[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GTOQ":3,"homepage-market-summary":29,"stock-historical-GTOQ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GTOQ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Invesco Actively Managed Exchange-Traded Fund Trust Invesco High Yield Systematic Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.6049,1.63848,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},21.545,21.665,21.54,21.565,-0.02,-0.09,5597.281406,22.84,21.47,33653.698212096,5.5,1462,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},23.01,31347,11441824.553024,-0.41,"2025-04-22",[181,184,192,201,209,220,229,239,249,259,268,278,287,295,306,312,322,332,342,349,358,365,374,383,391,398,408,416,422,430,439,447,457,465,473,478,484,494,499,506,514,521,527,535,541,548,555,561,568,573,580,588,592,597,604,610,615,621,627,631,637,641,646,649,653,656,661,667,671,675,679,682,685,690,697,702,708,715,722,727,731,735,738,743,746,750,754,757,760,763,765,770,773,778,783,787,790,794,799,803,805,808,813,818,823,826,830,834,839,845,848,851,856,859,862,865,869,876,881,884,890,893,896,899,904,908,913,919,923,930,937,943,951,956,961,967,972,978,980,983,987,990,995,998,1002,1004,1008,1012,1016,1020,1025,1031,1035,1040,1044,1051,1059,1065,1069,1074,1078,1082,1085,1088,1093,1099,1105,1111,1114,1119,1123,1127,1130,1133,1137,1139,1142,1146,1151,1156,1161,1167,1173,1178,1183,1186,1189,1193,1198,1203,1206,1210,1215,1219,1224,1228,1234,1237,1239,1241,1244,1246,1249,1252,1255,1257,1262,1266,1268,1271,1274,1278,1281,1284,1292,1297,1301,1305,1310,1313,1315,1319,1323,1325,1327,1331,1333,1335,1339,1343,1348,1352,1354,1357,1359,1365,1368,1371,1374,1376,1380,1382,1386,1389,1391,1396,1402,1405,1408,1411,1414,1419,1425,1430,1432,1439,1444,1450,1453,1457,1463,1468,1471,1474,1477,1480,1485,1488,1492,1494,1496,1499,1501,1503,1505,1507,1509,1512,1514,1516,1520,1522,1525,1529,1532,1536,1539,1541,1546,1550,1552,1555,1557,1561,1566,1569,1572,1576,1579,1582,1584,1586,1588,1591,1593,1595,1599,1602,1605,1608,1612,1614,1617,1620,1624,1626,1629,1631,1634,1637,1639,1643,1645,1648,1650,1653,1656,1658,1660,1663,1666,1669,1672,1674,1677,1681,1684,1686,1688,1691,1694,1698,1701,1706,1712,1717,1720,1724,1727,1732,1735,1738,1742,1745,1749,1754,1757,1762,1765,1771,1774,1777,1780,1785,1792],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},61,21.588,{"date":185,"open":186,"high":20,"low":25,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",21.52,-0.0105,-0.05,6426.9914,82,21.4971,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",21.66,21.5755,-0.0595,-0.28,2965.376126,32,21.6501,{"date":202,"open":203,"high":204,"low":205,"close":204,"change":21,"percent_change":22,"volume":206,"transactions":207,"vwap":208},"2026-09-29",21.58,21.635,21.55,5221.5224,59,21.6081,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",21.71,21.79,21.64,21.655,-0.12,-0.55,12311.8894,117,21.6981,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":21,"volume":226,"transactions":227,"vwap":228},"2026-09-25",21.8,21.7301,21.775,-0.005,2577.8477,51,21.7639,{"date":230,"open":231,"high":212,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",21.77,21.73,21.78,-0.035,-0.16,5431.9767,113,21.7736,{"date":240,"open":241,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",21.905,21.906,21.815,-0.1796,-0.82,1621.6882,52,21.8662,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",22,21.99,21.9946,0.0096,0.04,1084.5952,43,21.9942,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":22,"percent_change":178,"volume":265,"transactions":266,"vwap":267},"2026-09-21",21.98,22.01,21.96,21.985,6409.192291,81,21.9958,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",22.09,22.0692,22.075,-0.04,-0.18,1276.6882,35,22.0746,{"date":279,"open":280,"high":280,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",22.13,22.115,0.08,0.36,314.2482,29,22.1214,{"date":288,"open":270,"high":289,"low":290,"close":290,"change":291,"percent_change":255,"volume":292,"transactions":293,"vwap":294},"2026-09-16",22.11,22.035,0.0078,1075.6882,42,22.0725,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",22.03,22.05,22.02,22.0272,-0.0553,-0.25,4494.6882,56,22.0337,{"date":307,"open":308,"high":309,"low":298,"close":309,"change":310,"percent_change":22,"volume":311,"transactions":257,"vwap":277},"2026-09-14",22.07,22.0825,-0.0198,3185.6882,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",22.15,22.1,22.1023,-0.0227,-0.1,11953.50741,74,22.1331,{"date":323,"open":324,"high":325,"low":326,"close":325,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",22.12,22.125,22.1199,-0.07,-0.32,987.6882,33,22.1158,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",22.23,22.18,22.195,-0.06,-0.27,11843.8162,93,22.2008,{"date":343,"open":344,"high":344,"low":345,"close":345,"change":111,"percent_change":273,"volume":346,"transactions":347,"vwap":348},"2026-09-08",22.27,22.255,1472.54602,37,22.2639,{"date":350,"open":351,"high":352,"low":351,"close":353,"change":354,"percent_change":327,"volume":355,"transactions":356,"vwap":357},"2026-09-04",22.22,22.28,22.265,-0.015,3524.5642,49,22.2458,{"date":359,"open":360,"high":360,"low":352,"close":352,"change":361,"percent_change":362,"volume":363,"transactions":64,"vwap":364},"2026-09-03",22.29,0.005,0.02,304.6882,22.2925,{"date":366,"open":353,"high":360,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-02",22.25,22.275,0.03,0.13,25129.6942,137,22.2761,{"date":375,"open":376,"high":352,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-01",22.26,22.245,-0.065,-0.29,103580.9352,73,22.2694,{"date":384,"open":367,"high":385,"low":367,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-31",22.31,0.015,0.07,4560.6882,41,22.2883,{"date":392,"open":393,"high":393,"low":394,"close":394,"change":234,"percent_change":235,"volume":395,"transactions":396,"vwap":397},"2026-08-28",22.37,22.295,8245.6882,71,22.3539,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":273,"volume":405,"transactions":406,"vwap":407},"2026-08-27",22.35,22.38,22.32,22.33,-0.008,15271.3924,103,22.3567,{"date":409,"open":385,"high":410,"low":385,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-26",22.338,-0.0371,-0.17,292.3924,28,22.3214,{"date":417,"open":385,"high":401,"low":385,"close":418,"change":419,"percent_change":126,"volume":420,"transactions":406,"vwap":421},"2026-08-25",22.3751,0.0901,6885.8784,22.3532,{"date":423,"open":424,"high":385,"low":424,"close":425,"change":318,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-24",22.24,22.285,-0.45,5510.1505,58,22.2785,{"date":431,"open":393,"high":432,"low":433,"close":434,"change":362,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-21",22.39,22.358,22.385,0.09,10569.98,95,22.3697,{"date":440,"open":441,"high":442,"low":441,"close":443,"change":234,"percent_change":235,"volume":444,"transactions":445,"vwap":446},"2026-08-20",22.36,22.3701,22.365,2875.183175,46,22.3691,{"date":448,"open":401,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-19",22.41,22.375,22.4,0.035,0.16,13666.4946,131,22.3846,{"date":458,"open":400,"high":459,"low":460,"close":443,"change":461,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-18",22.3794,22.3301,0,3628.810202,91,22.3667,{"date":466,"open":401,"high":467,"low":443,"close":443,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-17",22.3924,-0.03,-0.13,1688.4946,39,22.3766,{"date":474,"open":475,"high":451,"low":475,"close":475,"change":461,"percent_change":461,"volume":476,"transactions":227,"vwap":477},"2026-08-14",22.395,4022.9806,22.3983,{"date":479,"open":480,"high":481,"low":475,"close":475,"change":111,"percent_change":273,"volume":482,"transactions":381,"vwap":483},"2026-08-13",22.42,22.4201,8358.4946,22.3993,{"date":485,"open":400,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-12",22.44,22.3499,22.405,0.075,0.34,17828.4946,183,22.3807,{"date":495,"open":400,"high":400,"low":403,"close":403,"change":362,"percent_change":435,"volume":496,"transactions":497,"vwap":498},"2026-08-11",3335.4946,47,22.3407,{"date":500,"open":403,"high":403,"low":360,"close":385,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-10",-0.0464,-0.21,6944.4946,55,22.2995,{"date":507,"open":441,"high":441,"low":508,"close":509,"change":510,"percent_change":121,"volume":511,"transactions":512,"vwap":513},"2026-08-07",22.34,22.3564,0.0564,3464.9396,48,22.3448,{"date":515,"open":403,"high":403,"low":394,"close":516,"change":517,"percent_change":327,"volume":518,"transactions":519,"vwap":520},"2026-08-06",22.3,-0.0163,1786.4946,27,22.3136,{"date":522,"open":352,"high":508,"low":352,"close":523,"change":524,"percent_change":22,"volume":525,"transactions":526,"vwap":516},"2026-08-05",22.3163,-0.0202,21101.4946,130,{"date":528,"open":376,"high":441,"low":345,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-04",22.3365,0.0915,0.41,5627.4946,88,22.3017,{"date":536,"open":335,"high":376,"low":335,"close":377,"change":537,"percent_change":538,"volume":539,"transactions":304,"vwap":540},"2026-08-03",0.0652,0.29,23541.4946,22.2219,{"date":542,"open":314,"high":543,"low":544,"close":543,"change":545,"percent_change":21,"volume":546,"transactions":445,"vwap":547},"2026-07-31",22.1798,22.14,-0.0052,1341.4946,22.1605,{"date":549,"open":550,"high":551,"low":550,"close":551,"change":282,"percent_change":283,"volume":552,"transactions":553,"vwap":554},"2026-07-30",22.17,22.185,136.4946,21,22.1722,{"date":556,"open":289,"high":289,"low":270,"close":557,"change":273,"percent_change":274,"volume":558,"transactions":559,"vwap":560},"2026-07-29",22.105,1205.5396,40,22.102,{"date":562,"open":314,"high":550,"low":563,"close":564,"change":362,"percent_change":435,"volume":565,"transactions":566,"vwap":567},"2026-07-28",22.1399,22.145,5586.4946,89,22.1508,{"date":569,"open":280,"high":280,"low":324,"close":325,"change":362,"percent_change":435,"volume":570,"transactions":571,"vwap":572},"2026-07-27",752.273867,38,22.1301,{"date":574,"open":315,"high":281,"low":575,"close":557,"change":576,"percent_change":577,"volume":578,"transactions":406,"vwap":579},"2026-07-24",22.0999,0.01,0.05,4434.9753,22.1054,{"date":581,"open":289,"high":289,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":315},"2026-07-23",22.0899,22.095,-0.085,-0.38,1403.791327,65,{"date":589,"open":351,"high":351,"low":335,"close":335,"change":234,"percent_change":235,"volume":590,"transactions":276,"vwap":591},"2026-07-22",1248.8682,22.214,{"date":593,"open":351,"high":334,"low":594,"close":594,"change":225,"percent_change":21,"volume":595,"transactions":519,"vwap":596},"2026-07-21",22.215,1712.5172,22.2259,{"date":598,"open":599,"high":599,"low":351,"close":351,"change":600,"percent_change":601,"volume":602,"transactions":285,"vwap":603},"2026-07-20",22.2497,-0.145,-0.65,7338.7792,22.243,{"date":605,"open":432,"high":606,"low":443,"close":443,"change":21,"percent_change":22,"volume":607,"transactions":608,"vwap":609},"2026-07-17",22.3901,752.5172,23,22.3798,{"date":611,"open":393,"high":434,"low":393,"close":434,"change":362,"percent_change":435,"volume":612,"transactions":613,"vwap":614},"2026-07-16",228.5172,19,22.3708,{"date":616,"open":393,"high":617,"low":508,"close":443,"change":255,"percent_change":618,"volume":619,"transactions":445,"vwap":620},"2026-07-15",22.3877,0.18,4897.5065,22.3713,{"date":622,"open":623,"high":624,"low":623,"close":624,"change":255,"percent_change":618,"volume":625,"transactions":553,"vwap":626},"2026-07-14",22.3223,22.325,617.5065,22.3237,{"date":628,"open":402,"high":402,"low":425,"close":425,"change":337,"percent_change":338,"volume":629,"transactions":471,"vwap":630},"2026-07-13",3267.446,22.3129,{"date":632,"open":400,"high":633,"low":634,"close":635,"change":111,"percent_change":273,"volume":636,"transactions":9,"vwap":635},"2026-07-10",22.359,22.335,22.345,1600,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":386,"percent_change":387,"volume":640,"transactions":9,"vwap":639},"2026-07-09",22.355,100,{"date":642,"open":402,"high":508,"low":402,"close":508,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":508},"2026-07-08",-0.025,-0.11,700,{"date":647,"open":432,"high":432,"low":441,"close":443,"change":461,"percent_change":461,"volume":648,"transactions":9,"vwap":443},"2026-07-07",1900,{"date":650,"open":393,"high":651,"low":443,"close":443,"change":461,"percent_change":461,"volume":652,"transactions":9,"vwap":443},"2026-07-06",22.371,1300,{"date":654,"open":441,"high":393,"low":508,"close":443,"change":369,"percent_change":370,"volume":655,"transactions":9,"vwap":443},"2026-07-02",6600,{"date":657,"open":624,"high":508,"low":658,"close":634,"change":659,"percent_change":468,"volume":660,"transactions":9,"vwap":634},"2026-07-01",22.311,-0.007,2900,{"date":662,"open":400,"high":400,"low":663,"close":664,"change":665,"percent_change":369,"volume":666,"transactions":9,"vwap":664},"2026-06-30",22.334,22.342,0.007,55200,{"date":668,"open":508,"high":508,"low":403,"close":634,"change":669,"percent_change":106,"volume":670,"transactions":9,"vwap":634},"2026-06-29",0.013,2100,{"date":672,"open":385,"high":508,"low":385,"close":673,"change":665,"percent_change":369,"volume":674,"transactions":9,"vwap":673},"2026-06-26",22.322,9600,{"date":676,"open":402,"high":639,"low":677,"close":677,"change":21,"percent_change":22,"volume":678,"transactions":9,"vwap":677},"2026-06-25",22.315,8500,{"date":680,"open":441,"high":441,"low":403,"close":634,"change":362,"percent_change":435,"volume":681,"transactions":9,"vwap":634},"2026-06-24",271400,{"date":683,"open":516,"high":403,"low":516,"close":677,"change":576,"percent_change":255,"volume":684,"transactions":9,"vwap":677},"2026-06-23",385000,{"date":686,"open":403,"high":403,"low":352,"close":687,"change":412,"percent_change":688,"volume":689,"transactions":9,"vwap":687},"2026-06-22",22.305,-0.76,227700,{"date":691,"open":692,"high":693,"low":692,"close":694,"change":387,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-06-18",22.47,22.49,22.475,0.31,900,{"date":698,"open":692,"high":693,"low":488,"close":488,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":488},"2026-06-17",-0.069,-0.31,1100,{"date":703,"open":704,"high":693,"low":692,"close":705,"change":706,"percent_change":188,"volume":707,"transactions":9,"vwap":705},"2026-06-16",22.48,22.474,-0.011,2800,{"date":709,"open":710,"high":710,"low":711,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-15",22.54,22.485,0.049,0.22,3500,{"date":716,"open":486,"high":717,"low":480,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-12",22.45,22.436,0.022,0.1,2400,{"date":723,"open":634,"high":724,"low":634,"close":724,"change":725,"percent_change":726,"volume":707,"transactions":9,"vwap":724},"2026-06-11",22.414,0.099,0.44,{"date":728,"open":508,"high":508,"low":677,"close":677,"change":729,"percent_change":318,"volume":730,"transactions":9,"vwap":677},"2026-06-10",-0.022,500,{"date":732,"open":400,"high":400,"low":385,"close":733,"change":719,"