[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RVNU":3,"homepage-market-summary":29,"stock-historical-RVNU":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RVNU","2026-10-07",{"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},"Xtrackers Municipal Infrastructure Revenue Bond Active ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.9758,0.915,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},23.014,23.12,23.13,22.99,23.18,-0.166,-0.72,102571.728155,25.4,24426.27522392032,1,3357,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":27,"page_size":173,"total_pages":27,"summary":174,"data":179},365,1000,{"period_high":25,"period_low":20,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},29106,10623795.081204,-4.7,"2025-04-25",[180,183,191,200,210,218,229,239,248,257,267,275,285,295,305,314,321,330,339,348,356,365,375,382,389,400,410,419,429,439,449,459,468,475,483,490,495,504,515,524,531,537,546,554,563,571,577,584,594,600,607,612,619,626,633,641,651,660,667,674,680,688,694,698,703,708,714,719,723,726,730,734,740,743,749,752,756,759,763,769,773,776,782,786,789,793,797,800,803,806,812,815,819,823,827,832,835,840,844,847,851,854,857,860,863,867,871,874,877,880,883,886,889,893,897,900,902,905,908,911,913,916,918,921,924,928,931,934,937,940,942,945,950,956,963,968,971,975,979,983,986,989,991,994,998,1002,1006,1009,1013,1016,1021,1024,1026,1028,1031,1033,1036,1039,1042,1045,1047,1050,1053,1056,1059,1062,1065,1068,1070,1073,1076,1079,1082,1085,1088,1091,1094,1096,1098,1101,1104,1108,1110,1113,1116,1119,1122,1125,1127,1130,1132,1135,1139,1141,1143,1146,1148,1151,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1182,1185,1188,1190,1193,1195,1199,1202,1204,1207,1209,1212,1216,1218,1221,1224,1227,1230,1232,1234,1237,1239,1241,1244,1247,1249,1252,1254,1256,1259,1262,1264,1267,1270,1273,1275,1278,1280,1282,1284,1287,1289,1291,1294,1296,1298,1301,1304,1307,1310,1313,1315,1317,1319,1322,1324,1327,1329,1332,1336,1339,1342,1346,1352,1356,1361,1365,1369,1373,1378,1381,1383,1386,1389,1391,1397,1402,1406,1408,1410,1413,1416,1418,1420,1423,1427,1429,1433,1436,1439,1442,1445,1450,1453,1456,1460,1464,1467,1471,1474,1478,1480,1483,1485,1487,1489,1493,1495,1499,1503,1508,1511,1515,1520,1525,1528,1531,1535,1538,1542,1546,1549,1553,1557,1560,1563,1566,1569,1573,1576,1579,1582,1586,1589,1592,1595,1600,1602,1605,1610,1613,1616,1620,1624,1627,1630,1635,1638,1641,1645,1648,1651,1654,1657,1661,1664,1666],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},325,23.0882,{"date":184,"open":185,"high":186,"low":185,"close":21,"change":144,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",23.14,23.24,-0.09,69012.5831,163,23.156,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":120,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",23.31,23.09,23.2,-0.51,23204.3371,117,23.1929,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",23.45,23.51,23.26,23.32,0,29299.2471,151,23.3714,{"date":211,"open":21,"high":212,"low":21,"close":205,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",23.42,0.02,0.09,34575.5793,136,23.3395,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",23.25,23.37,23.1,23.3,0.13,0.56,104930.889,383,23.2214,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":52,"volume":236,"transactions":237,"vwap":238},"2026-09-29",23.29,23.3348,23.07,23.17,-0.155,73678.0332,260,23.1952,{"date":240,"open":241,"high":242,"low":195,"close":243,"change":244,"percent_change":80,"volume":245,"transactions":246,"vwap":247},"2026-09-28",23.39,23.3999,23.325,-0.185,86160.2572,327,23.2951,{"date":249,"open":250,"high":203,"low":251,"close":203,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",23.5,23.38,0.05,0.21,49423.602247,147,23.4296,{"date":258,"open":259,"high":260,"low":251,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",23.58,23.6,23.46,-0.03,-0.13,94493.4475,291,23.4885,{"date":268,"open":269,"high":269,"low":261,"close":270,"change":37,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",23.72,23.49,-0.93,124398.6015,512,23.597,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":161,"volume":282,"transactions":283,"vwap":284},"2026-09-22",23.78,23.86,23.7,23.71,-0.06,36423.5655,273,23.7885,{"date":286,"open":287,"high":288,"low":279,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",23.74,23.84,23.77,0.11,0.46,21078.1646,175,23.7665,{"date":296,"open":280,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",23.7317,23.63,23.66,-0.04,-0.17,16573.3516,108,23.6734,{"date":306,"open":287,"high":307,"low":308,"close":279,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",23.8108,23.68,0.04,0.17,34674.3256,246,23.7368,{"date":315,"open":277,"high":316,"low":299,"close":299,"change":317,"percent_change":45,"volume":318,"transactions":319,"vwap":320},"2026-09-16",23.79,-0.05,21161.6376,143,23.7521,{"date":322,"open":323,"high":324,"low":280,"close":280,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",23.82,23.855,-0.14,-0.59,41960.4582,186,23.7938,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":262,"percent_change":263,"volume":336,"transactions":337,"vwap":338},"2026-09-14",23.87,23.96,23.83,23.85,122394.381,167,23.8472,{"date":340,"open":335,"high":341,"low":335,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",23.9799,23.88,0.06,0.25,13855.1293,90,23.9392,{"date":349,"open":350,"high":350,"low":351,"close":323,"change":161,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",24.07,23.81,-1.04,95376.2397,210,23.8572,{"date":357,"open":358,"high":359,"low":350,"close":350,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",24.21,24.29,-0.2,-0.82,123689.6692,153,24.1395,{"date":366,"open":367,"high":368,"low":369,"close":368,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",24.2,24.27,24.16,0.1,0.41,28885.5272,201,24.2084,{"date":376,"open":369,"high":377,"low":369,"close":378,"change":206,"percent_change":206,"volume":379,"transactions":380,"vwap":381},"2026-09-04",24.2599,24.17,12354.9413,101,24.1962,{"date":383,"open":358,"high":384,"low":378,"close":378,"change":144,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",24.275,-0.08,3482.732939,62,24.221,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",24.34,24.3675,24.15,24.19,-0.15,-0.62,142160.6882,401,24.2231,{"date":401,"open":402,"high":403,"low":404,"close":391,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",24.39,24.43,24.25,-0.11,-0.45,63608.128898,238,24.3969,{"date":411,"open":412,"high":412,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",24.54,24.45,-0.113,-0.46,21527.4326,139,24.4863,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":45,"volume":426,"transactions":427,"vwap":428},"2026-08-28",24.59,24.6287,24.52,24.563,-0.052,14046.211466,104,24.5752,{"date":430,"open":431,"high":432,"low":412,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",24.58,24.66,24.615,0.045,0.18,25383.0988,88,24.617,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":-6,"volume":446,"transactions":447,"vwap":448},"2026-08-26",24.56,24.6564,24.5501,24.57,-0.001,15480.4978,76,24.602,{"date":450,"open":451,"high":452,"low":441,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",24.63,24.64,24.571,-0.044,-0.18,24254.74078,134,24.6018,{"date":460,"open":461,"high":462,"low":463,"close":433,"change":464,"percent_change":455,"volume":465,"transactions":466,"vwap":467},"2026-08-24",24.6,24.68,24.55,-0.045,17760.056849,92,24.5897,{"date":469,"open":463,"high":470,"low":463,"close":432,"change":214,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",24.6657,0.37,10975.6463,84,24.6195,{"date":476,"open":477,"high":478,"low":441,"close":444,"change":120,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",24.62,24.69,-0.49,20487.2997,105,24.6343,{"date":484,"open":451,"high":485,"low":451,"close":478,"change":486,"percent_change":487,"volume":488,"transactions":473,"vwap":489},"2026-08-19",24.7299,0.12,0.49,8148.1286,24.6551,{"date":491,"open":462,"high":462,"low":444,"close":444,"change":385,"percent_change":115,"volume":492,"transactions":493,"vwap":494},"2026-08-18",18913.0845,185,24.6364,{"date":496,"open":497,"high":498,"low":499,"close":499,"change":500,"percent_change":415,"volume":501,"transactions":502,"vwap":503},"2026-08-17",24.76,24.7927,24.65,-0.115,12883.484874,115,24.7188,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",24.805,24.85,24.7621,24.765,-0.0575,-0.23,4793.9231,73,24.7915,{"date":516,"open":517,"high":518,"low":517,"close":519,"change":520,"percent_change":71,"volume":521,"transactions":522,"vwap":523},"2026-08-13",24.81,24.9173,24.8225,0.0175,8354.2328,103,24.8475,{"date":525,"open":526,"high":527,"low":528,"close":506,"change":434,"percent_change":435,"volume":529,"transactions":346,"vwap":530},"2026-08-12",24.83,24.87,24.77,9765.703187,24.8187,{"date":532,"open":533,"high":533,"low":534,"close":497,"change":385,"percent_change":115,"volume":535,"transactions":216,"vwap":536},"2026-08-11",24.86,24.75,18904.882913,24.7942,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":144,"percent_change":385,"volume":543,"transactions":544,"vwap":545},"2026-08-10",24.82,24.88,24.8,24.84,15385.689736,109,24.8181,{"date":547,"open":548,"high":533,"low":548,"close":533,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-07",24.79,0.125,0.51,15499.486319,148,24.8172,{"date":555,"open":528,"high":556,"low":557,"close":558,"change":559,"percent_change":343,"volume":560,"transactions":561,"vwap":562},"2026-08-06",24.795,24.71,24.735,0.015,7105.400144,77,24.7443,{"date":564,"open":557,"high":565,"low":478,"close":566,"change":567,"percent_change":486,"volume":568,"transactions":569,"vwap":570},"2026-08-05",24.7799,24.72,0.03,6029.723144,99,24.7324,{"date":572,"open":478,"high":497,"low":573,"close":478,"change":214,"percent_change":471,"volume":574,"transactions":575,"vwap":576},"2026-08-04",24.6301,10577.7306,125,24.7045,{"date":578,"open":451,"high":557,"low":421,"close":461,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-03",-0.07,-0.28,22591.031,215,24.624,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":405,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-31",24.74,24.7811,24.665,24.67,-0.44,26325.139,278,24.7135,{"date":595,"open":596,"high":548,"low":597,"close":596,"change":206,"percent_change":206,"volume":598,"transactions":552,"vwap":599},"2026-07-30",24.78,24.7101,18379.392596,24.759,{"date":601,"open":602,"high":603,"low":509,"close":596,"change":144,"percent_change":385,"volume":604,"transactions":605,"vwap":606},"2026-07-29",24.89,24.91,25737.2418,203,24.8576,{"date":608,"open":596,"high":603,"low":586,"close":541,"change":187,"percent_change":609,"volume":610,"transactions":373,"vwap":611},"2026-07-28",-0.36,200888.7046,24.7759,{"date":613,"open":539,"high":614,"low":596,"close":602,"change":252,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-27",24.92,0.2,12812.0666,119,24.868,{"date":620,"open":499,"high":621,"low":499,"close":542,"change":310,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-24",25.23,0.69,35350.5656,183,24.9949,{"date":627,"open":548,"high":628,"low":589,"close":589,"change":629,"percent_change":352,"volume":630,"transactions":631,"vwap":632},"2026-07-23",24.8699,-0.26,39046.2066,142,24.7851,{"date":634,"open":614,"high":635,"low":614,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":522,"vwap":640},"2026-07-22",25.005,24.93,-0.085,-0.34,13000.1418,24.9417,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":300,"volume":648,"transactions":649,"vwap":650},"2026-07-21",25,25.0399,24.99,25.015,-0.01,5225.13172,82,25.0138,{"date":652,"open":653,"high":654,"low":653,"close":655,"change":656,"percent_change":281,"volume":657,"transactions":658,"vwap":659},"2026-07-20",25.01,25.05,25.025,-0.015,14594.135,78,25.0345,{"date":661,"open":654,"high":662,"low":663,"close":663,"change":187,"percent_change":609,"volume":664,"transactions":665,"vwap":666},"2026-07-17",25.15,25.04,14458.097176,127,25.0853,{"date":668,"open":669,"high":662,"low":654,"close":670,"change":206,"percent_change":206,"volume":671,"transactions":672,"vwap":673},"2026-07-16",25.09,25.13,24172.162,152,25.1072,{"date":675,"open":676,"high":677,"low":669,"close":670,"change":385,"percent_change":115,"volume":678,"transactions":522,"vwap":679},"2026-07-15",25.17,25.2099,11718.5361,25.1494,{"date":681,"open":682,"high":621,"low":683,"close":682,"change":684,"percent_change":309,"volume":685,"transactions":686,"vwap":687},"2026-07-14",25.21,25.175,0.01,8326.5704,93,25.2,{"date":689,"open":690,"high":690,"low":662,"close":687,"change":206,"percent_change":206,"volume":691,"transactions":692,"vwap":693},"2026-07-13",25.24,6566.258761,72,25.2158,{"date":695,"open":696,"high":621,"low":696,"close":687,"change":684,"percent_change":309,"volume":697,"transactions":9,"vwap":687},"2026-07-10",25.11,8900,{"date":699,"open":700,"high":690,"low":701,"close":700,"change":262,"percent_change":120,"volume":702,"transactions":9,"vwap":700},"2026-07-09",25.19,25.14,12500,{"date":704,"open":705,"high":705,"low":701,"close":706,"change":262,"percent_change":120,"volume":707,"transactions":9,"vwap":706},"2026-07-08",25.29,25.22,11900,{"date":709,"open":710,"high":711,"low":682,"close":712,"change":281,"percent_change":156,"volume":713,"transactions":9,"vwap":712},"2026-07-07",25.26,25.3,25.25,9300,{"date":715,"open":716,"high":716,"low":690,"close":717,"change":262,"percent_change":120,"volume":718,"transactions":9,"vwap":717},"2026-07-06",25.36,25.31,5300,{"date":720,"open":621,"high":721,"low":621,"close":721,"change":252,"percent_change":615,"volume":722,"transactions":9,"vwap":721},"2026-07-02",25.34,6700,{"date":724,"open":621,"high":711,"low":700,"close":705,"change":144,"percent_change":385,"volume":725,"transactions":9,"vwap":705},"2026-07-01",6400,{"date":727,"open":728,"high":25,"low":717,"close":717,"change":187,"percent_change":149,"volume":729,"transactions":9,"vwap":717},"2026-06-30",25.37,12300,{"date":731,"open":712,"high":25,"low":712,"close":25,"change":71,"percent_change":732,"volume":733,"transactions":9,"vwap":25},"2026-06-29",0.28,51500,{"date":735,"open":712,"high":721,"low":687,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-26",25.33,0.08,0.32,9200,{"date":741,"open":705,"high":711,"low":706,"close":712,"change":262,"percent_change":120,"volume":742,"transactions":9,"vwap":712},"2026-06-25",6000,{"date":744,"open":745,"high":711,"low":662,"close":746,"change":224,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-06-24",25.18,25.28,0.52,29400,{"date":750,"open":687,"high":710,"low":670,"close":662,"change":262,"percent_change":120,"volume":751,"transactions":9,"vwap":662},"2026-06-23",23000,{"date":753,"open":676,"high":690,"low":754,"close":745,"change":262,"percent_change":120,"volume":755,"transactions":9,"vwap":745},"2026-