.23,27200.1929,199,22.1188,{"date":482,"open":483,"high":483,"low":431,"close":484,"change":485,"percent_change":255,"volume":486,"transactions":487,"vwap":488},"2026-08-18",22.19,22.0689,-0.0411,13659.5959,151,22.11,{"date":490,"open":491,"high":492,"low":493,"close":488,"change":494,"percent_change":319,"volume":495,"transactions":496,"vwap":497},"2026-08-17",22.215,22.26,22.1,-0.1154,14687.537196,96,22.2017,{"date":499,"open":500,"high":501,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-14",22.34,22.35,22.2254,-0.1496,-0.67,21370.5313,179,22.2755,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-13",22.38,22.39,22.3,22.375,0.035,0.16,15537.1068,116,22.3501,{"date":520,"open":521,"high":522,"low":523,"close":500,"change":424,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-12",22.31,22.405,22.29,-0.13,47419.7248,241,22.3411,{"date":529,"open":530,"high":531,"low":530,"close":531,"change":532,"percent_change":23,"volume":533,"transactions":534,"vwap":535},"2026-08-11",22.22,22.37,0.065,13673.74181,135,22.3089,{"date":537,"open":531,"high":531,"low":538,"close":539,"change":292,"percent_change":227,"volume":540,"transactions":541,"vwap":542},"2026-08-10",22.25,22.305,22652.718998,146,22.2995,{"date":544,"open":545,"high":545,"low":492,"close":501,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-07",22.43,0.1409,0.63,12865.3281,86,22.3107,{"date":552,"open":501,"high":501,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-06",22.1801,22.2091,-0.0109,-0.05,9733.9821,68,22.2612,{"date":561,"open":500,"high":500,"low":562,"close":530,"change":459,"percent_change":210,"volume":563,"transactions":564,"vwap":565},"2026-08-05",22.18,22248.9603,91,22.2445,{"date":567,"open":568,"high":474,"low":473,"close":474,"change":336,"percent_change":59,"volume":569,"transactions":570,"vwap":571},"2026-08-04",22.15,17312.3973,136,22.1728,{"date":573,"open":574,"high":575,"low":576,"close":493,"change":152,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-03",22.129,22.16,22.06,0.18,23810.276,121,22.0925,{"date":582,"open":474,"high":474,"low":583,"close":576,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-31",22.02,-0.0265,-0.12,8039.6823,74,22.074,{"date":590,"open":440,"high":591,"low":431,"close":592,"change":593,"percent_change":442,"volume":594,"transactions":595,"vwap":596},"2026-07-30",22.095,22.0865,-0.0685,5888.9675,70,22.0604,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":458,"percent_change":459,"volume":603,"transactions":604,"vwap":605},"2026-07-29",22.185,22.2228,22.1264,22.155,18030.1453,98,22.1802,{"date":607,"open":440,"high":474,"low":440,"close":568,"change":22,"percent_change":608,"volume":609,"transactions":257,"vwap":610},"2026-07-28",0.27,26355.0573,22.1355,{"date":612,"open":538,"high":538,"low":613,"close":613,"change":275,"percent_change":276,"volume":614,"transactions":615,"vwap":616},"2026-07-27",22.09,42502.011601,175,22.1841,{"date":618,"open":433,"high":488,"low":433,"close":488,"change":82,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-24",0.64,18196.440028,150,22.0678,{"date":624,"open":625,"high":625,"low":626,"close":415,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-23",22.14,21.94,-0.22,-0.99,47962.9065,333,22.0026,{"date":633,"open":512,"high":512,"low":483,"close":483,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-22",-0.165,-0.74,28112.508972,120,22.251,{"date":640,"open":641,"high":642,"low":500,"close":643,"change":514,"percent_change":515,"volume":644,"transactions":645,"vwap":646},"2026-07-21",22.36,22.41,22.355,50127.1884,431,22.3667,{"date":648,"open":511,"high":649,"low":650,"close":650,"change":524,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-20",22.4,22.32,-0.58,46280.935229,156,22.3697,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":282,"percent_change":661,"volume":662,"transactions":558,"vwap":663},"2026-07-17",22.46,22.51,22.44,22.45,-0.16,12161.3377,22.4831,{"date":665,"open":666,"high":667,"low":666,"close":668,"change":669,"percent_change":318,"volume":670,"transactions":671,"vwap":672},"2026-07-16",22.47,22.5,22.485,-0.0253,11734.3366,61,22.4866,{"date":674,"open":675,"high":676,"low":658,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-15",22.6,22.6144,22.5103,-0.0871,-0.39,16641.7516,103,22.5871,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":496,"vwap":692},"2026-07-14",22.54,22.64,22.53,22.5974,0.0674,0.3,29289.081653,22.5796,{"date":694,"open":695,"high":696,"low":695,"close":687,"change":697,"percent_change":254,"volume":698,"transactions":699,"vwap":700},"2026-07-13",22.52,22.625,-0.01,64114.0576,232,22.6106,{"date":702,"open":687,"high":686,"low":687,"close":685,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":685},"2026-07-10",-0.06,-0.27,90300,{"date":707,"open":695,"high":675,"low":695,"close":675,"change":434,"percent_change":708,"volume":709,"transactions":9,"vwap":675},"2026-07-09",0.13,8100,{"date":711,"open":712,"high":713,"low":685,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-08",22.59,22.61,22.57,-0.08,-0.35,7900,{"date":719,"open":720,"high":720,"low":721,"close":722,"change":254,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-07-07",22.72,22.62,22.65,-0.18,3000,{"date":726,"open":712,"high":720,"low":712,"close":727,"change":434,"percent_change":708,"volume":728,"transactions":9,"vwap":727},"2026-07-06",22.69,6600,{"date":730,"open":731,"high":732,"low":713,"close":733,"change":734,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-07-02",22.68,22.71,22.66,0,27100,{"date":737,"open":738,"high":738,"low":713,"close":733,"change":354,"percent_change":442,"volume":739,"transactions":9,"vwap":733},"2026-07-01",22.73,14500,{"date":741,"open":727,"high":25,"low":742,"close":738,"change":152,"percent_change":577,"volume":743,"transactions":9,"vwap":738},"2026-06-30",22.67,32900,{"date":745,"open":746,"high":732,"low":675,"close":727,"change":311,"percent_change":747,"volume":748,"transactions":9,"vwap":727},"2026-06-29",22.7,0.35,15000,{"date":750,"open":731,"high":731,"low":675,"close":713,"change":556,"percent_change":627,"volume":751,"transactions":9,"vwap":713},"2026-06-26",63700,{"date":753,"open":727,"high":727,"low":754,"close":733,"change":459,"percent_change":210,"volume":755,"transactions":9,"vwap":733},"2026-06-25",22.56,51400,{"date":757,"open":758,"high":727,"low":685,"close":686,"change":311,"percent_change":747