percent_change":720,"volume":734,"transactions":9,"vwap":733},"2026-06-09",22.337,311000,{"date":736,"open":402,"high":402,"low":385,"close":677,"change":719,"percent_change":720,"volume":737,"transactions":9,"vwap":677},"2026-06-08",4500,{"date":739,"open":516,"high":516,"low":740,"close":740,"change":741,"percent_change":178,"volume":742,"transactions":9,"vwap":740},"2026-06-05",22.293,-0.092,400,{"date":744,"open":401,"high":480,"low":393,"close":434,"change":362,"percent_change":435,"volume":745,"transactions":9,"vwap":434},"2026-06-04",4700,{"date":747,"open":400,"high":401,"low":400,"close":443,"change":188,"percent_change":748,"volume":749,"transactions":9,"vwap":443},"2026-06-03",-0.22,13200,{"date":751,"open":432,"high":480,"low":432,"close":752,"change":362,"percent_change":435,"volume":753,"transactions":9,"vwap":752},"2026-06-02",22.415,1400,{"date":755,"open":401,"high":449,"low":508,"close":475,"change":111,"percent_change":273,"volume":756,"transactions":9,"vwap":475},"2026-06-01",9000,{"date":758,"open":401,"high":488,"low":401,"close":488,"change":362,"percent_change":435,"volume":759,"transactions":9,"vwap":488},"2026-05-29",5000,{"date":761,"open":401,"high":432,"low":401,"close":434,"change":111,"percent_change":273,"volume":762,"transactions":9,"vwap":434},"2026-05-28",2500,{"date":764,"open":451,"high":451,"low":432,"close":475,"change":576,"percent_change":255,"volume":742,"transactions":9,"vwap":475},"2026-05-27",{"date":766,"open":441,"high":432,"low":767,"close":434,"change":768,"percent_change":538,"volume":769,"transactions":9,"vwap":434},"2026-05-26",22.351,0.065,12600,{"date":771,"open":403,"high":508,"low":385,"close":402,"change":386,"percent_change":387,"volume":772,"transactions":9,"vwap":402},"2026-05-22",18100,{"date":774,"open":344,"high":403,"low":344,"close":687,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":687},"2026-05-21",0.045,0.2,600,{"date":779,"open":550,"high":376,"low":550,"close":376,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":376},"2026-05-20",0.115,0.52,48400,{"date":784,"open":785,"high":551,"low":290,"close":564,"change":461,"percent_change":461,"volume":786,"transactions":9,"vwap":564},"2026-05-19",22.069,38200,{"date":788,"open":550,"high":335,"low":564,"close":564,"change":469,"percent_change":789,"volume":652,"transactions":9,"vwap":564},"2026-05-18",-0.58,{"date":791,"open":385,"high":385,"low":344,"close":368,"change":792,"percent_change":793,"volume":652,"transactions":9,"vwap":368},"2026-05-15",-0.098,-0.44,{"date":795,"open":451,"high":451,"low":393,"close":796,"change":797,"percent_change":255,"volume":798,"transactions":9,"vwap":796},"2026-05-14",22.373,0.008,46300,{"date":800,"open":400,"high":801,"low":508,"close":443,"change":225,"percent_change":21,"volume":802,"transactions":9,"vwap":443},"2026-05-13",22.367,7100,{"date":804,"open":400,"high":393,"low":634,"close":393,"change":643,"percent_change":644,"volume":670,"transactions":9,"vwap":393},"2026-05-12",{"date":806,"open":449,"high":807,"low":475,"close":475,"change":273,"percent_change":274,"volume":762,"transactions":9,"vwap":475},"2026-05-11",22.435,{"date":809,"open":807,"high":807,"low":807,"close":807,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":807},"2026-05-08",0.058,0.26,200,{"date":814,"open":475,"high":451,"low":815,"close":815,"change":816,"percent_change":817,"volume":753,"transactions":9,"vwap":815},"2026-05-07",22.377,-0.058,-0.26,{"date":819,"open":820,"high":807,"low":449,"close":807,"change":106,"percent_change":821,"volume":822,"transactions":9,"vwap":807},"2026-05-06",22.425,0.27,3700,{"date":824,"open":393,"high":401,"low":403,"close":450,"change":255,"percent_change":618,"volume":825,"transactions":9,"vwap":450},"2026-05-05",1077700,{"date":827,"open":393,"high":393,"low":425,"close":634,"change":828,"percent_change":412,"volume":829,"transactions":9,"vwap":634},"2026-05-04",-0.039,1163700,{"date":831,"open":401,"high":432,"low":832,"close":832,"change":833,"percent_change":282,"volume":670,"transactions":9,"vwap":832},"2026-05-01",22.374,0.019,{"date":835,"open":516,"high":639,"low":516,"close":639,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":639},"2026-04-30",0.067,0.3,5400,{"date":840,"open":441,"high":441,"low":344,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-04-29",22.288,-0.082,-0.37,5200,{"date":846,"open":393,"high":401,"low":393,"close":393,"change":643,"percent_change":644,"volume":847,"transactions":9,"vwap":393},"2026-04-28",40100,{"date":849,"open":441,"high":475,"low":441,"close":475,"change":386,"percent_change":387,"volume":850,"transactions":9,"vwap":475},"2026-04-27",1200,{"date":852,"open":393,"high":451,"low":393,"close":401,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":401},"2026-04-24",0.025,0.11,7200,{"date":857,"open":432,"high":432,"low":508,"close":639,"change":234,"percent_change":235,"volume":858,"transactions":9,"vwap":639},"2026-04-23",5100,{"date":860,"open":432,"high":432,"low":441,"close":432,"change":369,"percent_change":370,"volume":861,"transactions":9,"vwap":432},"2026-04-22",5800,{"date":863,"open":508,"high":401,"low":508,"close":441,"change":273,"percent_change":274,"volume":864,"transactions":9,"vwap":441},"2026-04-21",1700,{"date":866,"open":432,"high":449,"low":393,"close":451,"change":867,"percent_change":868,"volume":670,"transactions":9,"vwap":451},"2026-04-20",-0.15,-0.67,{"date":870,"open":710,"high":871,"low":710,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-04-17",22.58,22.55,0.105,0.47,12000,{"date":877,"open":692,"high":692,"low":878,"close":879,"change":468,"percent_change":469,"volume":880,"transactions":9,"vwap":879},"2026-04-16",22.43,22.445,5300,{"date":882,"open":486,"high":693,"low":486,"close":694,"change":21,"percent_change":22,"volume":883,"transactions":9,"vwap":694},"2026-04-15",6700,{"date":885,"open":693,"high":886,"low":704,"close":887,"change":888,"percent_change":889,"volume":652,"transactions":9,"vwap":887},"2026-04-14",22.5,22.495,0.095,0.42,{"date":891,"open":441,"high":451,"low":441,"close":451,"change":387,"percent_change":695,"volume":892,"transactions":9,"vwap":451},"2026-04-13",4000,{"date":894,"open":480,"high":480,"low":403,"close":403,"change":327,"percent_change":700,"volume":895,"transactions":9,"vwap":403},"2026-04-10",5600,{"date":897,"open":401,"high":451,"low":400,"close":451,"change":452,"percent_change":453,"volume":898,"transactions":9,"vwap":451},"2026-04-09",3400,{"date":900,"open":432,"high":480,"low":639,"close":443,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":443},"2026-04-08",0.145,0.65,16900,{"date":905,"open":906,"high":351,"low":907,"close":351,"change":255,"percent_change":618,"volume":648,"transactions":9,"vwap":351},"2026-04-07",22.19,22.155,{"date":909,"open":910,"high":906,"low":910,"close":335,"change":577,"percent_change":911,"volume":912,"transactions":9,"vwap":335},"2026-04-06",22.16,0.23,4400,{"date":914,"open":544,"high":915,"low":324,"close":280,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":280},"2026-04-02",22.165,0.027,0.12,4200,{"date":920,"open":315,"high":280,"low":315,"close":921,"change":255,"percent_change":618,"volume":922,"transactions":9,"vwap":921},"2026-04-01",22.103,62400,{"date":924,"open":925,"high":926,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-03-31",21.94,22.063,0.202,0.92,9400,{"date":931,"open":932,"high":933,"low":934,"close":934,"change":935,"percent_change":720,"volume":936,"transactions":9,"vwap":934},"2026-03-30",21.91,21.911,21.861,0.021,12700,{"date":938,"open":939,"high":940,"low":941,"close":941,"change":942,"percent_change":197,"volume":714,"transactions":9,"vwap":941},"2026-03-27",21.86,21.874,21.84,-0.061,{"date":944,"open":945,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-03-26",22.049999,21.89,21.901,-0.159,-0.72,8400,{"date":952,"open":953,"high":289,"low":953,"close":953,"change":954,"percent_change":695,"volume":955,"transactions":9,"vwap":953},"2026-03-25",22.059999,0.069,8900,{"date":957,"open":262,"high":945,"low":261,"close":958,"change":959,"percent_change":748,"volume":960,"transactions":9,"vwap":958},"2026-03-24",21.991,-0.049,10800,{"date":962,"open":262,"high":963,"low":251,"close":964,"change":965,"percent_change":318,"volume":966,"transactions":9,"vwap":964},"2026-03-23",22.08,22.040001,-0.023,12500,{"date":968,"open":376,"high":376,"low":964,"close":926,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":926},"2026-03-20",-0.146,-0.66,19600,{"date":973,"open":544,"high":351,"low":974,"close":975,"change":976,"percent_change":370,"volume":977,"transactions":9,"vwap":975},"2026-03-19",22.111,22.209,0.029,9500,{"date":979,"open":376,"high":376,"low":335,"close":335,"change":318,"percent_change":426,"volume":918,"transactions":9,"vwap":335},"2026-03-18",{"date":981,"open":376,"high":360,"low":367,"close":352,"change":489,"percent_change":490,"volume":982,"transactions":9,"vwap":352},"2026-03-17",3600,{"date":984,"open":289,"high":367,"low":289,"close":985,"change":387,"percent_change":141,"volume":986,"transactions":9,"vwap":985},"2026-03-16",22.205,34800,{"date":988,"open":424,"high":424,"low":280,"close":989,"change":273,"percent_change":274,"volume":929,"transactions":9,"vwap":989},"2026-03-13",22.135,{"date":991,"open":360,"high":360,"low":550,"close":992,"change":993,"percent_change":994,"volume":977,"transactions":9,"vwap":992},"2026-03-12",22.175,-0.155,-0.69,{"date":996,"open":393,"high":997,"low":402,"close":403,"change":337,"percent_change":338,"volume":655,"transactions":9,"vwap":403},"2026-03-11",22.376,{"date":999,"open":449,"high":1000,"low":432,"close":432,"change":21,"percent_change":22,"volume":1001,"transactions":9,"vwap":432},"2026-03-10",22.46,30600,{"date":1003,"open":360,"high":449,"low":352,"close":449,"change":387,"percent_change":695,"volume":745,"transactions":9,"vwap":449},"2026-03-09",{"date":1005,"open":402,"high":432,"low":402,"close":508,"change":1006,"percent_change":1007,"volume":912,"transactions":9,"vwap":508},"2026-03-06",-0.077,-0.34,{"date":1009,"open":693,"high":693,"low":449,"close":1010,"change":327,"percent_change":700,"volume":1011,"transactions":9,"vwap":1010},"2026-03-05",22.417,32400,{"date":1013,"open":692,"high":887,"low":692,"close":1014,"change":1015,"percent_change":911,"volume":858,"transactions":9,"vwap":1014},"2026-03-04",22.487,0.052,{"date":1017,"open":451,"high":807,"low":367,"close":807,"change":1018,"percent_change":327,"volume":1019,"transactions":9,"vwap":807},"2026-03-03",-0.016,18000,{"date":1021,"open":449,"high":692,"low":508,"close":1022,"change":1023,"percent_change":302,"volume":1024,"transactions":9,"vwap":1022},"2026-03-02",22.451,-0.056,214900,{"date":1026,"open":1027,"high":1027,"low":693,"close":1028,"change":1029,"percent_change":274,"volume":1030,"transactions":9,"vwap":1028},"2026-02-27",22.53,22.507,-0.041,6000,{"date":1032,"open":872,"high":1033,"low":1027,"close":1034,"change":729,"percent_change":318,"volume":714,"transactions":9,"vwap":1034},"2026-02-26",22.56,22.548,{"date":1036,"open":1037,"high":1038,"low":872,"close":1037,"change":461,"percent_change":461,"volume":1039,"transactions":9,"vwap":1037},"2026-02-25",22.57,22.59,50900,{"date":1041,"open":1042,"high":1042,"low":1027,"close":1037,"change":234,"percent_change":867,"volume":1043,"transactions":9,"vwap":1037},"2026-02-24",22.6,28400,{"date":1045,"open":1046,"high":1046,"low":717,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-02-23",22.61,22.605,-0.14,-0.62,14800,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":282,"volume":1058,"transactions":9,"vwap":1056},"2026-02-20",22.74,22.76,22.73,22.745,0.018,9900,{"date":1060,"open":1055,"high":1055,"low":1061,"close":1062,"change":1063,"percent_change":337,"volume":1064,"transactions":9,"vwap":1062},"2026-02-19",22.71,22.727,-0.013,16600,{"date":1066,"open":1067,"high":1054,"low":1062,"close":1053,"change":452,"percent_change":1068,"volume":678,"transactions":9,"vwap":1053},"2026-02-18",22.75,0.15,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1073,"change":21,"percent_change":22,"volume":802,"transactions":9,"vwap":1073},"2026-02-17",22.72,22.695,22.705,{"date":1075,"open":1061,"high":1067,"low":1061,"close":1076,"change":225,"percent_change":21,"volume":1077,"transactions":9,"vwap":1076},"2026-02-13",22.725,7600,{"date":1079,"open":1071,"high":1054,"low":1080,"close":1055,"change":354,"percent_change":327,"volume":1081,"transactions":9,"vwap":1055},"2026-02-12",22.719,14300,{"date":1083,"open":1071,"high":1067,"low":1084,"close":1056,"change":461,"percent_change":461,"volume":966,"transactions":9,"vwap":1056},"2026-02-11",22.7,{"date":1086,"open":1067,"high":1067,"low":1056,"close":1056,"change":576,"percent_change":255,"volume":1087,"transactions":9,"vwap":1056},"2026-02-10",6100,{"date":1089,"open":1084,"high":1067,"low":1090,"close":1091,"change":452,"percent_change":1068,"volume":1092,"transactions":9,"vwap":1091},"2026-02-09",22.69,22.735,165200,{"date":1094,"open":1095,"high":1071,"low":1095,"close":1084,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1084},"2026-02-06",22.65,0.055,0.24,12400,{"date":1100,"open":1095,"high":1101,"low":1102,"close":1103,"change":468,"percent_change":469,"volume":1104,"transactions":9,"vwap":1103},"2026-02-05",22.676,22.62,22.645,21900,{"date":1106,"open":1107,"high":1061,"low":1108,"close":1109,"change":643,"percent_change":644,"volume":1110,"transactions":9,"vwap":1109},"2026-02-04",22.66,22.64,22.675,30400,{"date":1112,"open":1090,"high":1071,"low":1095,"close":1084,"change":225,"percent_change":21,"volume":1113,"transactions":9,"vwap":1084},"2026-02-03",40600,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1073,"change":362,"percent_change":435,"volume":1118,"transactions":9,"vwap":1073},"2026-02-02",22.67,22.8,211100,{"date":1120,"open":1095,"high":1090,"low":1121,"close":1122,"change":362,"percent_change":435,"volume":756,"transactions":9,"vwap":1122},"2026-01-30",22.63,22.685,{"date":1124,"open":1095,"high":1116,"low":1095,"close":1125,"change":111,"percent_change":273,"volume":1126,"transactions":9,"vwap":1125},"2026-01-29",22.665,8800,{"date":1128,"open":1129,"high":1090,"low":1109,"close":1109,"change":468,"percent_change":469,"volume":895,"transactions":9,"vwap":1109},"2026-01-28",22.679,{"date":1131,"open":1061,"high":1055,"low":1073,"close":1073,"change":853,"percent_change":854,"volume":1132,"transactions":9,"vwap":1073},"2026-01-27",63200,{"date":1134,"open":1061,"high":1071,"low":1116,"close":1135,"change":225,"percent_change":21,"volume":1136,"transactions":9,"vwap":1135},"2026-01-26",22.68,12800,{"date":1138,"open":1135,"high":1084,"low":1109,"close":1122,"change":461,"percent_change":461,"volume":678,"transactions":9,"vwap":1122},"2026-01-23",{"date":1140,"open":1135,"high":1071,"low":1109,"close":1122,"change":21,"percent_change":22,"volume":1141,"transactions":9,"vwap":1122},"2026-01-22",11000,{"date":1143,"open":