06-22",25.1,14900,{"date":757,"open":676,"high":690,"low":670,"close":682,"change":71,"percent_change":732,"volume":758,"transactions":9,"vwap":682},"2026-06-18",7800,{"date":760,"open":761,"high":700,"low":761,"close":701,"change":144,"percent_change":385,"volume":762,"transactions":9,"vwap":701},"2026-06-17",25.12,8700,{"date":764,"open":765,"high":700,"low":766,"close":767,"change":252,"percent_change":615,"volume":768,"transactions":9,"vwap":767},"2026-06-16",25.08,25.059999,25.16,15300,{"date":770,"open":761,"high":745,"low":771,"close":696,"change":252,"percent_change":615,"volume":772,"transactions":9,"vwap":696},"2026-06-15",25.040001,8100,{"date":774,"open":643,"high":701,"low":643,"close":766,"change":385,"percent_change":115,"volume":775,"transactions":9,"vwap":766},"2026-06-12",22200,{"date":777,"open":778,"high":701,"low":645,"close":701,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":701},"2026-06-11",25.049999,0.15,0.6,20900,{"date":783,"open":653,"high":696,"low":784,"close":645,"change":187,"percent_change":609,"volume":785,"transactions":9,"vwap":645},"2026-06-10",24.98,39500,{"date":787,"open":669,"high":701,"low":643,"close":765,"change":206,"percent_change":206,"volume":788,"transactions":9,"vwap":765},"2026-06-09",16300,{"date":790,"open":669,"high":767,"low":791,"close":765,"change":144,"percent_change":385,"volume":792,"transactions":9,"vwap":765},"2026-06-08",25.030001,70700,{"date":794,"open":766,"high":754,"low":795,"close":754,"change":647,"percent_change":300,"volume":796,"transactions":9,"vwap":754},"2026-06-05",25.02,35200,{"date":798,"open":670,"high":767,"low":766,"close":696,"change":252,"percent_change":615,"volume":799,"transactions":9,"vwap":696},"2026-06-04",68300,{"date":801,"open":778,"high":761,"low":643,"close":766,"change":144,"percent_change":385,"volume":802,"transactions":9,"vwap":766},"2026-06-03",22700,{"date":804,"open":778,"high":767,"low":791,"close":765,"change":213,"percent_change":737,"volume":805,"transactions":9,"vwap":765},"2026-06-02",22900,{"date":807,"open":808,"high":809,"low":810,"close":766,"change":317,"percent_change":360,"volume":811,"transactions":9,"vwap":766},"2026-06-01",24.96,25.07,24.94,15600,{"date":813,"open":653,"high":662,"low":653,"close":696,"change":684,"percent_change":309,"volume":814,"transactions":9,"vwap":696},"2026-05-29",19800,{"date":816,"open":645,"high":754,"low":614,"close":754,"change":214,"percent_change":817,"volume":818,"transactions":9,"vwap":754},"2026-05-28",0.36,23700,{"date":820,"open":602,"high":653,"low":507,"close":653,"change":486,"percent_change":821,"volume":822,"transactions":9,"vwap":653},"2026-05-27",0.48,21200,{"date":824,"open":540,"high":614,"low":596,"close":602,"change":224,"percent_change":825,"volume":826,"transactions":9,"vwap":602},"2026-05-26",0.53,7300,{"date":828,"open":528,"high":539,"low":829,"close":497,"change":309,"percent_change":830,"volume":831,"transactions":9,"vwap":497},"2026-05-22",24.7,0.16,32600,{"date":833,"open":499,"high":541,"low":477,"close":566,"change":71,"percent_change":732,"volume":834,"transactions":9,"vwap":566},"2026-05-21",90900,{"date":836,"open":837,"high":541,"low":838,"close":499,"change":214,"percent_change":471,"volume":839,"transactions":9,"vwap":499},"2026-05-20",24.53,24.51,31200,{"date":841,"open":441,"high":842,"low":837,"close":441,"change":579,"percent_change":580,"volume":843,"transactions":9,"vwap":441},"2026-05-19",24.61,51800,{"date":845,"open":432,"high":586,"low":461,"close":451,"change":144,"percent_change":385,"volume":846,"transactions":9,"vwap":451},"2026-05-18",89600,{"date":848,"open":478,"high":478,"low":431,"close":499,"change":45,"percent_change":849,"volume":850,"transactions":9,"vwap":499},"2026-05-15",-0.84,32500,{"date":852,"open":542,"high":603,"low":548,"close":533,"change":206,"percent_change":206,"volume":853,"transactions":9,"vwap":533},"2026-05-14",4900,{"date":855,"open":542,"high":856,"low":539,"close":533,"change":262,"percent_change":120,"volume":755,"transactions":9,"vwap":533},"2026-05-13",24.9,{"date":858,"open":810,"high":810,"low":526,"close":602,"change":317,"percent_change":360,"volume":859,"transactions":9,"vwap":602},"2026-05-12",17300,{"date":861,"open":784,"high":784,"low":856,"close":810,"change":262,"percent_change":120,"volume":862,"transactions":9,"vwap":810},"2026-05-11",6100,{"date":864,"open":784,"high":643,"low":526,"close":865,"change":206,"percent_change":206,"volume":866,"transactions":9,"vwap":865},"2026-05-08",24.97,27200,{"date":868,"open":856,"high":645,"low":542,"close":865,"change":290,"percent_change":869,"volume":870,"transactions":9,"vwap":865},"2026-05-07",0.44,38900,{"date":872,"open":533,"high":603,"low":596,"close":533,"change":309,"percent_change":830,"volume":873,"transactions":9,"vwap":533},"2026-05-06",25200,{"date":875,"open":517,"high":527,"low":497,"close":539,"change":213,"percent_change":737,"volume":876,"transactions":9,"vwap":539},"2026-05-05",13500,{"date":878,"open":548,"high":527,"low":586,"close":541,"change":317,"percent_change":360,"volume":879,"transactions":9,"vwap":541},"2026-05-04",40000,{"date":881,"open":614,"high":614,"low":596,"close":507,"change":262,"percent_change":120,"volume":882,"transactions":9,"vwap":507},"2026-05-01",7700,{"date":884,"open":810,"high":810,"low":517,"close":540,"change":213,"percent_change":737,"volume":885,"transactions":9,"vwap":540},"2026-04-30",9700,{"date":887,"open":541,"high":602,"low":541,"close":533,"change":647,"percent_change":300,"volume":888,"transactions":9,"vwap":533},"2026-04-29",5500,{"date":890,"open":891,"high":784,"low":891,"close":527,"change":281,"percent_change":156,"volume":892,"transactions":9,"vwap":527},"2026-04-28",24.73,315200,{"date":894,"open":895,"high":808,"low":602,"close":636,"change":213,"percent_change":737,"volume":896,"transactions":9,"vwap":636},"2026-04-27",24.95,9100,{"date":898,"open":526,"high":895,"low":526,"close":603,"change":647,"percent_change":300,"volume":899,"transactions":9,"vwap":603},"2026-04-24",7900,{"date":901,"open":784,"high":784,"low":507,"close":614,"change":206,"percent_change":206,"volume":702,"transactions":9,"vwap":614},"2026-04-23",{"date":903,"open":810,"high":808,"low":602,"close":614,"change":206,"percent_change":206,"volume":904,"transactions":9,"vwap":614},"2026-04-22",14700,{"date":906,"open":808,"high":645,"low":540,"close":614,"change":262,"percent_change":120,"volume":907,"transactions":9,"vwap":614},"2026-04-21",10000,{"date":909,"open":810,"high":645,"low":507,"close":895,"change":567,"percent_change":486,"volume":910,"transactions":9,"vwap":895},"2026-04-20",8400,{"date":912,"open":856,"high":808,"low":540,"close":614,"change":737,"percent_change":738,"volume":826,"transactions":9,"vwap":614},"2026-04-17",{"date":914,"open":856,"high":856,"low":548,"close":542,"change":300,"percent_change":915,"volume":707,"transactions":9,"vwap":542},"2026-04-16",-0.16,{"date":917,"open":526,"high":540,"low":497,"close":540,"change":737,"percent_change":738,"volume":707,"transactions":9,"vwap":540},"2026-04-15",{"date":919,"open":517,"high":856,"low":534,"close":541,"change":144,"percent_change":385,"volume":920,"transactions":9,"vwap":541},"2026-04-14",66100,{"date":922,"open":548,"high":540,"low":586,"close":539,"change":262,"percent_change":120,"volume":923,"transactions":9,"vwap":539},"2026-04-13",28900,{"date":925,"open