,"volume":759,"transactions":9,"vwap":686},"2026-06-24",22.58,73200,{"date":761,"open":675,"high":675,"low":667,"close":754,"change":372,"percent_change":152,"volume":762,"transactions":9,"vwap":754},"2026-06-23",13900,{"date":764,"open":746,"high":746,"low":658,"close":765,"change":715,"percent_change":716,"volume":766,"transactions":9,"vwap":765},"2026-06-22",22.55,12800,{"date":768,"open":754,"high":733,"low":754,"close":769,"change":311,"percent_change":747,"volume":770,"transactions":9,"vwap":769},"2026-06-18",22.63,18900,{"date":772,"open":722,"high":731,"low":765,"close":765,"change":697,"percent_change":254,"volume":773,"transactions":9,"vwap":765},"2026-06-17",43800,{"date":775,"open":722,"high":722,"low":695,"close":754,"change":311,"percent_change":776,"volume":777,"transactions":9,"vwap":754},"2026-06-16",0.36,13800,{"date":779,"open":695,"high":758,"low":780,"close":780,"change":275,"percent_change":276,"volume":781,"transactions":9,"vwap":780},"2026-06-15",22.48,12700,{"date":783,"open":765,"high":754,"low":660,"close":667,"change":424,"percent_change":524,"volume":784,"transactions":9,"vwap":667},"2026-06-12",20500,{"date":786,"open":754,"high":675,"low":695,"close":687,"change":275,"percent_change":276,"volume":787,"transactions":9,"vwap":687},"2026-06-11",20400,{"date":789,"open":712,"high":675,"low":685,"close":765,"change":715,"percent_change":716,"volume":790,"transactions":9,"vwap":765},"2026-06-10",29900,{"date":792,"open":758,"high":742,"low":687,"close":769,"change":328,"percent_change":89,"volume":793,"transactions":9,"vwap":769},"2026-06-09",42400,{"date":795,"open":685,"high":712,"low":685,"close":758,"change":459,"percent_change":210,"volume":796,"transactions":9,"vwap":758},"2026-06-08",49400,{"date":798,"open":712,"high":712,"low":754,"close":754,"change":318,"percent_change":192,"volume":799,"transactions":9,"vwap":754},"2026-06-05",15300,{"date":801,"open":721,"high":742,"low":675,"close":742,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":742},"2026-06-04",0.07,0.31,26200,{"date":806,"open":660,"high":769,"low":660,"close":675,"change":354,"percent_change":442,"volume":807,"transactions":9,"vwap":675},"2026-06-03",19100,{"date":809,"open":675,"high":742,"low":765,"close":742,"change":810,"percent_change":102,"volume":811,"transactions":9,"vwap":742},"2026-06-02",0.12,18100,{"date":813,"open":742,"high":742,"low":660,"close":765,"change":734,"percent_change":734,"volume":814,"transactions":9,"vwap":765},"2026-06-01",20000,{"date":816,"open":765,"high":765,"low":510,"close":765,"change":311,"percent_change":776,"volume":817,"transactions":9,"vwap":765},"2026-05-29",11300,{"date":819,"open":642,"high":666,"low":642,"close":666,"change":22,"percent_change":608,"volume":820,"transactions":9,"vwap":666},"2026-05-28",14600,{"date":822,"open":510,"high":659,"low":823,"close":642,"change":336,"percent_change":59,"volume":824,"transactions":9,"vwap":642},"2026-05-27",22.33,23000,{"date":826,"open":531,"high":531,"low":483,"close":521,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":521},"2026-05-26",0.15,0.68,40400,{"date":831,"open":473,"high":832,"low":473,"close":575,"change":152,"percent_change":577,"volume":833,"transactions":9,"vwap":575},"2026-05-22",22.21,19800,{"date":835,"open":475,"high":568,"low":836,"close":473,"change":328,"percent_change":477,"volume":837,"transactions":9,"vwap":473},"2026-05-21",21.98,19600,{"date":839,"open":840,"high":493,"low":406,"close":475,"change":82,"percent_change":619,"volume":841,"transactions":9,"vwap":475},"2026-05-20",21.91,15800,{"date":843,"open":433,"high":473,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-05-19",21.92,21.93,-0.23,-1.04,34500,{"date":850,"open":832,"high":832,"low":488,"close":575,"change":254,"percent_change":723,"volume":851,"transactions":9,"vwap":575},"2026-05-18",6400,{"date":853,"open":641,"high":641,"low":562,"close":474,"change":391,"percent_change":854,"volume":855,"transactions":9,"vwap":474},"2026-05-15",-1.07,41600,{"date":857,"open":858,"high":859,"low":858,"close":659,"change":372,"percent_change":152,"volume":860,"transactions":9,"vwap":659},"2026-05-14",22.42,22.49,38500,{"date":862,"open":545,"high":754,"low":858,"close":545,"change":275,"percent_change":276,"volume":863,"transactions":9,"vwap":545},"2026-05-13",64700,{"date":865,"open":545,"high":780,"low":545,"close":660,"change":254,"percent_change":723,"volume":866,"transactions":9,"vwap":660},"2026-05-12",28900,{"date":868,"open":859,"high":667,"low":780,"close":859,"change":275,"percent_change":276,"volume":748,"transactions":9,"vwap":859},"2026-05-11",{"date":870,"open":667,"high":765,"low":780,"close":658,"change":734,"percent_change":734,"volume":871,"transactions":9,"vwap":658},"2026-05-08",69800,{"date":873,"open":658,"high":685,"low":660,"close":658,"change":734,"percent_change":734,"volume":804,"transactions":9,"vwap":658},"2026-05-07",{"date":875,"open":649,"high":695,"low":649,"close":658,"change":210,"percent_change":876,"volume":877,"transactions":9,"vwap":658},"2026-05-06",0.4,21100,{"date":879,"open":667,"high":667,"low":500,"close":858,"change":328,"percent_change":89,"volume":880,"transactions":9,"vwap":858},"2026-05-05",16800,{"date":882,"open":649,"high":642,"low":521,"close":531,"change":275,"percent_change":276,"volume":883,"transactions":9,"vwap":531},"2026-05-04",6900,{"date":885,"open":685,"high":685,"low":501,"close":511,"change":734,"percent_change":734,"volume":886,"transactions":9,"vwap":511},"2026-05-01",13200,{"date":888,"open":642,"high":858,"low":521,"close":511,"change":424,"percent_change":524,"volume":889,"transactions":9,"vwap":511},"2026-04-30",15900,{"date":891,"open":780,"high":780,"low":649,"close":858,"change":275,"percent_change":276,"volume":892,"transactions":9,"vwap":858},"2026-04-29",12200,{"date":894,"open":657,"high":657,"low":641,"close":659,"change":254,"percent_change":723,"volume":895,"transactions":9,"vwap":659},"2026-04-28",22300,{"date":897,"open":780,"high":658,"low":660,"close":780,"change":152,"percent_change":577,"volume":898,"transactions":9,"vwap":780},"2026-04-27",22000,{"date":900,"open":780,"high":859,"low":531,"close":659,"change":254,"percent_change":723,"volume":855,"transactions":9,"vwap":659},"2026-04-24",{"date":902,"open":667,"high":667,"low":649,"close":780,"change":372,"percent_change":152,"volume":903,"transactions":9,"vwap":780},"2026