1095,"high":1073,"low":1144,"close":1073,"change":106,"percent_change":811,"volume":1145,"transactions":9,"vwap":1073},"2026-01-21",22.646,8100,{"date":1147,"open":1038,"high":1148,"low":1038,"close":1103,"change":235,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1103},"2026-01-20",22.668,-0.7,13800,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1155,"change":576,"percent_change":255,"volume":1077,"transactions":9,"vwap":1155},"2026-01-16",22.775,22.81,22.805,{"date":1157,"open":1158,"high":1117,"low":1153,"close":1159,"change":576,"percent_change":255,"volume":1160,"transactions":9,"vwap":1159},"2026-01-15",22.78,22.795,11200,{"date":1162,"open":1054,"high":1163,"low":1054,"close":1164,"change":1165,"percent_change":106,"volume":1166,"transactions":9,"vwap":1164},"2026-01-14",22.79,22.785,0.014,5700,{"date":1168,"open":1054,"high":1169,"low":1170,"close":1169,"change":1171,"percent_change":453,"volume":1172,"transactions":9,"vwap":1169},"2026-01-13",22.771,22.752,0.036,7400,{"date":1174,"open":1071,"high":1091,"low":1071,"close":1091,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1091},"2026-01-12",-0.019,-0.08,6500,{"date":1179,"open":1061,"high":1054,"low":1061,"close":1180,"change":1181,"percent_change":121,"volume":1182,"transactions":9,"vwap":1180},"2026-01-09",22.754,0.056,13500,{"date":1184,"open":1090,"high":1061,"low":1135,"close":1185,"change":659,"percent_change":468,"volume":1150,"transactions":9,"vwap":1185},"2026-01-08",22.698,{"date":1187,"open":1071,"high":1071,"low":1084,"close":1073,"change":1188,"percent_change":111,"volume":674,"transactions":9,"vwap":1073},"2026-01-07",-0.003,{"date":1190,"open":1084,"high":1076,"low":1084,"close":1191,"change":659,"percent_change":468,"volume":1192,"transactions":9,"vwap":1191},"2026-01-06",22.708,429600,{"date":1194,"open":1116,"high":1071,"low":1116,"close":1195,"change":1196,"percent_change":490,"volume":1197,"transactions":9,"vwap":1195},"2026-01-05",22.715,0.078,8300,{"date":1199,"open":1095,"high":1095,"low":1121,"close":1200,"change":1201,"percent_change":1176,"volume":1202,"transactions":9,"vwap":1200},"2026-01-02",22.637,-0.018,10400,{"date":1204,"open":1095,"high":1090,"low":1095,"close":1205,"change":111,"percent_change":273,"volume":822,"transactions":9,"vwap":1205},"2025-12-31",22.655,{"date":1207,"open":1108,"high":1090,"low":1108,"close":1125,"change":1208,"percent_change":282,"volume":1209,"transactions":9,"vwap":1125},"2025-12-30",0.017,19300,{"date":1211,"open":1046,"high":1212,"low":1046,"close":1213,"change":1214,"percent_change":720,"volume":655,"transactions":9,"vwap":1213},"2025-12-29",22.659,22.648,0.023,{"date":1216,"open":1102,"high":1121,"low":1102,"close":1217,"change":1218,"percent_change":21,"volume":861,"transactions":9,"vwap":1217},"2025-12-26",22.625,-0.004,{"date":1220,"open":1046,"high":1221,"low":1047,"close":1221,"change":1222,"percent_change":1223,"volume":696,"transactions":9,"vwap":1221},"2025-12-24",22.629,0.039,0.17,{"date":1225,"open":1037,"high":1038,"low":1037,"close":1038,"change":1226,"percent_change":337,"volume":1227,"transactions":9,"vwap":1038},"2025-12-23",-0.014,7000,{"date":1229,"open":1037,"high":1108,"low":1230,"close":1231,"change":1232,"percent_change":793,"volume":1233,"transactions":9,"vwap":1231},"2025-12-22",22.565,22.604,-0.101,29900,{"date":1235,"open":1090,"high":1071,"low":1090,"close":1073,"change":576,"percent_change":255,"volume":1236,"transactions":9,"vwap":1073},"2025-12-19",43700,{"date":1238,"open":1090,"high":1084,"low":1109,"close":1072,"change":768,"percent_change":538,"volume":655,"transactions":9,"vwap":1072},"2025-12-18",{"date":1240,"open":1107,"high":1107,"low":1121,"close":1121,"change":234,"percent_change":867,"volume":1166,"transactions":9,"vwap":1121},"2025-12-17",{"date":1242,"open":1108,"high":1125,"low":1108,"close":1125,"change":576,"percent_change":255,"volume":1243,"transactions":9,"vwap":1125},"2025-12-16",4900,{"date":1245,"open":1108,"high":1107,"low":1108,"close":1205,"change":461,"percent_change":461,"volume":1077,"transactions":9,"vwap":1205},"2025-12-15",{"date":1247,"open":1103,"high":1125,"low":1103,"close":1205,"change":468,"percent_change":469,"volume":1248,"transactions":9,"vwap":1205},"2025-12-12",9800,{"date":1250,"open":1116,"high":1251,"low":1116,"close":1122,"change":461,"percent_change":461,"volume":1166,"transactions":9,"vwap":1122},"2025-12-11",22.689,{"date":1253,"open":1102,"high":1254,"low":1102,"close":1122,"change":768,"percent_change":538,"volume":960,"transactions":9,"vwap":1122},"2025-12-10",22.686,{"date":1256,"open":1121,"high":1095,"low":1042,"close":1102,"change":354,"percent_change":327,"volume":1150,"transactions":9,"vwap":1102},"2025-12-09",{"date":1258,"open":1107,"high":1107,"low":1259,"close":1260,"change":234,"percent_change":867,"volume":1261,"transactions":9,"vwap":1260},"2025-12-08",22.611,22.635,9300,{"date":1263,"open":1116,"high":1129,"low":1264,"close":1116,"change":386,"percent_change":387,"volume":1265,"transactions":9,"vwap":1116},"2025-12-05",22.666,5500,{"date":1267,"open":1116,"high":1116,"low":1121,"close":1205,"change":21,"percent_change":22,"volume":678,"transactions":9,"vwap":1205},"2025-12-04",{"date":1269,"open":1095,"high":1135,"low":1108,"close":1109,"change":577,"percent_change":713,"volume":1270,"transactions":9,"vwap":1109},"2025-12-03",44400,{"date":1272,"open":1102,"high":1217,"low":1037,"close":1217,"change":106,"percent_change":821,"volume":1273,"transactions":9,"vwap":1217},"2025-12-02",11900,{"date":1275,"open":1000,"high":1042,"low":717,"close":1230,"change":1276,"percent_change":328,"volume":1277,"transactions":9,"vwap":1230},"2025-12-01",-0.072,40800,{"date":1279,"open":1107,"high":1116,"low":1200,"close":1200,"change":665,"percent_change":369,"volume":1280,"transactions":9,"vwap":1200},"2025-11-28",7800,{"date":1282,"open":1038,"high":1108,"low":1038,"close":1121,"change":775,"percent_change":776,"volume":1283,"transactions":9,"vwap":1121},"2025-11-26",5900,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1287,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1287},"2025-11-25",22.526,22.585,22.52,0.074,0.33,75400,{"date":1293,"open":886,"high":1294,"low":693,"close":1295,"change":1296,"percent_change":197,"volume":1104,"transactions":9,"vwap":1295},"2025-11-24",22.517,22.511,-0.064,{"date":1298,"open":1288,"high":1299,"low":1288,"close":1299,"change":1289,"percent_change":1290,"volume":1300,"transactions":9,"vwap":1299},"2025-11-21",22.575,7700,{"date":1302,"open":1042,"high":1042,"low":1303,"close":1303,"change":1226,"percent_change":337,"volume":1304,"transactions":9,"vwap":1303},"2025-11-20",22.501,14400,{"date":1306,"open":1307,"high":710,"low":1307,"close":1308,"change":576,"percent_change":255,"volume":1309,"transactions":9,"vwap":1308},"2025-11-19",22.51,22.515,8200,{"date":1311,"open":704,"high":1307,"low":704,"close":1312,"change":576,"percent_change":255,"volume":883,"transactions":9,"vwap":1312},"2025-11-18",22.505,{"date":1314,"open":710,"high":710,"low":693,"close":887,"change":273,"percent_change":274,"volume":1283,"transactions":9,"vwap":887},"2025-11-17",{"date":1316,"open":1288,"high":1230,"low":1288,"close":1317,"change":461,"percent_change":461,"volume":1318,"transactions":9,"vwap":1317},"2025-11-14",22.535,11600,{"date":1320,"open":1038,"high":1038,"low":1027,"close":1317,"change":22,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1317},"2025-11-13",-0.4,58500,{"date":1324,"open