":528,"high":533,"low":557,"close":507,"change":343,"percent_change":926,"volume":927,"transactions":9,"vwap":507},"2026-04-10",0.24,80100,{"date":929,"open":528,"high":507,"low":557,"close":548,"change":309,"percent_change":830,"volume":930,"transactions":9,"vwap":548},"2026-04-09",30100,{"date":932,"open":507,"high":540,"low":534,"close":534,"change":71,"percent_change":732,"volume":933,"transactions":9,"vwap":534},"2026-04-08",20300,{"date":935,"open":451,"high":534,"low":461,"close":462,"change":144,"percent_change":385,"volume":936,"transactions":9,"vwap":462},"2026-04-07",10600,{"date":938,"open":461,"high":891,"low":461,"close":829,"change":206,"percent_change":206,"volume":939,"transactions":9,"vwap":829},"2026-04-06",28300,{"date":941,"open":451,"high":829,"low":842,"close":829,"change":252,"percent_change":615,"volume":888,"transactions":9,"vwap":829},"2026-04-02",{"date":943,"open":829,"high":829,"low":421,"close":499,"change":684,"percent_change":309,"volume":944,"transactions":9,"vwap":499},"2026-04-01",53500,{"date":946,"open":842,"high":589,"low":461,"close":452,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":452},"2026-03-31",0.14,0.57,12200,{"date":951,"open":837,"high":463,"low":952,"close":953,"change":737,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-03-30",24.48,24.5,0.33,3600,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":300,"percent_change":915,"volume":962,"transactions":9,"vwap":961},"2026-03-27",24.4,24.47,24.37,24.42,4700,{"date":964,"open":965,"high":953,"low":965,"close":966,"change":300,"percent_change":915,"volume":967,"transactions":9,"vwap":966},"2026-03-26",24.36,24.46,11300,{"date":969,"open":463,"high":431,"low":403,"close":953,"change":214,"percent_change":471,"volume":970,"transactions":9,"vwap":953},"2026-03-25",27900,{"date":972,"open":973,"high":837,"low":958,"close":973,"change":301,"percent_change":166,"volume":974,"transactions":9,"vwap":973},"2026-03-24",24.41,13900,{"date":976,"open":412,"high":842,"low":959,"close":431,"change":290,"percent_change":977,"volume":978,"transactions":9,"vwap":431},"2026-03-23",0.45,14200,{"date":980,"open":421,"high":842,"low":973,"close":959,"change":161,"percent_change":981,"volume":982,"transactions":9,"vwap":959},"2026-03-20",-1.01,11700,{"date":984,"open":452,"high":566,"low":842,"close":566,"change":684,"percent_change":309,"volume":985,"transactions":9,"vwap":566},"2026-03-19",11100,{"date":987,"open":421,"high":586,"low":421,"close":557,"change":71,"percent_change":732,"volume":988,"transactions":9,"vwap":557},"2026-03-18",24300,{"date":990,"open":432,"high":596,"low":452,"close":452,"change":262,"percent_change":120,"volume":896,"transactions":9,"vwap":452},"2026-03-17",{"date":992,"open":462,"high":517,"low":499,"close":589,"change":144,"percent_change":385,"volume":993,"transactions":9,"vwap":589},"2026-03-16",11800,{"date":995,"open":431,"high":829,"low":837,"close":478,"change":779,"percent_change":996,"volume":997,"transactions":9,"vwap":478},"2026-03-13",0.61,15000,{"date":999,"open":829,"high":891,"low":412,"close":412,"change":187,"percent_change":1000,"volume":1001,"transactions":9,"vwap":412},"2026-03-12",-0.37,17800,{"date":1003,"open":528,"high":541,"low":461,"close":451,"change":360,"percent_change":1004,"volume":1005,"transactions":9,"vwap":451},"2026-03-11",-0.81,11000,{"date":1007,"open":566,"high":602,"low":566,"close":526,"change":281,"percent_change":156,"volume":1008,"transactions":9,"vwap":526},"2026-03-10",8600,{"date":1010,"open":596,"high":602,"low":596,"close":602,"change":370,"percent_change":1011,"volume":1012,"transactions":9,"vwap":602},"2026-03-09",0.4,12700,{"date":1014,"open":534,"high":517,"low":829,"close":548,"change":684,"percent_change":309,"volume":1015,"transactions":9,"vwap":548},"2026-03-06",8200,{"date":1017,"open":566,"high":526,"low":557,"close":596,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":596},"2026-03-05",-0.1,-0.4,8500,{"date":1022,"open":548,"high":603,"low":596,"close":540,"change":252,"percent_change":615,"volume":1023,"transactions":9,"vwap":540},"2026-03-04",15100,{"date":1025,"open":540,"high":540,"low":891,"close":526,"change":405,"percent_change":590,"volume":859,"transactions":9,"vwap":526},"2026-03-03",{"date":1027,"open":795,"high":795,"low":540,"close":810,"change":1018,"percent_change":1019,"volume":1015,"transactions":9,"vwap":810},"2026-03-02",{"date":1029,"open":809,"high":662,"low":791,"close":771,"change":281,"percent_change":156,"volume":1030,"transactions":9,"vwap":771},"2026-02-27",8000,{"date":1032,"open":771,"high":754,"low":865,"close":754,"change":370,"percent_change":1011,"volume":739,"transactions":9,"vwap":754},"2026-02-26",{"date":1034,"open":784,"high":778,"low":895,"close":643,"change":206,"percent_change":206,"volume":1035,"transactions":9,"vwap":643},"2026-02-25",11400,{"date":1037,"open":614,"high":643,"low":542,"close":643,"change":370,"percent_change":1011,"volume":1038,"transactions":9,"vwap":643},"2026-02-24",3900,{"date":1040,"open":533,"high":895,"low":517,"close":856,"change":567,"percent_change":486,"volume":1041,"transactions":9,"vwap":856},"2026-02-23",10500,{"date":1043,"open":526,"high":540,"low":526,"close":527,"change":647,"percent_change":300,"volume":1044,"transactions":9,"vwap":527},"2026-02-20",4100,{"date":1046,"open":507,"high":603,"low":541,"close":540,"change":567,"percent_change":486,"volume":826,"transactions":9,"vwap":540},"2026-02-19",{"date":1048,"open":602,"high":603,"low":539,"close":507,"change":317,"percent_change":360,"volume":1049,"transactions":9,"vwap":507},"2026-02-18",9000,{"date":1051,"open":548,"high":614,"low":548,"close":856,"change":206,"percent_change":206,"volume":1052,"transactions":9,"vwap":856},"2026-02-17",17100,{"date":1054,"open":539,"high":808,"low":586,"close":856,"change":252,"percent_change":615,"volume":1055,"transactions":9,"vwap":856},"2026-02-13",21700,{"date":1057,"open":534,"high":507,"low":829,"close":507,"change":779,"percent_change":996,"volume":1058,"transactions":9,"vwap":507},"2026-02-12",48700,{"date":1060,"open":526,"high":526,"low":829,"close":829,"change":1018,"percent_change":1019,"volume":1061,"transactions":9,"vwap":829},"2026-02-11",34600,{"date":1063,"open":542,"high":602,"low":596,"close":541,"change":206,"percent_change":206,"volume":1064,"transactions":9,"vwap":541},"2026-02-10",8800,{"date":1066,"open":557,"high":526,"low":432,"close":541,"change":486,"percent_change":487,"volume":1067,"transactions":9,"vwap":541},"2026-02-09",18900,{"date":1069,"open":586,"high":586,"low":444,"close":462,"change":252,"percent_change":615,"volume":888,"transactions":9,"vwap":462},"2026-02-06",{"date":1071,"open":461,"high":497,"low":461,"close":451,"change":370,"percent_change":371,"volume":1072,"transactions":9,"vwap":451},"2026-02-05",30800,{"date":1074,"open":566,"high":891,"low":952,"close":837,"change":161,"percent_change":981,"volume":1075,"transactions":9,"vwap":837},"2026-02-04",85300,{"date":1077,"open":829,"high":542,"low":499,"close":596,"change":567,"percent_change":486,"volume":1078,"transactions":9,"vwap":596},"2026-02-03",5800,{"date":1080,"open":478,"high":596,"low":499,"close":534,"change":309,"percent_change":830,"volume":1081,"transactions":9,"vwap":534},"2026-02-02",10700,{"date":1083,"open":589,"high":517,"low":589,"close":557,"change":684,"percent_change":309,"volume":1084,"transactions":9,"vwap":557},"2026-01-30",13800,{"date":1086,"open":462,"high":517,"low":589,"close":829,"change":281,"percent_change":156,"volume":1087,"transactions":9,"vwap":829},"2026-01-29",30500,{"date":1089,"open":478,"high":596,"low":478,"close":497,"change":737,"percent_change":738,"volume":1090,"transactions":9,"vwap":497},"2026-01-28",7000,{"date":1092,"open":586,"high":548,"low":462,"close":462,"change":187,"percent_change":609,"volume":1093,"transactions":9,"vwap":462},"2026-01-27",6800,{"date":1095,"open":829,"high":548,"low":462,"close":528,"change":309,"percent_change":830,"volume":859,"transactions":9,"vwap":528},"2026-01-26",{"date":1097,"open":499,"high":586,"low":477,"close":891,"change":343,"percent_change":926,"volume":702,"transactions":9,"vwap":891},"2026-01-23",{"date":1099,"open":461,"high":528,"low":461,"close":589,"change":300,"percent_change":915,"volume":1100,"transactions":9,"vwap":589},"2026-01-22",9800,{"date":1102,"open":421,"high":557,"low":412,"close":557,"change":370,"percent_change":371,"volume":1103,"transactions":9,"vwap":557},"2026-01-21",39600,{"date":1105,"open":462,"high":566,"low":421,"close":842,"change":395,"percent_change":1106,"volume":1107,"transactions":9,"vwap":842},"2026-01-20",-0.61,24000,{"date":1109,"open":534,"high":541,"low":534,"close":497,"change":647,"percent_change":300,"volume":788,"transactions":9,"vwap":497},"2026-01-16",{"date":1111,"open":541,"high":541,"low":534,"close":528,"change":647,"percent_change":300,"volume":1112,"transactions":9,"vwap":528},"2026-01-15",12600,{"date":1114,"open":891,"high":541,"low":891,"close":596,"change":252,"percent_change":615,"volume":1115,"transactions":9,"vwap":596},"2026-01-14",5100,{"date":1117,"open":528,"high":528,"low":432,"close":891,"change":281,"percent_change":156,"volume":1118,"transactions":9,"vwap":891},"2026-01-13",8300,{"date":1120,"open":557,"high":517,"low":557,"close":548,"change":309,"percent_change":830,"volume":1121,"transactions":9,"vwap":548},"2026-01-12",9600,{"date":1123,"open":528,"high":548,"low":829,"close":534,"change":647,"percent_change":300,"volume":1124,"transactions":9,"vwap":534},"2026-01-09",19400,{"date":1126,"open":534,"high":528,"low":478,"close":497,"change":647,"percent_change":300,"volume":802,"transactions":9,"vwap":497},"2026-01-08",{"date":1128,"open":566,"high":596,"low":432,"close":528,"change":343,"percent_change":926,"volume":1129,"transactions":9,"vwap":528},"2026-01-07",16000,{"date":1131,"open":462,"high":528,"low":477,"close":557,"change":252,"percent_change":615,"volume":882,"transactions":9,"vwap":557},"2026-01-06",{"date":1133,"open":534,"high":534,"low":431,"close":432,"change":252,"percent_change":615,"volume":1134,"transactions":9,"vwap":432},"2026-01-05",13700,{"date":1136,"open":421,"high":636,"low":463,"close":842,"change":71,"percent_change":1137,"volume":1138,"transactions":9,"vwap":842},"2026-01-02",0.29,45200,{"date":1140,"open":463,"high":589,"low":412,"close":412,"change":300,"percent_change":915,"volume":923,"transactions":9,"vwap":412},"2025-12-31",{"date":1142,"open":444,"high":452,"low":838,"close":431,"change":684,"percent_change":309,"volume":967,"transactions":9,"vwap":431},"2025-12-30",{"date":1144,"open":412,"high":528,"low":837,"close":444,"change":213,"percent_change":737,"volume":1145,"transactions":9,"vwap":444},"2025-12-29",30400,{"date":1147,"open":451,"high":499,"low":837,"close":463,"change":144,"percent_change":385,"volume":1100,"transactions":9,"vwap":463},"2025-12-26",{"date":1149,"open":431,"high":452,"low":444,"close":444,"change":252,"percent_change":615,"volume":1150,"transactions":9,"vwap":444},"2025-12-24",22100,{"date":1152,"open":463,"high":477,"low":423,"close":423,"change":647,"percent_change":300,"volume":1064,"transactions":9,"vwap":423},"2025-12-23",{"date":1154,"open":837,"high":463,"low":838,"close":837,"change":317,"percent_change":360,"volume":1155,"transactions":9,"vwap":837},"2025-12-22",30000,{"date":1157,"open":432,"high":432,"low":837,"close":431,"change":300,"percent_change":915,"volume":1158,"transactions":9,"vwap":431},"2025-12-19",41900,{"date":1160,"open":842,"high":589,"low":441,"close":477,"change":567,"percent_change":486,"volume":1161,"transactions":9,"vwap":477},"2025-12-18",33200,{"date":1163,"open":477,"high":432,"low":431,"close":421,"change":647,"percent_change":300,"volume":1164,"transactions":9,"vwap":421},"2025-12-17",21000,{"date":1166,"open":451,"high":589,"low":444,"close":461,"change":206,"percent_change":206,"volume":1167,"transactions":9,"vwap":461},"2025-12-16",27700,{"date":1169,"open":891,"high":891,"low":421,"close":461,"change":120,"percent_change":479,"volume":1170,"transactions":9,"vwap":461},"2025-12-15",18700,{"date":1172,"open":478,"high":541,"low":432,"close":566,"change":300,"percent_change":915,"volume":1173,"transactions":9,"vwap":566},"2025-12-12",13300,{"date":1175,"open":829,"high":596,"low":477,"close":497,"change":214,"percent_change":817,"volume":1176,"transactions":9,"vwap":497},"2025-12-11",18400,{"date":1178,"open":497,"high":528,"low":499,"close":589,"change":300,"percent_change":915,"volume":1179,"transactions":9,"vwap":589},"2025-12-10",17900,{"date":1181,"open":596,"high":517,"low":829,"close":557,"change":300,"percent_change":915,"volume":722,"transactions":9,"vwap":557},"2025-12-09",{"date":1183,"open":517,"high":517,"low":462,"close":534,"change":647,"percent_change":300,"volume":1184,"transactions":9,"vwap":534},"2025-12-08",27400,{"date":1186,"open":566,"high":526,"low":478,"close":497,"change":144,"percent_change":385,"volume":1187,"transactions":9,"vwap":497},"2025-12-05",17400,{"date":1189,"open":528,"high":517,"low":534,"close":596,"change":213,"percent_change":737,"volume":713,"transactions":9,"vwap":596},"2025-12-04",{"date":1191,"open":534,"high":542,"low":534,"close":497,"change":647,"percent_change":300,"volume":1192,"transactions":9,"vwap":497},"2025-12-03",7600,{"date":1194,"open":541,"high":533,"low":534,"close":528,"change":281,"percent_change":156,"volume":1008,"transactions":9,"vwap":528},"2025-12-02",{"date":1196,"open":497,"high":856,"low":497,"close":526,"change":325,"percent_change":1197,"volume":1198,"transactions":9,"vwap":526},"2025-12-01",-0.56,9500,{"date":1200,"open":856,"high":643,"low":856,"close":865,"change":684,"percent_change":309,"volume":1201,"transactions":9,"vwap":865},"2025-11-28",3800,{"date":1203,"open":542,"high":808,"low":541,"close":808,"change":224,"percent_change":747,"volume":904,"transactions":9,"vwap":808},"2025-11-26",{"date":1205,"open":895,"high":808,"low":526,"close":526,"change":579,"percent_change":580,"volume":1206,"transactions":9,"vwap":526},"2025-11-25",29000,{"date":1208,"open":507,"high":784,"low":526,"close":856,"change":252,"percent_change":615,"volume":904,"transactions":9,"vwap":856},"2025-11-24",{"date":1210,"open":507,"high":603,"low":541,"close":507,"change":214,"percent_change":817,"volume":1211,"transactions":9,"vwap":507},"2025-11-21",37800,{"date":1213,"open":614,"high":614,"low":534,"close":497,"change":395,"percent_change":1214,"volume":1215,"transactions":9,"vwap":497},"2025-11-20",-0.6,18000,{"date":1217,"open":526,"high":810,"low":526,"close":603,"change":206,"percent_change":206,"volume":1176,"transactions":9,"vwap":603},"2025-11-19",{"date":1219,"open":602,"high":636,"low":541,"close":603,"change":343,"percent_change":926,"volume":1220