-04-23",22100,{"date":905,"open":780,"high":780,"low":649,"close":666,"change":802,"percent_change":803,"volume":906,"transactions":9,"vwap":666},"2026-04-22",16300,{"date":908,"open":780,"high":780,"low":649,"close":649,"change":715,"percent_change":909,"volume":910,"transactions":9,"vwap":649},"2026-04-21",-0.36,21300,{"date":912,"open":511,"high":859,"low":511,"close":780,"change":372,"percent_change":152,"volume":860,"transactions":9,"vwap":780},"2026-04-20",{"date":914,"open":510,"high":687,"low":641,"close":666,"change":328,"percent_change":89,"volume":915,"transactions":9,"vwap":666},"2026-04-17",31500,{"date":917,"open":531,"high":545,"low":531,"close":858,"change":22,"percent_change":608,"volume":918,"transactions":9,"vwap":858},"2026-04-16",5700,{"date":920,"open":511,"high":660,"low":641,"close":641,"change":425,"percent_change":921,"volume":922,"transactions":9,"vwap":641},"2026-04-15",-0.62,18800,{"date":924,"open":660,"high":667,"low":660,"close":667,"change":336,"percent_change":59,"volume":925,"transactions":9,"vwap":667},"2026-04-14",38700,{"date":927,"open":650,"high":660,"low":650,"close":649,"change":424,"percent_change":524,"volume":928,"transactions":9,"vwap":649},"2026-04-13",32700,{"date":930,"open":501,"high":545,"low":501,"close":545,"change":328,"percent_change":89,"volume":931,"transactions":9,"vwap":545},"2026-04-10",23100,{"date":933,"open":642,"high":660,"low":823,"close":510,"change":459,"percent_change":210,"volume":934,"transactions":9,"vwap":510},"2026-04-09",25500,{"date":936,"open":642,"high":780,"low":650,"close":641,"change":708,"percent_change":38,"volume":937,"transactions":9,"vwap":641},"2026-04-08",53100,{"date":939,"open":492,"high":940,"low":941,"close":942,"change":328,"percent_change":477,"volume":943,"transactions":9,"vwap":942},"2026-04-07",22.27,22.17,22.23,15500,{"date":945,"open":940,"high":940,"low":941,"close":562,"change":703,"percent_change":704,"volume":946,"transactions":9,"vwap":562},"2026-04-06",6000,{"date":948,"open":583,"high":492,"low":583,"close":949,"change":802,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-04-02",22.24,0.32,31100,{"date":953,"open":488,"high":942,"low":493,"close":941,"change":336,"percent_change":59,"volume":954,"transactions":9,"vwap":941},"2026-04-01",39900,{"date":956,"open":957,"high":488,"low":958,"close":475,"change":336,"percent_change":137,"volume":959,"transactions":9,"vwap":475},"2026-03-31",22.059999,22.040001,10500,{"date":961,"open":457,"high":962,"low":626,"close":415,"change":275,"percent_change":276,"volume":963,"transactions":9,"vwap":415},"2026-03-30",22.049999,42700,{"date":965,"open":415,"high":433,"low":966,"close":967,"change":459,"percent_change":210,"volume":968,"transactions":9,"vwap":967},"2026-03-27",21.89,21.99,33900,{"date":970,"open":457,"high":583,"low":966,"close":415,"change":734,"percent_change":734,"volume":717,"transactions":9,"vwap":415},"2026-03-26",{"date":972,"open":973,"high":973,"low":844,"close":415,"change":328,"percent_change":477,"volume":974,"transactions":9,"vwap":415},"2026-03-25",22.13,58700,{"date":976,"open":962,"high":962,"low":977,"close":844,"change":524,"percent_change":978,"volume":979,"transactions":9,"vwap":844},"2026-03-24",21.87,-0.59,29000,{"date":981,"open":475,"high":973,"low":982,"close":962,"change":697,"percent_change":556,"volume":983,"transactions":9,"vwap":962},"2026-03-23",22.030001,95500,{"date":985,"open":642,"high":642,"low":957,"close":957,"change":391,"percent_change":986,"volume":987,"transactions":9,"vwap":957},"2026-03-20",-1.08,11200,{"date":989,"open":501,"high":531,"low":492,"close":512,"change":354,"percent_change":442,"volume":990,"transactions":9,"vwap":512},"2026-03-19",26100,{"date":992,"open":659,"high":659,"low":501,"close":531,"change":254,"percent_change":723,"volume":993,"transactions":9,"vwap":531},"2026-03-18",31000,{"date":995,"open":500,"high":667,"low":500,"close":642,"change":434,"percent_change":708,"volume":996,"transactions":9,"vwap":642},"2026-03-17",22900,{"date":998,"open":658,"high":658,"low":500,"close":510,"change":336,"percent_change":59,"volume":999,"transactions":9,"vwap":510},"2026-03-16",19900,{"date":1001,"open":523,"high":500,"low":538,"close":1002,"change":434,"percent_change":708,"volume":951,"transactions":9,"vwap":1002},"2026-03-13",22.28,{"date":1004,"open":510,"high":510,"low":538,"close":538,"change":254,"percent_change":723,"volume":1005,"transactions":9,"vwap":538},"2026-03-12",5800,{"date":1007,"open":511,"high":511,"low":492,"close":523,"change":191,"percent_change":1008,"volume":1009,"transactions":9,"vwap":523},"2026-03-11",-0.45,24300,{"date":1011,"open":511,"high":545,"low":510,"close":511,"change":715,"percent_change":909,"volume":1012,"transactions":9,"vwap":511},"2026-03-10",9100,{"date":1014,"open":510,"high":666,"low":510,"close":666,"change":328,"percent_change":89,"volume":1015,"transactions":9,"vwap":666},"2026-03-09",76200,{"date":1017,"open":666,"high":666,"low":500,"close":858,"change":697,"percent_change":254,"volume":1018,"transactions":9,"vwap":858},"2026-03-06",54500,{"date":1020,"open":649,"high":780,"low":949,"close":545,"change":254,"percent_change":723,"volume":1021,"transactions":9,"vwap":545},"2026-03-05",64600,{"date":1023,"open":858,"high":859,"low":649,"close":666,"change":434,"percent_change":708,"volume":1024,"transactions":9,"vwap":666},"2026-03-04",26600,{"date":1026,"open":667,"high":695,"low":642,"close":659,"change":585,"percent_change":1027,"volume":1028,"transactions":9,"vwap":659},"2026-03-03",-0.53,53300,{"date":1030,"open":769,"high":722,"low":765,"close":754,"change":201,"percent_change":1031,"volume":1032,"transactions":9,"vwap":754},"2026-03-02",-0.66,57100,{"date":1034,"open":742,"high":732,"low":686,"close":732,"change":802,"percent_change":803,"volume":1035,"transactions":9,"vwap":732},"2026-02-27",45500,{"date":1037,"open":758,"high":733,"low":758,"close":686,"change":22,"percent_change":608,"volume":1038,"transactions":9,"vwap":686},"2026-02-26",12100,{"date":1040,"open":769,"high":769,"low":765,"close":758,"change":697,"percent_change":254,"volume":820,"transactions":9,"vwap":758},"2026-02-25",{"date":1042,"open":695,"high":675,"low":695,"close":712,"change":22,"percent_change":608,"volume":1043,"transactions":9,"vwap":712},"2026-02-24",77400,{"date":1045,"open":667,"high":687,"low":859,"close":687,"change":703,"percent_change