":1135,"high":1135,"low":1102,"close":1217,"change":273,"percent_change":274,"volume":861,"transactions":9,"vwap":1217},"2025-11-12",{"date":1326,"open":1108,"high":1116,"low":1108,"close":1125,"change":577,"percent_change":713,"volume":898,"transactions":9,"vwap":1125},"2025-11-11",{"date":1328,"open":1046,"high":1102,"low":1038,"close":1329,"change":282,"percent_change":283,"volume":1330,"transactions":9,"vwap":1329},"2025-11-10",22.615,7300,{"date":1332,"open":1308,"high":1317,"low":693,"close":1317,"change":362,"percent_change":435,"volume":1261,"transactions":9,"vwap":1317},"2025-11-07",{"date":1334,"open":1027,"high":1027,"low":1307,"close":1308,"change":111,"percent_change":273,"volume":1227,"transactions":9,"vwap":1308},"2025-11-06",{"date":1336,"open":872,"high":1033,"low":1288,"close":1337,"change":255,"percent_change":618,"volume":1338,"transactions":9,"vwap":1337},"2025-11-05",22.525,14100,{"date":1340,"open":710,"high":710,"low":1341,"close":711,"change":21,"percent_change":22,"volume":1342,"transactions":9,"vwap":711},"2025-11-04",22.364,49300,{"date":1344,"open":871,"high":1038,"low":441,"close":1312,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1312},"2025-11-03",-0.153,-0.68,233800,{"date":1349,"open":1095,"high":1084,"low":1095,"close":1350,"change":1214,"percent_change":720,"volume":1351,"transactions":9,"vwap":1350},"2025-10-31",22.658,20700,{"date":1353,"open":1221,"high":1061,"low":1221,"close":1260,"change":188,"percent_change":748,"volume":1081,"transactions":9,"vwap":1260},"2025-10-30",{"date":1355,"open":1055,"high":1356,"low":1135,"close":1122,"change":188,"percent_change":748,"volume":1126,"transactions":9,"vwap":1122},"2025-10-29",22.786,{"date":1358,"open":1055,"high":1053,"low":1055,"close":1091,"change":1063,"percent_change":337,"volume":1265,"transactions":9,"vwap":1091},"2025-10-28",{"date":1360,"open":1055,"high":1361,"low":1191,"close":1362,"change":1363,"percent_change":1068,"volume":1364,"transactions":9,"vwap":1362},"2025-10-27",22.83,22.748,0.033,20800,{"date":1366,"open":1116,"high":1055,"low":1102,"close":1195,"change":387,"percent_change":695,"volume":1367,"transactions":9,"vwap":1195},"2025-10-24",30100,{"date":1369,"open":1102,"high":1095,"low":1046,"close":1103,"change":362,"percent_change":435,"volume":1370,"transactions":9,"vwap":1103},"2025-10-23",1093400,{"date":1372,"open":1108,"high":1108,"low":1046,"close":1217,"change":354,"percent_change":327,"volume":1373,"transactions":9,"vwap":1217},"2025-10-22",14900,{"date":1375,"open":1107,"high":1107,"low":1121,"close":1108,"change":21,"percent_change":22,"volume":756,"transactions":9,"vwap":1108},"2025-10-21",{"date":1377,"open":1108,"high":1061,"low":1260,"close":1107,"change":1176,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1107},"2025-10-20",-0.35,13300,{"date":1381,"open":1061,"high":1158,"low":1061,"close":1053,"change":361,"percent_change":362,"volume":1145,"transactions":9,"vwap":1053},"2025-10-17",{"date":1383,"open":1158,"high":1158,"low":1071,"close":1091,"change":1384,"percent_change":1385,"volume":674,"transactions":9,"vwap":1091},"2025-10-16",-0.045,-0.2,{"date":1387,"open":1163,"high":1163,"low":1388,"close":1158,"change":775,"percent_change":776,"volume":1265,"transactions":9,"vwap":1158},"2025-10-15",22.77,{"date":1390,"open":1108,"high":1053,"low":1108,"close":1091,"change":255,"percent_change":618,"volume":1126,"transactions":9,"vwap":1091},"2025-10-14",{"date":1392,"open":1393,"high":1072,"low":1393,"close":1072,"change":1394,"percent_change":1395,"volume":714,"transactions":9,"vwap":1072},"2025-10-13",22.661,0.126,0.56,{"date":1397,"open":1398,"high":1061,"low":1399,"close":1399,"change":1400,"percent_change":1401,"volume":883,"transactions":9,"vwap":1399},"2025-10-10",22.699,22.569,-0.136,-0.6,{"date":1403,"open":1071,"high":1055,"low":1090,"close":1073,"change":318,"percent_change":793,"volume":1404,"transactions":9,"vwap":1073},"2025-10-09",11100,{"date":1406,"open":1117,"high":1154,"low":1163,"close":1155,"change":354,"percent_change":327,"volume":1407,"transactions":9,"vwap":1155},"2025-10-08",8600,{"date":1409,"open":1361,"high":1361,"low":1410,"close":1410,"change":225,"percent_change":21,"volume":666,"transactions":9,"vwap":1410},"2025-10-07",22.82,{"date":1412,"open":1410,"high":24,"low":1154,"close":1413,"change":188,"percent_change":748,"volume":960,"transactions":9,"vwap":1413},"2025-10-06",22.825,{"date":1415,"open":1361,"high":1416,"low":1361,"close":1417,"change":468,"percent_change":469,"volume":1418,"transactions":9,"vwap":1417},"2025-10-03",22.93,22.875,34100,{"date":1420,"open":1421,"high":1422,"low":1361,"close":1423,"change":361,"percent_change":362,"volume":1424,"transactions":9,"vwap":1423},"2025-10-02",22.85,22.96,22.905,58900,{"date":1426,"open":1427,"high":1422,"low":1427,"close":1428,"change":888,"percent_change":889,"volume":1429,"transactions":9,"vwap":1428},"2025-10-01",22.801,22.9,129800,{"date":1431,"open":1163,"high":1155,"low":1053,"close":1155,"change":1018,"percent_change":327,"volume":1166,"transactions":9,"vwap":1155},"2025-09-30",{"date":1433,"open":1410,"high":1434,"low":1154,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2025-09-29",22.92,22.821,0.048,0.21,10000,{"date":1440,"open":1054,"high":1441,"low":1054,"close":1441,"change":1442,"percent_change":854,"volume":1443,"transactions":9,"vwap":1441},"2025-09-26",22.773,0.026,800,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1448,"change":816,"percent_change":302,"volume":1449,"transactions":9,"vwap":1448},"2025-09-25",22.749,22.759,22.747,1500,{"date":1451,"open":1452,"high":1452,"low":1155,"close":1155,"change":468,"percent_change":469,"volume":812,"transactions":9,"vwap":1155},"2025-09-24",22.819,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1456,"change":337,"percent_change":817,"volume":730,"transactions":9,"vwap":1456},"2025-09-23",22.86,22.835,{"date":1458,"open":1158,"high":1459,"low":1158,"close":1460,"change":22,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2025-09-22",22.91,22.895,-0.39,439900,{"date":1464,"open":1465,"high":175,"low":1466,"close":1467,"change":452,"percent_change":1068,"volume":838,"transactions":9,"vwap":1467},"2025-09-19",22.94,22.935,22.985,{"date":1469,"open":1434,"high":175,"low":1434,"close":1470,"change":577,"percent_change":713,"volume":762,"transactions":9,"vwap":1470},"2025-09-18",22.95,{"date":1472,"open":1434,"high":1416,"low":1473,"close":1428,"change":21,"percent_change":22,"volume":1449,"transactions":9,"vwap":1428},"2025-09-17",22.89,{"date":1475,"open":1476,"high":1416,"low":1434,"close":1434,"change":111,"percent_change":273,"volume":730,"transactions":9,"vwap":1434},"2025-09-16",22.922,{"date":1478,"open":1434,"high":1416,"low":1479,"close":1416,"change":1096,"percent_change":1097,"volume":707,"transactions":9,"vwap":1416},"2025-09-15",22.907,{"date":1481,"open":1482,"high":1483,"low":1455,"close":1417,"change":225,"percent_change":21,"volume":1484,"transactions":9,"vwap":1417},"2025-09-12",22.865,22.88,4300,{"date":1486,"open":24,"high":1473,"low":24,"close":1483,"change":386,"percent_change":387,"volume":1487,"transactions":9,"vwap":1483},"2025-09-11",2200,{"date":1489,"open":24,"high":1490,"low":1491,"close":1482,"change":387,"percent_change":695,"volume":1330,"transactions":9,"vwap":1482},"2025-09-10",22.898,22.826,{"date":1493,"open":1117,"high":1117,"low":1163,"close":1159,"change":468,"percent_change":469,"volume":850,"transactions":9,"vwap":