,"transactions":9,"vwap":603},"2025-11-18",25100,{"date":1222,"open":533,"high":856,"low":542,"close":507,"change":370,"percent_change":1011,"volume":1223,"transactions":9,"vwap":507},"2025-11-17",2600,{"date":1225,"open":542,"high":527,"low":534,"close":534,"change":317,"percent_change":360,"volume":1226,"transactions":9,"vwap":534},"2025-11-14",14400,{"date":1228,"open":497,"high":507,"low":497,"close":541,"change":144,"percent_change":385,"volume":1229,"transactions":9,"vwap":541},"2025-11-13",14800,{"date":1231,"open":528,"high":540,"low":528,"close":539,"change":144,"percent_change":385,"volume":1078,"transactions":9,"vwap":539},"2025-11-12",{"date":1233,"open":534,"high":614,"low":534,"close":542,"change":343,"percent_change":926,"volume":697,"transactions":9,"vwap":542},"2025-11-11",{"date":1235,"open":614,"high":614,"low":528,"close":596,"change":317,"percent_change":360,"volume":1236,"transactions":9,"vwap":596},"2025-11-10",5900,{"date":1238,"open":528,"high":856,"low":528,"close":526,"change":647,"percent_change":300,"volume":1223,"transactions":9,"vwap":526},"2025-11-07",{"date":1240,"open":602,"high":602,"low":534,"close":542,"change":370,"percent_change":1011,"volume":768,"transactions":9,"vwap":542},"2025-11-06",{"date":1242,"open":527,"high":540,"low":586,"close":586,"change":915,"percent_change":1243,"volume":713,"transactions":9,"vwap":586},"2025-11-05",-0.64,{"date":1245,"open":539,"high":810,"low":541,"close":856,"change":343,"percent_change":926,"volume":1246,"transactions":9,"vwap":856},"2025-11-04",50000,{"date":1248,"open":540,"high":540,"low":596,"close":542,"change":187,"percent_change":609,"volume":755,"transactions":9,"vwap":542},"2025-11-03",{"date":1250,"open":895,"high":645,"low":603,"close":636,"change":647,"percent_change":300,"volume":1251,"transactions":9,"vwap":636},"2025-10-31",2500,{"date":1253,"open":603,"high":865,"low":540,"close":810,"change":262,"percent_change":120,"volume":762,"transactions":9,"vwap":810},"2025-10-30",{"date":1255,"open":653,"high":771,"low":614,"close":865,"change":281,"percent_change":156,"volume":907,"transactions":9,"vwap":865},"2025-10-29",{"date":1257,"open":795,"high":778,"low":808,"close":791,"change":684,"percent_change":309,"volume":1258,"transactions":9,"vwap":791},"2025-10-28",10900,{"date":1260,"open":645,"high":791,"low":808,"close":795,"change":684,"percent_change":309,"volume":1261,"transactions":9,"vwap":795},"2025-10-27",10400,{"date":1263,"open":791,"high":791,"low":636,"close":653,"change":252,"percent_change":615,"volume":885,"transactions":9,"vwap":653},"2025-10-24",{"date":1265,"open":645,"high":766,"low":810,"close":808,"change":684,"percent_change":309,"volume":1266,"transactions":9,"vwap":808},"2025-10-23",9400,{"date":1268,"open":895,"high":795,"low":895,"close":895,"change":300,"percent_change":915,"volume":1269,"transactions":9,"vwap":895},"2025-10-22",1900,{"date":1271,"open":765,"high":765,"low":603,"close":645,"change":144,"percent_change":385,"volume":1272,"transactions":9,"vwap":645},"2025-10-21",4500,{"date":1274,"open":865,"high":791,"low":810,"close":653,"change":214,"percent_change":817,"volume":1266,"transactions":9,"vwap":653},"2025-10-20",{"date":1276,"open":810,"high":791,"low":603,"close":614,"change":281,"percent_change":156,"volume":1277,"transactions":9,"vwap":614},"2025-10-17",14300,{"date":1279,"open":540,"high":643,"low":540,"close":784,"change":343,"percent_change":926,"volume":997,"transactions":9,"vwap":784},"2025-10-16",{"date":1281,"open":810,"high":810,"low":517,"close":614,"change":737,"percent_change":738,"volume":826,"transactions":9,"vwap":614},"2025-10-15",{"date":1283,"open":528,"high":507,"low":557,"close":542,"change":370,"percent_change":1011,"volume":707,"transactions":9,"vwap":542},"2025-10-14",{"date":1285,"open":451,"high":542,"low":451,"close":586,"change":579,"percent_change":580,"volume":1286,"transactions":9,"vwap":586},"2025-10-13",16200,{"date":1288,"open":829,"high":539,"low":589,"close":517,"change":947,"percent_change":948,"volume":907,"transactions":9,"vwap":517},"2025-10-10",{"date":1290,"open":451,"high":534,"low":451,"close":589,"change":300,"percent_change":915,"volume":1236,"transactions":9,"vwap":589},"2025-10-09",{"date":1292,"open":548,"high":548,"low":421,"close":557,"change":647,"percent_change":300,"volume":1293,"transactions":9,"vwap":557},"2025-10-08",19500,{"date":1295,"open":589,"high":891,"low":842,"close":566,"change":206,"percent_change":206,"volume":885,"transactions":9,"vwap":566},"2025-10-07",{"date":1297,"open":452,"high":566,"low":441,"close":566,"change":343,"percent_change":926,"volume":974,"transactions":9,"vwap":566},"2025-10-06",{"date":1299,"open":444,"high":478,"low":441,"close":432,"change":71,"percent_change":732,"volume":1300,"transactions":9,"vwap":432},"2025-10-03",12400,{"date":1302,"open":431,"high":477,"low":444,"close":421,"change":567,"percent_change":486,"volume":1303,"transactions":9,"vwap":421},"2025-10-02",1800,{"date":1305,"open":423,"high":478,"low":423,"close":441,"change":405,"percent_change":406,"volume":1306,"transactions":9,"vwap":441},"2025-10-01",18600,{"date":1308,"open":452,"high":478,"low":444,"close":589,"change":213,"percent_change":737,"volume":1309,"transactions":9,"vwap":589},"2025-09-30",15200,{"date":1311,"open":444,"high":557,"low":444,"close":499,"change":214,"percent_change":471,"volume":1312,"transactions":9,"vwap":499},"2025-09-29",20700,{"date":1314,"open":838,"high":589,"low":838,"close":441,"change":684,"percent_change":309,"volume":936,"transactions":9,"vwap":441},"2025-09-26",{"date":1316,"open":463,"high":452,"low":423,"close":463,"change":144,"percent_change":385,"volume":1134,"transactions":9,"vwap":463},"2025-09-25",{"date":1318,"open":829,"high":829,"low":444,"close":444,"change":317,"percent_change":360,"volume":1008,"transactions":9,"vwap":444},"2025-09-24",{"date":1320,"open":528,"high":528,"low":421,"close":477,"change":120,"percent_change":479,"volume":1321,"transactions":9,"vwap":477},"2025-09-23",24100,{"date":1323,"open":432,"high":534,"low":432,"close":586,"change":737,"percent_change":738,"volume":1081,"transactions":9,"vwap":586},"2025-09-22",{"date":1325,"open":462,"high":829,"low":421,"close":432,"change":567,"percent_change":486,"volume":1326,"transactions":9,"vwap":432},"2025-09-19",18300,{"date":1328,"open":829,"high":829,"low":441,"close":451,"change":213,"percent_change":737,"volume":729,"transactions":9,"vwap":451},"2025-09-18",{"date":1330,"open":973,"high":829,"low":973,"close":842,"change":684,"percent_change":309,"volume":1331,"transactions":9,"vwap":842},"2025-09-17",123200,{"date":1333,"open":1334,"high":842,"low":1334,"close":461,"change":214,"percent_change":471,"volume":1335,"transactions":9,"vwap":461},"2025-09-16",24.44,25300,{"date":1337,"open":421,"high":477,"low":403,"close":838,"change":737,"percent_change":954,"volume":1338,"transactions":9,"vwap":838},"2025-09-15",23800,{"date":1340,"open":391,"high":838,"low":391,"close":403,"change":281,"percent_change":156,"volume":1341,"transactions":9,"vwap":403},"2025-09-12",25800,{"date":1343,"open":403,"high":838,"low":960,"close":1344,"change":486,"percent_change":487,"volume":1345,"transactions":9,"vwap":1344},"2025-09-11",24.49,61200,{"date":1347,"open":1348,"high":960,"low":1349,"close":960,"change":253,"percent_change":1350,"volume":1351,"transactions":9,"vwap":960},