":704,"volume":1046,"transactions":9,"vwap":687},"2026-02-23",14400,{"date":1048,"open":667,"high":712,"low":667,"close":712,"change":459,"percent_change":210,"volume":1049,"transactions":9,"vwap":712},"2026-02-20",8600,{"date":1051,"open":765,"high":758,"low":765,"close":714,"change":459,"percent_change":210,"volume":1052,"transactions":9,"vwap":714},"2026-02-19",18300,{"date":1054,"open":780,"high":714,"low":780,"close":765,"change":459,"percent_change":210,"volume":837,"transactions":9,"vwap":765},"2026-02-18",{"date":1056,"open":765,"high":754,"low":667,"close":687,"change":802,"percent_change":803,"volume":762,"transactions":9,"vwap":687},"2026-02-17",{"date":1058,"open":545,"high":687,"low":545,"close":657,"change":434,"percent_change":708,"volume":1059,"transactions":9,"vwap":657},"2026-02-13",11400,{"date":1061,"open":657,"high":657,"low":511,"close":545,"change":328,"percent_change":89,"volume":1062,"transactions":9,"vwap":545},"2026-02-12",22400,{"date":1064,"open":659,"high":659,"low":501,"close":510,"change":276,"percent_change":1065,"volume":820,"transactions":9,"vwap":510},"2026-02-11",-0.4,{"date":1067,"open":859,"high":667,"low":545,"close":666,"change":311,"percent_change":776,"volume":1068,"transactions":9,"vwap":666},"2026-02-10",12300,{"date":1070,"open":511,"high":858,"low":510,"close":511,"change":328,"percent_change":89,"volume":1005,"transactions":9,"vwap":511},"2026-02-09",{"date":1072,"open":510,"high":511,"low":500,"close":500,"change":734,"percent_change":734,"volume":1073,"transactions":9,"vwap":500},"2026-02-06",7200,{"date":1075,"open":1002,"high":510,"low":1002,"close":500,"change":459,"percent_change":210,"volume":1076,"transactions":9,"vwap":500},"2026-02-05",26500,{"date":1078,"open":523,"high":531,"low":523,"close":650,"change":459,"percent_change":210,"volume":770,"transactions":9,"vwap":650},"2026-02-04",{"date":1080,"open":940,"high":500,"low":940,"close":512,"change":372,"percent_change":152,"volume":1081,"transactions":9,"vwap":512},"2026-02-03",9000,{"date":1083,"open":521,"high":641,"low":523,"close":523,"change":372,"percent_change":152,"volume":1084,"transactions":9,"vwap":523},"2026-02-02",45600,{"date":1086,"open":949,"high":823,"low":949,"close":1002,"change":22,"percent_change":608,"volume":1087,"transactions":9,"vwap":1002},"2026-01-30",24200,{"date":1089,"open":538,"high":523,"low":832,"close":530,"change":275,"percent_change":276,"volume":1090,"transactions":9,"vwap":530},"2026-01-29",17500,{"date":1092,"open":1002,"high":523,"low":942,"close":949,"change":459,"percent_change":210,"volume":833,"transactions":9,"vwap":949},"2026-01-28",{"date":1094,"open":474,"high":492,"low":483,"close":530,"change":734,"percent_change":734,"volume":1095,"transactions":9,"vwap":530},"2026-01-27",15400,{"date":1097,"open":523,"high":523,"low":530,"close":530,"change":697,"percent_change":254,"volume":877,"transactions":9,"vwap":530},"2026-01-26",{"date":1099,"open":474,"high":949,"low":483,"close":942,"change":152,"percent_change":577,"volume":1100,"transactions":9,"vwap":942},"2026-01-23",18600,{"date":1102,"open":474,"high":474,"low":568,"close":483,"change":372,"percent_change":328,"volume":1103,"transactions":9,"vwap":483},"2026-01-22",11600,{"date":1105,"open":942,"high":942,"low":473,"close":562,"change":697,"percent_change":556,"volume":1106,"transactions":9,"vwap":562},"2026-01-21",13600,{"date":1108,"open":512,"high":512,"low":941,"close":483,"change":227,"percent_change":1109,"volume":1110,"transactions":9,"vwap":483},"2026-01-20",-0.89,18000,{"date":1112,"open":545,"high":545,"low":531,"close":511,"change":372,"percent_change":152,"volume":1113,"transactions":9,"vwap":511},"2026-01-16",16100,{"date":1115,"open":642,"high":545,"low":510,"close":510,"change":424,"percent_change":524,"volume":895,"transactions":9,"vwap":510},"2026-01-15",{"date":1117,"open":649,"high":545,"low":531,"close":642,"change":434,"percent_change":708,"volume":1118,"transactions":9,"vwap":642},"2026-01-14",6800,{"date":1120,"open":511,"high":545,"low":531,"close":510,"change":734,"percent_change":734,"volume":1121,"transactions":9,"vwap":510},"2026-01-13",34900,{"date":1123,"open":649,"high":657,"low":531,"close":510,"change":354,"percent_change":442,"volume":1124,"transactions":9,"vwap":510},"2026-01-12",31900,{"date":1126,"open":660,"high":657,"low":500,"close":660,"change":152,"percent_change":577,"volume":1127,"transactions":9,"vwap":660},"2026-01-09",25100,{"date":1129,"open":649,"high":659,"low":531,"close":642,"change":734,"percent_change":734,"volume":1130,"transactions":9,"vwap":642},"2026-01-08",21700,{"date":1132,"open":641,"high":858,"low":641,"close":642,"change":802,"percent_change":803,"volume":1133,"transactions":9,"vwap":642},"2026-01-07",18700,{"date":1135,"open":642,"high":642,"low":1002,"close":500,"change":275,"percent_change":276,"volume":934,"transactions":9,"vwap":500},"2026-01-06",{"date":1137,"open":859,"high":859,"low":500,"close":641,"change":152,"percent_change":577,"volume":1100,"transactions":9,"vwap":641},"2026-01-05",{"date":1139,"open":649,"high":649,"low":521,"close":650,"change":372,"percent_change":152,"volume":1140,"transactions":9,"vwap":650},"2026-01-02",6500,{"date":1142,"open":512,"high":531,"low":940,"close":521,"change":372,"percent_change":152,"volume":1143,"transactions":9,"vwap":521},"2025-12-31",39400,{"date":1145,"open":512,"high":823,"low":949,"close":512,"change":734,"percent_change":734,"volume":1146,"transactions":9,"vwap":512},"2025-12-30",92900,{"date":1148,"open":650,"high":650,"low":1002,"close":512,"change":734,"percent_change":734,"volume":1149,"transactions":9,"vwap":512},"2025-12-29",84800,{"date":1151,"open":512,"high":823,"low":940,"close":512,"change":556,"percent_change":627,"volume":1152,"transactions":9,"vwap":512},"2025-12-26",40000,{"date":1154,"open":531,"high":531,"low":523,"close":501,"change":434,"percent_change":708,"volume":814,"transactions":9,"vwap":501},"2025-12-24",{"date":1156,"open":523,"high":500,"low":523,"close":650,"change":434,"percent_change":708,"volume":1157,"transactions":9,"vwap":650},"2025-12-23",27300,{"date":1159,"open":512,"high":823,"low":1002,"close":523,"change":354,"percent_change":442,"volume":931,"transactions":9,"vwap":523},"2025-12-22",{"date":1161,"open":523,"high":510,"low":523,"close":641,"change":424,"percent_change":524,"volume":1162,"transactions":9,"vwap":641},