1159},"2025-09-09",{"date":1495,"open":1361,"high":1361,"low":1413,"close":1413,"change":361,"percent_change":362,"volume":812,"transactions":9,"vwap":1413},"2025-09-08",{"date":1497,"open":24,"high":24,"low":1498,"close":1410,"change":452,"percent_change":1068,"volume":1487,"transactions":9,"vwap":1410},"2025-09-05",22.755,{"date":1500,"open":1067,"high":1164,"low":1067,"close":1164,"change":1096,"percent_change":1097,"volume":1449,"transactions":9,"vwap":1164},"2025-09-04",{"date":1502,"open":1061,"high":1055,"low":1061,"close":1055,"change":387,"percent_change":695,"volume":655,"transactions":9,"vwap":1055},"2025-09-03",{"date":1504,"open":1102,"high":1067,"low":1102,"close":1107,"change":1384,"percent_change":1385,"volume":670,"transactions":9,"vwap":1107},"2025-09-02",{"date":1506,"open":1061,"high":1061,"low":1073,"close":1073,"change":188,"percent_change":748,"volume":742,"transactions":9,"vwap":1073},"2025-08-29",{"date":1508,"open":1055,"high":1498,"low":1061,"close":1498,"change":853,"percent_change":854,"volume":652,"transactions":9,"vwap":1498},"2025-08-28",{"date":1510,"open":1511,"high":1447,"low":1511,"close":1055,"change":452,"percent_change":1068,"volume":721,"transactions":9,"vwap":1055},"2025-08-27",22.691,{"date":1513,"open":1116,"high":1072,"low":1116,"close":1072,"change":369,"percent_change":370,"volume":730,"transactions":9,"vwap":1072},"2025-08-26",{"date":1515,"open":1095,"high":1125,"low":1095,"close":1125,"change":111,"percent_change":273,"volume":707,"transactions":9,"vwap":1125},"2025-08-25",{"date":1517,"open":1288,"high":1090,"low":1288,"close":1109,"change":1068,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1109},"2025-08-22",0.67,3000,{"date":1521,"open":1307,"high":1337,"low":1307,"close":1337,"change":337,"percent_change":338,"volume":696,"transactions":9,"vwap":1337},"2025-08-21",{"date":1523,"open":1027,"high":1038,"low":1027,"close":1287,"change":976,"percent_change":370,"volume":1524,"transactions":9,"vwap":1287},"2025-08-20",299400,{"date":1526,"open":872,"high":1527,"low":1528,"close":1527,"change":1218,"percent_change":21,"volume":730,"transactions":9,"vwap":1527},"2025-08-19",22.556,22.549,{"date":1530,"open":1037,"high":1046,"low":1033,"close":1033,"change":867,"percent_change":970,"volume":1531,"transactions":9,"vwap":1033},"2025-08-18",100900,{"date":1533,"open":1393,"high":1055,"low":1393,"close":1061,"change":1534,"percent_change":1535,"volume":745,"transactions":9,"vwap":1061},"2025-08-15",0.031,0.14,{"date":1537,"open":1116,"high":1135,"low":1116,"close":1129,"change":1538,"percent_change":748,"volume":1443,"transactions":9,"vwap":1129},"2025-08-14",-0.051,{"date":1540,"open":1055,"high":1055,"low":1055,"close":1055,"change":106,"percent_change":811,"volume":640,"transactions":9,"vwap":1055},"2025-08-13",{"date":1542,"open":1543,"high":1116,"low":1543,"close":1116,"change":1544,"percent_change":1545,"volume":742,"transactions":9,"vwap":1116},"2025-08-12",22.649,0.044,0.19,{"date":1547,"open":1121,"high":1061,"low":1548,"close":1548,"change":1549,"percent_change":369,"volume":707,"transactions":9,"vwap":1548},"2025-08-11",22.626,0.006,{"date":1551,"open":1046,"high":1095,"low":1038,"close":1102,"change":362,"percent_change":435,"volume":1280,"transactions":9,"vwap":1102},"2025-08-08",{"date":1553,"open":1042,"high":1042,"low":1042,"close":1042,"change":21,"percent_change":22,"volume":1554,"transactions":9,"vwap":1042},"2025-08-07",300,{"date":1556,"open":1042,"high":1102,"low":1042,"close":1102,"change":369,"percent_change":370,"volume":850,"transactions":9,"vwap":1102},"2025-08-06",{"date":1558,"open":1559,"high":1038,"low":1559,"close":1038,"change":1560,"percent_change":576,"volume":636,"transactions":9,"vwap":1038},"2025-08-05",22.571,0.003,{"date":1562,"open":1563,"high":1042,"low":1564,"close":1564,"change":836,"percent_change":837,"volume":1565,"transactions":9,"vwap":1564},"2025-08-04",22.589,22.587,2000,{"date":1567,"open":886,"high":1288,"low":693,"close":1288,"change":1568,"percent_change":362,"volume":670,"transactions":9,"vwap":1288},"2025-08-01",0.004,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":959,"percent_change":748,"volume":1554,"transactions":9,"vwap":1571},"2025-07-31",22.516,{"date":1573,"open":1033,"high":1230,"low":1574,"close":1230,"change":354,"percent_change":327,"volume":1575,"transactions":9,"vwap":1230},"2025-07-30",22.551,73600,{"date":1577,"open":1037,"high":871,"low":1037,"close":871,"change":386,"percent_change":387,"volume":1578,"transactions":9,"vwap":871},"2025-07-29",330000,{"date":1580,"open":1033,"high":1230,"low":1581,"close":1230,"change":111,"percent_change":273,"volume":777,"transactions":9,"vwap":1230},"2025-07-28",22.557,{"date":1583,"open":1299,"high":1299,"low":1299,"close":1299,"change":853,"percent_change":854,"volume":730,"transactions":9,"vwap":1299},"2025-07-25",{"date":1585,"open":872,"high":872,"low":872,"close":872,"change":111,"percent_change":273,"volume":730,"transactions":9,"vwap":872},"2025-07-24",{"date":1587,"open":872,"high":1108,"low":1027,"close":1033,"change":362,"percent_change":435,"volume":707,"transactions":9,"vwap":1033},"2025-07-23",{"date":1589,"open":1288,"high":871,"low":1288,"close":710,"change":386,"percent_change":387,"volume":1590,"transactions":9,"vwap":710},"2025-07-22",264900,{"date":1592,"open":1288,"high":1337,"low":1288,"close":1337,"change":273,"percent_change":274,"volume":714,"transactions":9,"vwap":1337},"2025-07-21",{"date":1594,"open":871,"high":871,"low":1027,"close":1230,"change":369,"percent_change":370,"volume":1166,"transactions":9,"vwap":1230},"2025-07-18",{"date":1596,"open":1597,"high":1598,"low":1027,"close":1317,"change":461,"percent_change":461,"volume":1487,"transactions":9,"vwap":1317},"2025-07-17",22.541,22.545,{"date":1600,"open":887,"high":1317,"low":887,"close":1317,"change":577,"percent_change":713,"volume":1601,"transactions":9,"vwap":1317},"2025-07-16",3100,{"date":1603,"open":1033,"high":871,"low":704,"close":711,"change":327,"percent_change":700,"volume":1604,"transactions":9,"vwap":711},"2025-07-15",445300,{"date":1606,"open":1288,"high":1607,"low":1288,"close":1607,"change":369,"percent_change":370,"volume":822,"transactions":9,"vwap":1607},"2025-07-14",22.555,{"date":1609,"open":710,"high":710,"low":1307,"close":1337,"change":1610,"percent_change":1611,"volume":648,"transactions":9,"vwap":1337},"2025-07-11",-0.055,-0.24,{"date":1613,"open":1033,"high":1108,"low":1033,"close":871,"change":111,"percent_change":273,"volume":1330,"transactions":9,"vwap":871},"2025-07-10",{"date":1615,"open":871,"high":1042,"low":1033,"close":1038,"change":106,"percent_change":821,"volume":1616,"transactions":9,"vwap":1038},"2025-07-09",9100,{"date":1618,"open":872,"high":1619,"low":1286,"close":1027,"change":188,"percent_change":748,"volume":1098,"transactions":9,"vwap":1027},"2025-07-08",22.563,{"date":1621,"open":1121,"high":1108,"low":1622,"close":871,"change":378,"percent_change":379,"volume":1623,"transactions":9,"vwap":871},"2025-07-07",22.579,56000,{"date":1625,"open":1102,"high":1103,"low":1259,"close":1103,"change":775,"percent_change":776,"volume":753,"transactions":9,"vwap":1103},"2025-07-03",{"date":1627,"open":1628,"high":1221,"low":1628,"close":1042,"change":225,"percent_change":21,"volume":645,"transactions":9,"vwap":1042},"2025-07-02",22.558,{"date":1630,"open":1047,"high":1047,"low":1047,"close":1047,"change":1384,"percent_change":1385,"volume":640,"transactions":9,