"2025-09-10",24.28,24.23,0.87,19000,{"date":1353,"open":368,"high":1354,"low":393,"close":369,"change":1018,"percent_change":1355,"volume":859,"transactions":9,"vwap":369},"2025-09-09",24.32,-0.41,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1359,"change":253,"percent_change":1350,"volume":781,"transactions":9,"vwap":1359},"2025-09-08",24.09,24.26,24.049999,{"date":1362,"open":351,"high":1360,"low":351,"close":1360,"change":954,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1360},"2025-09-05",1.39,37700,{"date":1366,"open":1367,"high":289,"low":1367,"close":269,"change":343,"percent_change":344,"volume":1368,"transactions":9,"vwap":269},"2025-09-04",23.62,15700,{"date":1370,"open":299,"high":1371,"low":260,"close":299,"change":71,"percent_change":1372,"volume":885,"transactions":9,"vwap":299},"2025-09-03",23.73,0.3,{"date":1374,"open":1375,"high":279,"low":259,"close":1376,"change":301,"percent_change":23,"volume":1377,"transactions":9,"vwap":1376},"2025-09-02",23.65,23.59,9900,{"date":1379,"open":299,"high":289,"low":299,"close":1380,"change":252,"percent_change":253,"volume":1129,"transactions":9,"vwap":1380},"2025-08-29",23.76,{"date":1382,"open":308,"high":1371,"low":1367,"close":280,"change":206,"percent_change":206,"volume":1286,"transactions":9,"vwap":280},"2025-08-28",{"date":1384,"open":259,"high":280,"low":259,"close":280,"change":252,"percent_change":253,"volume":1385,"transactions":9,"vwap":280},"2025-08-27",64100,{"date":1387,"open":299,"high":308,"low":259,"close":299,"change":309,"percent_change":310,"volume":1388,"transactions":9,"vwap":299},"2025-08-26",33400,{"date":1390,"open":260,"high":308,"low":259,"close":1367,"change":144,"percent_change":385,"volume":1306,"transactions":9,"vwap":1367},"2025-08-25",{"date":1392,"open":1393,"high":279,"low":1393,"close":1394,"change":214,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2025-08-22",23.56,23.64,0.38,15900,{"date":1398,"open":260,"high":298,"low":1399,"close":1400,"change":579,"percent_change":100,"volume":1401,"transactions":9,"vwap":1400},"2025-08-21",23.54,23.55,33800,{"date":1403,"open":1404,"high":1405,"low":1399,"close":1367,"change":647,"percent_change":300,"volume":899,"transactions":9,"vwap":1367},"2025-08-20",23.61,23.69,{"date":1407,"open":1367,"high":1405,"low":1393,"close":298,"change":684,"percent_change":309,"volume":910,"transactions":9,"vwap":298},"2025-08-19",{"date":1409,"open":1371,"high":287,"low":1367,"close":1367,"change":144,"percent_change":385,"volume":876,"transactions":9,"vwap":1367},"2025-08-18",{"date":1411,"open":1394,"high":1380,"low":298,"close":1394,"change":281,"percent_change":161,"volume":1412,"transactions":9,"vwap":1394},"2025-08-15",47500,{"date":1414,"open":1394,"high":316,"low":1394,"close":279,"change":213,"percent_change":737,"volume":1415,"transactions":9,"vwap":279},"2025-08-14",60400,{"date":1417,"open":323,"high":323,"low":308,"close":308,"change":647,"percent_change":300,"volume":1001,"transactions":9,"vwap":308},"2025-08-13",{"date":1419,"open":1405,"high":316,"low":308,"close":1405,"change":684,"percent_change":309,"volume":1396,"transactions":9,"vwap":1405},"2025-08-12",{"date":1421,"open":280,"high":289,"low":308,"close":308,"change":144,"percent_change":385,"volume":1422,"transactions":9,"vwap":308},"2025-08-11",23500,{"date":1424,"open":1425,"high":1425,"low":260,"close":279,"change":262,"percent_change":263,"volume":1426,"transactions":9,"vwap":279},"2025-08-08",23.8,59200,{"date":1428,"open":289,"high":323,"low":298,"close":1371,"change":290,"percent_change":72,"volume":1067,"transactions":9,"vwap":1371},"2025-08-07",{"date":1430,"open":1380,"high":316,"low":1367,"close":1367,"change":187,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1367},"2025-08-06",-0.38,19700,{"date":1434,"open":1435,"high":332,"low":280,"close":280,"change":385,"percent_change":638,"volume":1084,"transactions":9,"vwap":280},"2025-08-05",23.75,{"date":1437,"open":1380,"high":334,"low":269,"close":316,"change":290,"percent_change":291,"volume":1438,"transactions":9,"vwap":316},"2025-08-04",30900,{"date":1440,"open":280,"high":1435,"low":1375,"close":308,"change":252,"percent_change":253,"volume":1441,"transactions":9,"vwap":308},"2025-08-01",17000,{"date":1443,"open":1367,"high":308,"low":1400,"close":298,"change":370,"percent_change":1444,"volume":775,"transactions":9,"vwap":298},"2025-07-31",0.42,{"date":1446,"open":1447,"high":1375,"low":1447,"close":1448,"change":262,"percent_change":263,"volume":1449,"transactions":9,"vwap":1448},"2025-07-30",23.52,23.53,14100,{"date":1451,"open":1448,"high":308,"low":1448,"close":1393,"change":300,"percent_change":301,"volume":1452,"transactions":9,"vwap":1393},"2025-07-29",47000,{"date":1454,"open":250,"high":1404,"low":270,"close":260,"change":224,"percent_change":1455,"volume":822,"transactions":9,"vwap":260},"2025-07-28",0.55,{"date":1457,"open":250,"high":1400,"low":212,"close":1458,"change":281,"percent_change":161,"volume":1459,"transactions":9,"vwap":1458},"2025-07-25",23.47,60300,{"date":1461,"open":1400,"high":1393,"low":1462,"close":1448,"change":144,"percent_change":385,"volume":1463,"transactions":9,"vwap":1448},"2025-07-24",23.44,223900,{"date":1465,"open":1376,"high":1376,"low":270,"close":1400,"change":300,"percent_change":301,"volume":1466,"transactions":9,"vwap":1400},"2025-07-23",55000,{"date":1468,"open":1367,"high":1469,"low":259,"close":1376,"change":309,"percent_change":310,"volume":1470,"transactions":9,"vwap":1376},"2025-07-22",23.67,158600,{"date":1472,"open":259,"high":1375,"low":270,"close":1400,"change":214,"percent_change":1395,"volume":1473,"transactions":9,"vwap":1400},"2025-07-21",39000,{"date":1475,"open":260,"high":260,"low":1476,"close":261,"change":915,"percent_change":1477,"volume":839,"transactions":9,"vwap":261},"2025-07-18",23.43,-0.68,{"date":1479,"open":1469,"high":308,"low":1447,"close":1367,"change":213,"percent_change":737,"volume":1277,"transactions":9,"vwap":1367},"2025-07-17",{"date":1481,"open":1380,"high":1380,"low":260,"close":260,"change":385,"percent_change":638,"volume":1482,"transactions":9,"vwap":260},"2025-07-16",35100,{"date":1484,"open":288,"high":288,"low":308,"close":308,"change":262,"percent_change":263,"volume":967,"transactions":9,"vwap":308},"2025-07-15",{"date":1486,"open":278,"high":278,"low":260,"close":280,"change":206,"percent_change":206,"volume":1081,"transactions":9,"vwap":280},"2025-07-14",{"date":1488,"open":1380,"high":335,"low":308,"close":280,"change":281,"percent_change":161,"volume":1236,"transactions":9,"vwap":280},"2025-07-11",{"date":1490,"open":1380,"high":1491,"low":1380,"close":289,"change":647,"percent_change":300,"volume":1492,"transactions":9,"vwap":289},"2025-07-10",23.89,22600,{"date":1494,"open":333,"high":333,"low":289,"close":277,"change":309,"percent_change":310,"volume":781,"transactions":9,"vwap":277},"2025-07-09",{"date":1496,"open":342,"high":1497,"low":1371,"close":287,"change":385,"percent_change":638,"volume":1498,"transactions":9,"vwap":287},"2025-07-08",23.93,62000,{"date":1500,"open":333,"high":1501,"low":351,"close":323,"change":385,"percent_change":1502,"volume":859,"transactions":9,"vwap":323},"2025-07-07",24,-0.33,{"date":1504,"open":1491,"high":333,"low":288,"close":1505,"change":579,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2025-07-03",23.9,-0.29,2700,{"date":1509,"open":342,"high":1