"2025-12-19",14800,{"date":1164,"open":510,"high":858,"low":641,"close":511,"change":734,"percent_change":734,"volume":999,"transactions":9,"vwap":511},"2025-12-18",{"date":1166,"open":511,"high":649,"low":641,"close":511,"change":434,"percent_change":708,"volume":1167,"transactions":9,"vwap":511},"2025-12-17",10400,{"date":1169,"open":650,"high":531,"low":650,"close":641,"change":22,"percent_change":608,"volume":777,"transactions":9,"vwap":641},"2025-12-16",{"date":1171,"open":521,"high":501,"low":512,"close":512,"change":556,"percent_change":627,"volume":1172,"transactions":9,"vwap":512},"2025-12-15",29700,{"date":1174,"open":823,"high":501,"low":512,"close":501,"change":424,"percent_change":524,"volume":1175,"transactions":9,"vwap":501},"2025-12-12",7700,{"date":1177,"open":649,"high":642,"low":641,"close":510,"change":459,"percent_change":210,"volume":1178,"transactions":9,"vwap":510},"2025-12-11",29500,{"date":1180,"open":500,"high":649,"low":650,"close":641,"change":372,"percent_change":152,"volume":1181,"transactions":9,"vwap":641},"2025-12-10",16700,{"date":1183,"open":658,"high":658,"low":500,"close":501,"change":424,"percent_change":524,"volume":1184,"transactions":9,"vwap":501},"2025-12-09",11900,{"date":1186,"open":687,"high":687,"low":823,"close":510,"change":802,"percent_change":803,"volume":1187,"transactions":9,"vwap":510},"2025-12-08",15200,{"date":1189,"open":512,"high":510,"low":512,"close":521,"change":734,"percent_change":734,"volume":915,"transactions":9,"vwap":521},"2025-12-05",{"date":1191,"open":650,"high":501,"low":512,"close":521,"change":697,"percent_change":254,"volume":1073,"transactions":9,"vwap":521},"2025-12-04",{"date":1193,"open":545,"high":545,"low":492,"close":650,"change":275,"percent_change":276,"volume":1194,"transactions":9,"vwap":650},"2025-12-03",45900,{"date":1196,"open":859,"high":859,"low":823,"close":500,"change":703,"percent_change":704,"volume":1005,"transactions":9,"vwap":500},"2025-12-02",{"date":1198,"open":658,"high":658,"low":500,"close":649,"change":276,"percent_change":1065,"volume":1199,"transactions":9,"vwap":649},"2025-12-01",11700,{"date":1201,"open":780,"high":667,"low":649,"close":859,"change":734,"percent_change":734,"volume":1202,"transactions":9,"vwap":859},"2025-11-28",11500,{"date":1204,"open":657,"high":859,"low":531,"close":859,"change":152,"percent_change":577,"volume":1205,"transactions":9,"vwap":859},"2025-11-26",15100,{"date":1207,"open":666,"high":859,"low":510,"close":660,"change":802,"percent_change":803,"volume":1208,"transactions":9,"vwap":660},"2025-11-25",47100,{"date":1210,"open":659,"high":657,"low":510,"close":510,"change":585,"percent_change":1027,"volume":1211,"transactions":9,"vwap":510},"2025-11-24",20600,{"date":1213,"open":687,"high":687,"low":545,"close":667,"change":328,"percent_change":89,"volume":1214,"transactions":9,"vwap":667},"2025-11-21",23500,{"date":1216,"open":687,"high":687,"low":545,"close":660,"change":556,"percent_change":627,"volume":1217,"transactions":9,"vwap":660},"2025-11-20",39200,{"date":1219,"open":714,"high":714,"low":545,"close":667,"change":275,"percent_change":276,"volume":959,"transactions":9,"vwap":667},"2025-11-19",{"date":1221,"open":714,"high":714,"low":660,"close":695,"change":434,"percent_change":708,"volume":1222,"transactions":9,"vwap":695},"2025-11-18",41000,{"date":1224,"open":657,"high":658,"low":660,"close":859,"change":152,"percent_change":577,"volume":1225,"transactions":9,"vwap":859},"2025-11-17",14200,{"date":1227,"open":722,"high":722,"low":659,"close":660,"change":715,"percent_change":909,"volume":1228,"transactions":9,"vwap":660},"2025-11-14",24400,{"date":1230,"open":667,"high":685,"low":657,"close":687,"change":275,"percent_change":276,"volume":1231,"transactions":9,"vwap":687},"2025-11-13",10000,{"date":1233,"open":721,"high":721,"low":658,"close":765,"change":734,"percent_change":734,"volume":1234,"transactions":9,"vwap":765},"2025-11-12",12000,{"date":1236,"open":666,"high":714,"low":666,"close":765,"change":434,"percent_change":708,"volume":1237,"transactions":9,"vwap":765},"2025-11-11",28000,{"date":1239,"open":754,"high":754,"low":780,"close":695,"change":372,"percent_change":152,"volume":1240,"transactions":9,"vwap":695},"2025-11-10",17800,{"date":1242,"open":695,"high":714,"low":780,"close":658,"change":424,"percent_change":524,"volume":1243,"transactions":9,"vwap":658},"2025-11-07",6700,{"date":1245,"open":675,"high":675,"low":659,"close":685,"change":22,"percent_change":608,"volume":799,"transactions":9,"vwap":685},"2025-11-06",{"date":1247,"open":685,"high":765,"low":660,"close":780,"change":354,"percent_change":442,"volume":1205,"transactions":9,"vwap":780},"2025-11-05",{"date":1249,"open":765,"high":765,"low":667,"close":765,"change":22,"percent_change":608,"volume":1250,"transactions":9,"vwap":765},"2025-11-04",27700,{"date":1252,"open":667,"high":658,"low":660,"close":859,"change":254,"percent_change":723,"volume":1253,"transactions":9,"vwap":859},"2025-11-03",13500,{"date":1255,"open":685,"high":758,"low":657,"close":687,"change":459,"percent_change":210,"volume":1256,"transactions":9,"vwap":687},"2025-10-31",18400,{"date":1258,"open":858,"high":658,"low":858,"close":658,"change":715,"percent_change":716,"volume":1259,"transactions":9,"vwap":658},"2025-10-30",30900,{"date":1261,"open":714,"high":712,"low":667,"close":712,"change":434,"percent_change":708,"volume":766,"transactions":9,"vwap":712},"2025-10-29",{"date":1263,"open":675,"high":675,"low":667,"close":754,"change":434,"percent_change":708,"volume":1264,"transactions":9,"vwap":754},"2025-10-28",37000,{"date":1266,"open":758,"high":712,"low":695,"close":687,"change":734,"percent_change":734,"volume":1267,"transactions":9,"vwap":687},"2025-10-27",16000,{"date":1269,"open":714,"high":675,"low":695,"close":687,"change":697,"percent_change":254,"volume":1130,"transactions":9,"vwap":687},"2025-10-24",{"date":1271,"open":758,"high":758,"low":780,"close":685,"change":372,"percent_change":152,"volume":1272,"transactions":9,"vwap":685},"2025-10-23",22500,{"date":1274,"open":675,"high":675,"low":667,"close":687,"change":697,"percent_change":254,"volume":841,"transactions":9,"vwap":687},"2025-10-22",{"date":1276,"open":712,"high":712,"low":667,"close":685,"change":328,"percent_change":89,"volume":1046,"transactions":9,"vwap":685},"2025-10-21",{"date":1278,"open":780,"high":675,"low":780,"close":859,"change":191,"percent_change":1279,"volume":1143,"transactions":9,"vwap":859},"2025-10-20",-0.44,{"date":1281,"open":721,"high":721,"low":658,"close":712,"change":328,"percent_change":89,"volume":968,"transactions":9,"vwap":712},"2025-10-17",{"date":1283,"open":695,"high":685,"low":780,"close":685,"change":802,"percent_change":803,"volume":1284,"transactions":9,"vwap":685},"2025-10-16",10900,{"date":1286,"open":722,"high":722,"low":858,"close":666,"change":802,"percent_change":803,"volume":1287,"transactions":9,"vwap":666},"2025-10-15",9700,{"date":1289,"open":769,"high":769,"low":531,"close":649,"change":328,"percent_change":89,"volume":968,"transactions":9,"vwap":649},"2025-10-14",{"date":1291,"open":659,"high":659,"low":940,"close":501,"change":434,"percent_change":708,"volume":959,"transactions":9,"vwap":501},"2025-10-13",{"date":1293,"open":511,"high":511,"low":521,"close":650,"change":434,"percent_change":708,"volume":1294,"transactions":9,"vwap":650},"2025-10-10",88800,{"date":1296,"open":501,"high":501,"low":940,"close":523,"change":424,"percent_change":524,"volume":799,"transactions":9,"vwap":523},"2025-10-09",{"date":1298,"open":940,"high":641,"low":940,"close":650,"change":734,"percent_change":734,"volume":1299,"transactions":9,"vwap":650},"2025-10-08",14700,{"date":1301,"open":942,"high":650,"low":942,"close":650,"change":328,"percent_change":89,"volume":1302,"transactions":9,"vwap":650},"2025-10-07",3200,{"date":1304,"open":666,"high":666,"low":530,"close":940,"change":734,"percent_change":734,"volume":1305,"transactions":9,"vwap":940},"2025-10-06",4200,{"date":1307,"open":650,"high":650,"low":530,"close":940,"change":734,"percent_change":734,"volume":787,"transactions":9,"vwap":940},"2025-10-03",{"date":1309,"open":1002,"high":521,"low":942,"close":940,"change":734,"percent_change":734,"volume":1310,"transactions":9,"vwap":940},"2025-10-02",5600,{"date":1312,"open":1002,"high":823,"low":483,"close":940,"change":434,"percent_change":708,"volume":1313,"transactions":9,"vwap":940},"2025-10-01",40700,{"date":1315,"open":832,"high":492,"low":832,"close":949,"change":434,"percent_change":82,"volume":1316,"transactions":9,"vwap":949},"2025-09-30",23700,{"date":1318,"open":483,"high":942,"low":575,"close":832,"change":802,"percent_change":950,"volume":1319,"transactions":9,"vwap":832},"2025-09-29",36100,{"date":1321,"open":483,"high":483,"low":973,"close":625,"change":556,"percent_change":846,"volume":1322,"transactions":9,"vwap":625},"2025-09-26",27800,{"date":1324,"open":562,"high":832,"low":613,"close":483,"change":152,"percent_change":577,"volume":1325,"transactions":9,"vwap":483},"2025-09-25",23900,{"date":1327,"open":474,"high":530,"low":625,"close":568,"change":703,"percent_change":704,"volume":1328,"transactions":9,"vwap":568},"2025-09-24",20800,{"date":1330,"open":941,"high":492,"low":941,"close":832,"change":459,"percent_change":210,"volume":807,"transactions":9,"vwap":832},"2025-09-23",{"date":1332,"open":832,"high":949,"low":568,"close":483,"change":715,"percent_change":909,"volume":1052,"transactions":9,"vwap":483},"2025-09-22",{"date":1334,"open":501,"high":501,"low":530,"close":940,"change":372,"percent_change":152,"volume":910,"transactions":9,"vwap":940},"2025-09-19",{"date":1336,"open":492,"high":1002,"low":832,"close":492,"change":254,"percent_change":723,"volume":1337,"transactions":9,"vwap":492},"2025-09-18",17900,{"date":1339,"open":501,"high":511,"low":1002,"close":512,"change":734,"percent_change":734,"volume":781,"transactions":9,"vwap":512},"2025-09-17",{"date":1341,"open":538,"high":650,"low":530,"close":512,"change":336,"percent_change":59,"volume":1049,"transactions":9,"vwap":512},"2025-09-16",{"date":1343,"open":832,"high":492,"low":575,"close":474,"change":697,"percent_change":556,"volume":1344,"transactions":9,"vwap":474},"2025-09-15",17400,{"date":1346,"open":941,"high":832,"low":493,"close":832,"change":434,"percent_change":82,"volume":1347,"transactions":9,"vwap":832},"2025-09-12",29200,{"date":1349,"open":493,"high":832,"low":475,"close":562,"change":810,"percent_change":1350,"volume":1038,"transactions":9,"vwap":562},"2025-09-11",0.54,{"date":1352,"open":836,"high":440,"low":415,"close":957,"change":311,"percent_change":776,"volume":1353,"transactions":9,"vwap":957},"2025-09-10",35200,{"date":1355,"open":433,"high":457,"low":1356,"close":836,"change":22,"percent_change":608,"volume":1357,"transactions":9,"vwap":836},"2025-09-09",21.85,34300,{"date":1359,"open":407,"high":844,"low":407,"close":844,"change":1360,"percent_change":132,"volume":1076,"transactions":9,"vwap":844},"2025-09-08",0.19,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1365,"change":107,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2025-09-05",21.64,21.76,21.73,1.12,11000,{"date":1369,"open":361,"high":1370,"low":1371,"close":1372,"change":434,"percent_change":82,"volume":1106,"transactions":9,"vwap":1372},"2025-09-04",21.5,21.42,21.49,{"date":1374,"open":353,"high":1372,"low":353,"close":1375,"change":434,"percent_change":82,"volume":1376,"transactions":9,"vwap":1375},"2025-09-03",21.46,30300,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1380,"change":459,"percent_change":210,"volume":877,"transactions":9,"vwap":1380},"2025-09-02",21.39,21.43,21.32,{"date":1383,"open":1380,"high":1380,"low":351,"close":1384,"change":152,"percent_change":1360,"volume":1385,"transactions":9,"vwap":1384},"2025-08-29",21.41,8000,{"date":1387,"open":1388,"high":1384,"low":1388,"close":1389,"change":697,"percent_change":556,"volume":1390,"transactions":9,"vwap":1389},"2025-08-28",21.35,21.37,20900,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1395,"change":459,"percent_change":210,"volume":1396,"transactions":9,"vwap":1395},"2025-08-27",21.4,21.34,21.38,13700,{"date":1398,"open":1381,"high":1371,"low":1381,"close":351,"change":734,"percent_change":734,"volume":1399,"transactions":9,"vwap":351},"2025-08-26",17600,{"date":1401,"open":361,"high":361,"low":1381,"close":351,"change":434,"percent_change":82,"volume":1402,"transactions":9,"vwap":351},"2025-08-25",12500,{"date":1404,"open":1405,"high":1384,"low":1406,"close":1407,"change":210,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2025-08-22",21.3,21.26,21.33,0.42,59700,{"date":1411,"open":1394,"high":1394,"low":1412,"close":1413,"change":354,"percent_change":355,"volume":1062,"transactions":9,"vwap":1413