"vwap":1047},"2025-07-01",{"date":1632,"open":1121,"high":1095,"low":1046,"close":1095,"change":768,"percent_change":538,"volume":1633,"transactions":9,"vwap":1095},"2025-06-30",3900,{"date":1635,"open":1038,"high":1636,"low":1287,"close":1287,"change":361,"percent_change":362,"volume":1449,"transactions":9,"vwap":1287},"2025-06-27",22.591,{"date":1638,"open":1288,"high":871,"low":1288,"close":871,"change":1096,"percent_change":1097,"volume":936,"transactions":9,"vwap":871},"2025-06-26",{"date":1640,"open":1307,"high":1337,"low":1641,"close":1337,"change":361,"percent_change":362,"volume":1642,"transactions":9,"vwap":1337},"2025-06-25",22.491,13700,{"date":1644,"open":704,"high":1288,"low":704,"close":1288,"change":106,"percent_change":821,"volume":1202,"transactions":9,"vwap":1288},"2025-06-24",{"date":1646,"open":878,"high":1000,"low":878,"close":1000,"change":327,"percent_change":700,"volume":1647,"transactions":9,"vwap":1000},"2025-06-23",21000,{"date":1649,"open":704,"high":1027,"low":692,"close":1027,"change":452,"percent_change":453,"volume":1443,"transactions":9,"vwap":1027},"2025-06-20",{"date":1651,"open":886,"high":886,"low":692,"close":887,"change":775,"percent_change":776,"volume":1652,"transactions":9,"vwap":887},"2025-06-18",23000,{"date":1654,"open":704,"high":704,"low":486,"close":717,"change":643,"percent_change":644,"volume":1655,"transactions":9,"vwap":717},"2025-06-17",10900,{"date":1657,"open":693,"high":693,"low":878,"close":694,"change":775,"percent_change":776,"volume":802,"transactions":9,"vwap":694},"2025-06-16",{"date":1659,"open":717,"high":692,"low":878,"close":878,"change":273,"percent_change":274,"volume":730,"transactions":9,"vwap":878},"2025-06-13",{"date":1661,"open":704,"high":704,"low":692,"close":692,"change":225,"percent_change":21,"volume":1662,"transactions":9,"vwap":692},"2025-06-12",17800,{"date":1664,"open":1000,"high":694,"low":434,"close":694,"change":369,"percent_change":370,"volume":1665,"transactions":9,"vwap":694},"2025-06-11",23200,{"date":1667,"open":449,"high":693,"low":432,"close":879,"change":452,"percent_change":453,"volume":1668,"transactions":9,"vwap":879},"2025-06-10",24100,{"date":1670,"open":401,"high":449,"low":401,"close":449,"change":369,"percent_change":370,"volume":1671,"transactions":9,"vwap":449},"2025-06-09",17000,{"date":1673,"open":401,"high":480,"low":401,"close":401,"change":461,"percent_change":461,"volume":173,"transactions":9,"vwap":401},"2025-06-06",{"date":1675,"open":401,"high":401,"low":443,"close":401,"change":225,"percent_change":21,"volume":1676,"transactions":9,"vwap":401},"2025-06-05",18600,{"date":1678,"open":1679,"high":1679,"low":393,"close":434,"change":255,"percent_change":618,"volume":1680,"transactions":9,"vwap":434},"2025-06-04",22.397,17100,{"date":1682,"open":402,"high":635,"low":385,"close":635,"change":255,"percent_change":618,"volume":1683,"transactions":9,"vwap":635},"2025-06-03",20500,{"date":1685,"open":360,"high":687,"low":352,"close":687,"change":461,"percent_change":461,"volume":1364,"transactions":9,"vwap":687},"2025-06-02",{"date":1687,"open":344,"high":687,"low":424,"close":687,"change":225,"percent_change":21,"volume":173,"transactions":9,"vwap":687},"2025-05-30",{"date":1689,"open":402,"high":403,"low":352,"close":385,"change":577,"percent_change":713,"volume":1690,"transactions":9,"vwap":385},"2025-05-29",24600,{"date":1692,"open":367,"high":376,"low":334,"close":376,"change":461,"percent_change":461,"volume":1693,"transactions":9,"vwap":376},"2025-05-28",18400,{"date":1695,"open":1696,"high":376,"low":906,"close":376,"change":1545,"percent_change":1697,"volume":1209,"transactions":9,"vwap":376},"2025-05-27",22.2,0.86,{"date":1699,"open":315,"high":315,"low":308,"close":308,"change":1048,"percent_change":1700,"volume":777,"transactions":9,"vwap":308},"2025-05-23",-0.63,{"date":1702,"open":289,"high":1703,"low":315,"close":1703,"change":888,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-05-22",22.21,0.43,24400,{"date":1707,"open":1703,"high":1703,"low":1708,"close":281,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":281},"2025-05-21",22.096001,-0.126,-0.57,20200,{"date":1713,"open":334,"high":376,"low":351,"close":1714,"change":1715,"percent_change":461,"volume":1716,"transactions":9,"vwap":1714},"2025-05-20",22.241,0.001,20300,{"date":1718,"open":1696,"high":424,"low":335,"close":424,"change":993,"percent_change":994,"volume":1719,"transactions":9,"vwap":424},"2025-05-19",32300,{"date":1721,"open":393,"high":1722,"low":400,"close":475,"change":775,"percent_change":776,"volume":1723,"transactions":9,"vwap":475},"2025-05-16",22.398,19700,{"date":1725,"open":385,"high":400,"low":385,"close":400,"change":362,"percent_change":435,"volume":1726,"transactions":9,"vwap":400},"2025-05-15",19400,{"date":1728,"open":480,"high":693,"low":403,"close":403,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":403},"2025-05-14",-0.105,-0.47,49900,{"date":1733,"open":367,"high":486,"low":367,"close":807,"change":1734,"percent_change":101,"volume":1001,"transactions":9,"vwap":807},"2025-05-13",0.225,{"date":1736,"open":915,"high":351,"low":314,"close":1703,"change":713,"percent_change":44,"volume":1737,"transactions":9,"vwap":1703},"2025-05-12",21500,{"date":1739,"open":1740,"high":262,"low":1740,"close":252,"change":369,"percent_change":1535,"volume":1741,"transactions":9,"vwap":252},"2025-05-09",21.95,23900,{"date":1743,"open":261,"high":251,"low":263,"close":263,"change":361,"percent_change":362,"volume":1744,"transactions":9,"vwap":263},"2025-05-08",19000,{"date":1746,"open":261,"high":261,"low":1747,"close":1748,"change":659,"percent_change":468,"volume":1443,"transactions":9,"vwap":1748},"2025-05-07",21.933,21.955,{"date":1750,"open":925,"high":1751,"low":925,"close":1752,"change":1753,"percent_change":867,"volume":1087,"transactions":9,"vwap":1752},"2025-05-06",21.97,21.962,-0.033,{"date":1755,"open":263,"high":299,"low":263,"close":1756,"change":362,"percent_change":435,"volume":1519,"transactions":9,"vwap":1756},"2025-05-05",21.995,{"date":1758,"open":252,"high":1759,"low":1751,"close":1760,"change":369,"percent_change":1535,"volume":1761,"transactions":9,"vwap":1760},"2025-05-02",22.00099945,21.975,7500,{"date":1763,"open":261,"high":261,"low":925,"close":1764,"change":362,"percent_change":435,"volume":714,"transactions":9,"vwap":1764},"2025-05-01",21.945,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1769,"change":1729,"percent_change":1770,"volume":1443,"transactions":9,"vwap":1769},"2025-04-30",21.943,21.92,21.925,-0.48,{"date":1772,"open":1756,"high":1773,"low":1756,"close":1773,"change":452,"percent_change":453,"volume":645,"transactions":9,"vwap":1773},"2025-04-29",22.030001,{"date":1775,"open":299,"high":299,"low":1776,"close":1756,"change":354,"percent_change":327,"volume":1449,"transactions":9,"vwap":1756},"2025-04-28",21.961,{"date":1778,"open":1768,"high":964,"low":1768,"close":262,"change":1779,"percent_change":126,"volume":1243,"transactions":9,"vwap":262},"2025-04-25",0.087,{"date":1781,"open":941,"high":1782,"low":231,"close":1782,"change":1783,"percent_change":1784,"volume":762,"transactions":9,"vwap":1782},"2025-04-24",21.923,0.138,0.63,{"date":1786,"open":946,"high":946,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-04-23",21.75,21.785,0.151,0.7,2600,{"date":179,"open":1793,"high":1794,"low":1793,"close":1794,"change":1165,"percent_change":106,"volume":777,"transactions":9,"vwap":1794},21.62,21.634]