510,"low":342,"close":1510,"change":252,"percent_change":253,"volume":1309,"transactions":9,"vwap":1510},"2025-07-02",23.97,{"date":1512,"open":332,"high":1513,"low":334,"close":1514,"change":579,"percent_change":1506,"volume":1001,"transactions":9,"vwap":1514},"2025-07-01",23.94,23.92,{"date":1516,"open":288,"high":1517,"low":280,"close":1517,"change":435,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2025-06-30",23.99,0.76,51700,{"date":1521,"open":1517,"high":1522,"low":351,"close":351,"change":120,"percent_change":1523,"volume":1524,"transactions":9,"vwap":351},"2025-06-27",24.01,-0.5,31100,{"date":1526,"open":1497,"high":1517,"low":332,"close":1497,"change":71,"percent_change":1137,"volume":1527,"transactions":9,"vwap":1497},"2025-06-26",18100,{"date":1529,"open":1505,"high":1501,"low":334,"close":278,"change":187,"percent_change":1431,"volume":1530,"transactions":9,"vwap":278},"2025-06-25",24200,{"date":1532,"open":1491,"high":1517,"low":335,"close":1533,"change":206,"percent_change":206,"volume":1534,"transactions":9,"vwap":1533},"2025-06-24",23.95,34400,{"date":1536,"open":335,"high":1533,"low":269,"close":1533,"change":370,"percent_change":1444,"volume":1537,"transactions":9,"vwap":1533},"2025-06-23",14600,{"date":1539,"open":351,"high":278,"low":280,"close":335,"change":830,"percent_change":1540,"volume":1541,"transactions":9,"vwap":335},"2025-06-20",0.68,27500,{"date":1543,"open":277,"high":1505,"low":1405,"close":1405,"change":1018,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1405},"2025-06-18",-0.42,55800,{"date":1547,"open":1491,"high":333,"low":316,"close":316,"change":187,"percent_change":1431,"volume":1548,"transactions":9,"vwap":316},"2025-06-17",92400,{"date":1550,"open":323,"high":342,"low":299,"close":342,"change":310,"percent_change":1551,"volume":1552,"transactions":9,"vwap":342},"2025-06-16",0.72,26200,{"date":1554,"open":277,"high":1555,"low":280,"close":280,"change":187,"percent_change":1431,"volume":1556,"transactions":9,"vwap":280},"2025-06-13",23.91,51300,{"date":1558,"open":1555,"high":350,"low":1405,"close":1425,"change":252,"percent_change":253,"volume":1559,"transactions":9,"vwap":1425},"2025-06-12",139900,{"date":1561,"open":1435,"high":1497,"low":1371,"close":1435,"change":684,"percent_change":309,"volume":1562,"transactions":9,"vwap":1435},"2025-06-11",187100,{"date":1564,"open":1367,"high":1435,"low":1399,"close":287,"change":213,"percent_change":737,"volume":1565,"transactions":9,"vwap":287},"2025-06-10",87400,{"date":1567,"open":308,"high":1380,"low":259,"close":269,"change":71,"percent_change":1372,"volume":1568,"transactions":9,"vwap":269},"2025-06-09",64200,{"date":1570,"open":289,"high":289,"low":1571,"close":1375,"change":647,"percent_change":300,"volume":1572,"transactions":9,"vwap":1375},"2025-06-06",23.48,69900,{"date":1574,"open":1425,"high":278,"low":299,"close":299,"change":325,"percent_change":326,"volume":1575,"transactions":9,"vwap":299},"2025-06-05",27600,{"date":1577,"open":1469,"high":323,"low":1469,"close":1425,"change":370,"percent_change":1444,"volume":1578,"transactions":9,"vwap":1425},"2025-06-04",101600,{"date":1580,"open":298,"high":280,"low":212,"close":279,"change":71,"percent_change":1372,"volume":1581,"transactions":9,"vwap":279},"2025-06-03",68200,{"date":1583,"open":334,"high":334,"low":298,"close":298,"change":580,"percent_change":1584,"volume":1585,"transactions":9,"vwap":298},"2025-06-02",-1.17,41600,{"date":1587,"open":335,"high":333,"low":1425,"close":1555,"change":385,"percent_change":1502,"volume":1588,"transactions":9,"vwap":1555},"2025-05-30",42000,{"date":1590,"open":1501,"high":1501,"low":334,"close":1517,"change":684,"percent_change":309,"volume":1591,"transactions":9,"vwap":1517},"2025-05-29",58300,{"date":1593,"open":1501,"high":1501,"low":278,"close":1594,"change":281,"percent_change":161,"volume":997,"transactions":9,"vwap":1594},"2025-05-28",23.98,{"date":1596,"open":1517,"high":1597,"low":1514,"close":1597,"change":1598,"percent_change":1599,"volume":1527,"transactions":9,"vwap":1597},"2025-05-27",24.040001,0.23,0.97,{"date":1601,"open":1513,"high":1513,"low":316,"close":351,"change":262,"percent_change":263,"volume":1015,"transactions":9,"vwap":351},"2025-05-23",{"date":1603,"open":1491,"high":1513,"low":279,"close":288,"change":737,"percent_change":1604,"volume":1093,"transactions":9,"vwap":288},"2025-05-22",0.34,{"date":1606,"open":1358,"high":1607,"low":1380,"close":1380,"change":609,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1380},"2025-05-21",24.11,-1.49,22300,{"date":1611,"open":1597,"high":378,"low":1597,"close":1612,"change":144,"percent_change":385,"volume":1035,"transactions":9,"vwap":1612},"2025-05-20",24.12,{"date":1614,"open":378,"high":1349,"low":1533,"close":1615,"change":385,"percent_change":1502,"volume":1422,"transactions":9,"vwap":1615},"2025-05-19",24.14,{"date":1617,"open":393,"high":1348,"low":1618,"close":1619,"change":737,"percent_change":954,"volume":1084,"transactions":9,"vwap":1619},"2025-05-16",24.1,24.22,{"date":1621,"open":359,"high":1622,"low":1623,"close":1615,"change":309,"percent_change":310,"volume":1008,"transactions":9,"vwap":1615},"2025-05-15",24.3,24.13,{"date":1625,"open":393,"high":391,"low":1358,"close":1618,"change":360,"percent_change":361,"volume":1626,"transactions":9,"vwap":1618},"2025-05-14",63100,{"date":1628,"open":1629,"high":1629,"low":1517,"close":1622,"change":214,"percent_change":471,"volume":1537,"transactions":9,"vwap":1622},"2025-05-13",24.31,{"date":1631,"open":404,"high":1632,"low":1633,"close":358,"change":144,"percent_change":385,"volume":1634,"transactions":9,"vwap":358},"2025-05-12",24.35,24.02,29900,{"date":1636,"open":1359,"high":960,"low":1637,"close":1349,"change":647,"percent_change":300,"volume":1020,"transactions":9,"vwap":1349},"2025-05-09",24.18,{"date":1639,"open":358,"high":1354,"low":393,"close":1640,"change":343,"percent_change":344,"volume":758,"transactions":9,"vwap":1640},"2025-05-08",24.24,{"date":1642,"open":358,"high":1643,"low":1623,"close":1637,"change":684,"percent_change":309,"volume":1644,"transactions":9,"vwap":1637},"2025-05-07",24.38,37300,{"date":1646,"open":1612,"high":367,"low":1647,"close":378,"change":684,"percent_change":309,"volume":1519,"transactions":9,"vwap":378},"2025-05-06",24.059999,{"date":1649,"open":367,"high":367,"low":334,"close":369,"change":262,"percent_change":120,"volume":1650,"transactions":9,"vwap":369},"2025-05-05",174600,{"date":1652,"open":1360,"high":358,"low":1360,"close":394,"change":317,"percent_change":45,"volume":1653,"transactions":9,"vwap":394},"2025-05-02",181600,{"date":1655,"open":1632,"high":1632,"low":1623,"close":1640,"change":187,"percent_change":1000,"volume":1656,"transactions":9,"vwap":1640},"2025-05-01",29200,{"date":1658,"open":394,"high":1659,"low":1510,"close":1659,"change":252,"percent_change":253,"volume":1660,"transactions":9,"vwap":1659},"2025-04-30",24.33,130700,{"date":1662,"open":1618,"high":1622,"low":1618,"close":1348,"change":343,"percent_change":344,"volume":1663,"transactions":9,"vwap":1348},"2025-04-29",61400,{"date":1665,"open":1612,"high":1348,"low":1633,"close":1619,"change":71,"percent_change":1137,"volume":850,"transactions":9,"vwap":1619},"2025-04-28",{"date":178,"open":1501,"high":358,"low":1533,"close":393,"change":779,"percent_change":1667,"volume":1668,"transactions":9,"vwap":393},0.62,186300]