},"2025-08-21",21.23,21.24,{"date":1415,"open":351,"high":1395,"low":353,"close":1416,"change":734,"percent_change":734,"volume":1417,"transactions":9,"vwap":1416},"2025-08-20",21.31,21500,{"date":1419,"open":1395,"high":1393,"low":1405,"close":1416,"change":715,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1416},"2025-08-19",-0.37,23300,{"date":1423,"open":1371,"high":1371,"low":1381,"close":1379,"change":556,"percent_change":846,"volume":1424,"transactions":9,"vwap":1379},"2025-08-18",42600,{"date":1426,"open":1370,"high":352,"low":1384,"close":370,"change":734,"percent_change":734,"volume":1427,"transactions":9,"vwap":370},"2025-08-15",24500,{"date":1429,"open":352,"high":352,"low":1393,"close":370,"change":715,"percent_change":1420,"volume":1430,"transactions":9,"vwap":370},"2025-08-14",21600,{"date":1432,"open":1433,"high":1433,"low":361,"close":362,"change":459,"percent_change":210,"volume":1121,"transactions":9,"vwap":362},"2025-08-13",21.56,{"date":1435,"open":362,"high":362,"low":1371,"close":1370,"change":697,"percent_change":556,"volume":1436,"transactions":9,"vwap":1370},"2025-08-12",22200,{"date":1438,"open":1384,"high":362,"low":1384,"close":352,"change":328,"percent_change":477,"volume":1439,"transactions":9,"vwap":352},"2025-08-11",40300,{"date":1441,"open":362,"high":362,"low":1389,"close":1375,"change":254,"percent_change":255,"volume":959,"transactions":9,"vwap":1375},"2025-08-08",{"date":1443,"open":1370,"high":1370,"low":1393,"close":1370,"change":459,"percent_change":210,"volume":1444,"transactions":9,"vwap":1370},"2025-08-07",21800,{"date":1446,"open":1370,"high":352,"low":1393,"close":1447,"change":697,"percent_change":556,"volume":1448,"transactions":9,"vwap":1447},"2025-08-06",21.48,131500,{"date":1450,"open":1393,"high":1370,"low":1393,"close":1372,"change":328,"percent_change":477,"volume":1451,"transactions":9,"vwap":1372},"2025-08-05",53900,{"date":1453,"open":378,"high":378,"low":1371,"close":370,"change":424,"percent_change":425,"volume":1454,"transactions":9,"vwap":370},"2025-08-04",22800,{"date":1456,"open":1379,"high":352,"low":1395,"close":1457,"change":1360,"percent_change":1458,"volume":793,"transactions":9,"vwap":1457},"2025-08-01",21.47,0.89,{"date":1460,"open":353,"high":1405,"low":299,"close":1461,"change":802,"percent_change":219,"volume":1462,"transactions":9,"vwap":1461},"2025-07-31",21.28,8500,{"date":1464,"open":1461,"high":1461,"low":1465,"close":299,"change":318,"percent_change":319,"volume":807,"transactions":9,"vwap":299},"2025-07-30",21.19,{"date":1467,"open":1413,"high":1381,"low":1465,"close":1381,"change":336,"percent_change":127,"volume":1468,"transactions":9,"vwap":1381},"2025-07-29",44300,{"date":1470,"open":342,"high":1412,"low":327,"close":342,"change":434,"percent_change":82,"volume":1454,"transactions":9,"vwap":342},"2025-07-28",{"date":1472,"open":1394,"high":1394,"low":272,"close":1465,"change":372,"percent_change":328,"volume":1347,"transactions":9,"vwap":1465},"2025-07-25",{"date":1474,"open":1475,"high":1475,"low":1476,"close":1475,"change":802,"percent_change":219,"volume":1477,"transactions":9,"vwap":1475},"2025-07-24",21.18,21.13,79300,{"date":1479,"open":327,"high":1406,"low":272,"close":335,"change":254,"percent_change":255,"volume":1480,"transactions":9,"vwap":335},"2025-07-23",25000,{"date":1482,"open":1475,"high":317,"low":272,"close":289,"change":152,"percent_change":1360,"volume":841,"transactions":9,"vwap":289},"2025-07-22",{"date":1484,"open":289,"high":299,"low":335,"close":335,"change":354,"percent_change":355,"volume":1485,"transactions":9,"vwap":335},"2025-07-21",31600,{"date":1487,"open":1488,"high":1488,"low":1476,"close":1475,"change":556,"percent_change":391,"volume":1430,"transactions":9,"vwap":1475},"2025-07-18",21.27,{"date":1490,"open":1388,"high":351,"low":1412,"close":1412,"change":585,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1412},"2025-07-17",-0.56,259000,{"date":1494,"open":1495,"high":1495,"low":1416,"close":1388,"change":354,"percent_change":355,"volume":1496,"transactions":9,"vwap":1388},"2025-07-16",21.61,21900,{"date":1498,"open":1499,"high":1499,"low":351,"close":1371,"change":227,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1371},"2025-07-15",21.62,-0.93,43500,{"date":1503,"open":1504,"high":1499,"low":1457,"close":1499,"change":336,"percent_change":137,"volume":1505,"transactions":9,"vwap":1499},"2025-07-14",21.53,26800,{"date":1507,"open":1433,"high":1433,"low":1370,"close":362,"change":354,"percent_change":416,"volume":1508,"transactions":9,"vwap":362},"2025-07-11",35400,{"date":1510,"open":362,"high":398,"low":362,"close":398,"change":275,"percent_change":276,"volume":1511,"transactions":9,"vwap":398},"2025-07-10",57900,{"date":1513,"open":1514,"high":1495,"low":352,"close":1495,"change":152,"percent_change":1360,"volume":1515,"transactions":9,"vwap":1495},"2025-07-09",21.57,37900,{"date":1517,"open":1499,"high":1499,"low":1370,"close":1514,"change":802,"percent_change":219,"volume":1133,"transactions":9,"vwap":1514},"2025-07-08",{"date":1519,"open":1520,"high":1521,"low":1370,"close":1370,"change":191,"percent_change":381,"volume":1068,"transactions":9,"vwap":1370},"2025-07-07",21.58,21.6,{"date":1523,"open":1514,"high":1521,"low":352,"close":1521,"change":152,"percent_change":1360,"volume":833,"transactions":9,"vwap":1521},"2025-07-03",{"date":1525,"open":1495,"high":1495,"low":1504,"close":1433,"change":715,"percent_change":1420,"volume":1046,"transactions":9,"vwap":1433},"2025-07-02",{"date":1527,"open":1363,"high":1528,"low":352,"close":1363,"change":734,"percent_change":734,"volume":728,"transactions":9,"vwap":1363},"2025-07-01",21.67,{"date":1530,"open":362,"high":1363,"low":362,"close":1363,"change":210,"percent_change":1408,"volume":799,"transactions":9,"vwap":1363},"2025-06-30",{"date":1532,"open":1533,"high":388,"low":1504,"close":1533,"change":275,"percent_change":276,"volume":1534,"transactions":9,"vwap":1533},"2025-06-27",21.55,16900,{"date":1536,"open":1537,"high":1537,"low":352,"close":1514,"change":372,"percent_change":328,"volume":1106,"transactions":9,"vwap":1514},"2025-06-26",21.68,{"date":1539,"open":378,"high":1521,"low":1375,"close":1433,"change":275,"percent_change":276,"volume":1337,"transactions":9,"vwap":1433},"2025-06-25",{"date":1541,"open":1514,"high":1495,"low":362,"close":1520,"change":459,"percent_change":210,"volume":1542,"transactions":9,"vwap":1520},"2025-06-24",17700,{"date":1544,"open":398,"high":1499,"low":1447,"close":1433,"change":703,"percent_change":344,"volume":837,"transactions":9,"vwap":1433},"2025-06-23",{"date":1546,"open":398,"high":1547,"low":1504,"close":1499,"change":810,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1499},"2025-06-20",21.63,0.56,35900,{"date":1551,"open":1433,"high":1521,"low":1372,"close":1370,"change":697,"percent_change":556,"volume":931,"transactions":9,"vwap":1370},"2025-06-18",{"date":1553,"open":1533,"high":1521,"low":352,"close":352,"change":152,"percent_change":1360,"volume":1554,"transactions":9,"vwap":352},"2025-06-17",55300,{"date":1556,"open":1504,"high":1514,"low":1457,"close":1457,"change":703,"percent_change":344,"volume":1557,"transactions":9,"vwap":1457},"2025-06-16",19400,{"date":1559,"open":362,"high":1514,"low":1457,"close":1504,"change":424,"percent_change":425,"volume":928,"transactions":9,"vwap":1504},"2025-06-13",{"date":1561,"open":362,"high":1433,"low":1375,"close":1433,"change":1562,"percent_change":96,"volume":1563,"transactions":9,"vwap":1433},"2025-06-12",0.11,33600,{"date":1565,"open":1514,"high":1514,"low":1384,"close":361,"change":152,"percent_change":1360,"volume":1566,"transactions":9,"vwap":361},"2025-06-11",13300,{"date":1568,"open":1371,"high":1447,"low":1395,"close":1384,"change":328,"percent_change":477,"volume":1240,"transactions":9,"vwap":1384},"2025-06-10",{"date":1570,"open":1394,"high":1375,"low":1394,"close":351,"change":734,"percent_change":734,"volume":1571,"transactions":9,"vwap":351},"2025-06-09",20300,{"date":1573,"open":1433,"high":1433,"low":1388,"close":351,"change":585,"percent_change":1491,"volume":1574,"transactions":9,"vwap":351},"2025-06-06",16400,{"date":1576,"open":1514,"high":1514,"low":1389,"close":1447,"change":22,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1447},"2025-06-05",0.28,24000,{"date":1580,"open":1457,"high":1372,"low":1416,"close":1371,"change":372,"percent_change":328,"volume":910,"transactions":9,"vwap":1371},"2025-06-04",{"date":1582,"open":1457,"high":362,"low":1407,"close":1384,"change":354,"percent_change":355,"volume":1583,"transactions":9,"vwap":1384},"2025-06-03",4900,{"date":1585,"open":1380,"high":378,"low":1393,"close":1447,"change":254,"percent_change":255,"volume":1586,"transactions":9,"vwap":1447},"2025-06-02",10800,{"date":1588,"open":1447,"high":1433,"low":1447,"close":362,"change":434,"percent_change":82,"volume":1589,"transactions":9,"vwap":362},"2025-05-30",9500,{"date":1591,"open":1433,"high":1514,"low":1457,"close":1372,"change":459,"percent_change":210,"volume":1592,"transactions":9,"vwap":1372},"2025-05-29",33000,{"date":1594,"open":352,"high":1533,"low":1380,"close":1457,"change":556,"percent_change":846,"volume":766,"transactions":9,"vwap":1457},"2025-05-28",{"date":1596,"open":1521,"high":388,"low":1380,"close":362,"change":210,"percent_change":1408,"volume":1012,"transactions":9,"vwap":362},"2025-05-27",{"date":1598,"open":1375,"high":1521,"low":1380,"close":1380,"change":424,"percent_change":425,"volume":793,"transactions":9,"vwap":1380},"2025-05-23",{"date":1600,"open":1393,"high":1447,"low":1393,"close":1375,"change":697,"percent_change":556,"volume":1534,"transactions":9,"vwap":1375},"2025-05-22",{"date":1602,"open":398,"high":1363,"low":1457,"close":1457,"change":112,"percent_change":1603,"volume":1052,"transactions":9,"vwap":1457},"2025-05-21",-0.79,{"date":1605,"open":1528,"high":388,"low":1547,"close":1363,"change":424,"percent_change":425,"volume":1606,"transactions":9,"vwap":1363},"2025-05-20",3300,{"date":1608,"open":1609,"high":1610,"low":1547,"close":1528,"change":524,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1528},"2025-05-19",21.7,21.72,-0.6,16600,{"date":1614,"open":1615,"high":408,"low":1616,"close":1616,"change":254,"percent_change":723,"volume":1090,"transactions":9,"vwap":1616},"2025-05-16",21.82,21.8,{"date":1618,"open":958,"high":958,"low":397,"close":1619,"change":697,"percent_change":556,"volume":1620,"transactions":9,"vwap":1619},"2025-05-15",21.84,10100,{"date":1622,"open":1623,"high":408,"low":1537,"close":1356,"change":254,"percent_change":723,"volume":1624,"transactions":9,"vwap":1356},"2025-05-14",21.78,26000,{"date":1626,"open":626,"high":626,"low":1364,"close":966,"change":708,"percent_change":1627,"volume":1402,"transactions":9,"vwap":966},"2025-05-13",0.6,{"date":1629,"open":415,"high":415,"low":1364,"close":1364,"change":661,"percent_change":202,"volume":735,"transactions":9,"vwap":1364},"2025-05-12",{"date":1631,"open":845,"high":433,"low":1632,"close":844,"change":311,"percent_change":1633,"volume":1214,"transactions":9,"vwap":844},"2025-05-09",21.83,0.37,{"date":1635,"open":583,"high":583,"low":1636,"close":1619,"change":715,"percent_change":909,"volume":1637,"transactions":9,"vwap":1619},"2025-05-08",21.81,10200,{"date":1639,"open":475,"high":475,"low":1616,"close":844,"change":275,"percent_change":276,"volume":1049,"transactions":9,"vwap":844},"2025-05-07",{"date":1641,"open":977,"high":626,"low":1642,"close":626,"change":82,"percent_change":619,"volume":1643,"transactions":9,"vwap":626},"2025-05-06",21.77,68500,{"date":1645,"open":1615,"high":982,"low":1616,"close":1616,"change":354,"percent_change":416,"volume":1646,"transactions":9,"vwap":1616},"2025-05-05",10600,{"date":1648,"open":1615,"high":626,"low":1615,"close":977,"change":254,"percent_change":723,"volume":1649,"transactions":9,"vwap":977},"2025-05-02",4100,{"date":1651,"open":967,"high":967,"low":977,"close":840,"change":275,"percent_change":276,"volume":1652,"transactions":9,"vwap":840},"2025-05-01",7600,{"date":1654,"open":962,"high":962,"low":1636,"close":845,"change":311,"percent_change":1633,"volume":1344,"transactions":9,"vwap":845},"2025-04-30",{"date":1656,"open":1610,"high":1356,"low":1610,"close":1356,"change":210,"percent_change":1657,"volume":1606,"transactions":9,"vwap":1356},"2025-04-29",0.41,{"date":1659,"open":1363,"high":1356,"low":1363,"close":1364,"change":276,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1364},"2025-04-28",-0.41,30400,{"date":1663,"open":432,"high":836,"low":1363,"close":1356,"change":708,"percent_change":1627,"volume":766,"transactions":9,"vwap":1356},"2025-04-25",{"date":181,"open":415,"high":415,"low":1363,"close":1610,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1610},-0.25,-1.14,20100]