[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ILS":3,"homepage-market-summary":29,"stock-historical-ILS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ILS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":7,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"BROOKMONT CATASTROPHIC BD","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.0776,1.634916,"Quarterly",{"close":17,"open":18,"high":17,"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},20.24,20.18,20.15,20.14,0.1,0.5,42545.810181,20.53,19.64,44003.111402752,67.4,379,{"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},20.63,32282,11783077.850688,1.04,"2025-04-22",[181,184,192,201,209,216,227,237,245,254,262,269,277,283,289,298,307,317,324,332,338,347,357,362,371,377,381,387,392,398,404,411,416,421,428,436,444,450,457,466,476,483,493,500,507,513,520,527,533,539,546,551,556,563,570,578,585,594,601,607,614,620,625,632,636,640,643,646,650,653,656,661,668,671,675,680,684,687,691,694,698,701,705,709,715,719,722,726,729,735,739,745,750,754,758,762,766,772,777,783,788,791,794,797,800,804,808,811,814,817,820,825,831,835,838,841,844,848,853,856,860,863,867,870,873,877,882,886,889,892,896,901,904,909,912,917,921,924,928,932,937,941,944,948,953,956,959,962,964,969,973,976,979,982,985,989,995,997,1001,1004,1010,1014,1018,1023,1026,1029,1033,1036,1039,1043,1048,1050,1052,1056,1060,1063,1067,1071,1076,1080,1084,1088,1093,1096,1101,1104,1107,1114,1119,1123,1127,1129,1133,1136,1140,1143,1147,1151,1154,1157,1162,1167,1171,1174,1178,1183,1186,1189,1194,1198,1202,1207,1209,1213,1216,1221,1224,1227,1230,1235,1240,1242,1245,1249,1253,1257,1261,1264,1270,1273,1277,1280,1283,1288,1294,1297,1302,1304,1307,1311,1316,1323,1326,1329,1333,1336,1338,1341,1343,1347,1350,1353,1357,1362,1367,1369,1372,1375,1380,1383,1386,1390,1395,1399,1402,1406,1409,1415,1420,1424,1427,1429,1431,1435,1438,1442,1446,1448,1451,1453,1455,1459,1462,1467,1473,1475,1479,1482,1485,1488,1491,1495,1498,1502,1506,1509,1512,1517,1520,1524,1527,1529,1532,1535,1538,1540,1543,1547,1550,1553,1555,1557,1562,1565,1568,1572,1575,1579,1581,1583,1585,1588,1591,1594,1597,1602,1604,1607,1612,1614,1616,1619,1621,1623,1626,1628,1630,1634,1639,1642,1645,1648,1651,1655,1658,1664,1667,1671,1677,1681,1686,1689,1691,1693,1697,1699,1702,1704,1707,1710,1713,1716,1719,1721,1724],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},355,20.1901,{"date":185,"open":19,"high":19,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",20.13,-0.02,-0.1,58041.4072,299,20.1438,{"date":193,"open":186,"high":194,"low":195,"close":194,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",20.16,20.11,0.04,0.2,188262.3732,199,20.1454,{"date":202,"open":203,"high":203,"low":204,"close":204,"change":205,"percent_change":21,"volume":206,"transactions":207,"vwap":208},"2026-09-29",20.38,20.12,0.02,59806.574209,249,20.135,{"date":210,"open":211,"high":19,"low":211,"close":212,"change":196,"percent_change":197,"volume":213,"transactions":214,"vwap":215},"2026-09-28",20.07,20.1,68895.3388,459,20.1206,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",20.05,20.09,20.04,20.06,0.03,0.15,98174.8653,685,20.0699,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",20.19,20,20.03,-0.03,-0.15,104015.075,391,20.0603,{"date":238,"open":239,"high":239,"low":218,"close":221,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",20.34,-0.39,-1.91,129827.00161,499,20.127,{"date":246,"open":247,"high":248,"low":249,"close":247,"change":250,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",20.45,20.5,20.41,0,104677.208471,367,20.438,{"date":255,"open":249,"high":247,"low":256,"close":247,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",20.4,0.055,0.27,71810.191218,345,20.4312,{"date":263,"open":249,"high":249,"low":203,"close":264,"change":265,"percent_change":187,"volume":266,"transactions":267,"vwap":268},"2026-09-18",20.395,-0.005,24561.9979,205,20.3972,{"date":270,"open":203,"high":256,"low":271,"close":256,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-17",20.37,0.01,0.05,35066.6379,203,20.3888,{"date":278,"open":256,"high":249,"low":203,"close":279,"change":232,"percent_change":233,"volume":280,"transactions":281,"vwap":282},"2026-09-16",20.39,42841.624506,364,20.4005,{"date":284,"open":256,"high":285,"low":203,"close":285,"change":250,"percent_change":250,"volume":286,"transactions":287,"vwap":288},"2026-09-15",20.42,47368.319027,283,20.3921,{"date":290,"open":203,"high":291,"low":292,"close":285,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-14",20.43,20.365,0.07,0.34,169245.13977,594,20.3874,{"date":299,"open":203,"high":279,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-11",20.335,20.35,-0.018,-0.09,156890.4908,389,20.3682,{"date":308,"open":309,"high":279,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-10",20.32,20.31,20.368,0.028,0.14,189805.9934,686,20.3665,{"date":318,"open":301,"high":301,"low":319,"close":239,"change":111,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-09",20.305,-0.05,114629.4334,450,20.3304,{"date":325,"open":326,"high":301,"low":326,"close":301,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-08",20.27,0.08,0.39,62647.603861,375,20.2979,{"date":333,"open":326,"high":326,"low":17,"close":326,"change":334,"percent_change":293,"volume":335,"transactions":336,"vwap":337},"2026-09-04",0.0149,31654.6057,215,20.2503,{"date":339,"open":340,"high":341,"low":17,"close":342,"change":343,"percent_change":106,"volume":344,"transactions":345,"vwap":346},"2026-09-03",20.26,20.28,20.2551,0.0116,27721.340234,233,20.2605,{"date":348,"open":341,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-02",20.29,20.23,20.2435,-0.0365,-0.18,63405.7003,301,20.2562,{"date":358,"open":340,"high":341,"low":359,"close":341,"change":205,"percent_change":21,"volume":360,"transactions":172,"vwap":361},"2026-09-01",20.222,42373.599933,20.2532,{"date":363,"open":364,"high":340,"low":365,"close":340,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-31",20.21,20.205,0.09,0.45,75316.945215,508,20.2399,{"date":372,"open":373,"high":373,"low":19,"close":374,"change":187,"percent_change":188,"volume":375,"transactions":376,"vwap":194},"2026-08-28",20.2,20.17,62973.49332,261,{"date":378,"open":229,"high":229,"low":194,"close":229,"change":196,"percent_change":197,"volume":379,"transactions":267,"vwap":380},"2026-08-27",36541.555667,20.1762,{"date":382,"open":18,"high":383,"low":19,"close":19,"change":250,"percent_change":250,"volume":384,"transactions":385,"vwap":386},"2026-08-26",20.1999,30133.614367,264,20.1691,{"date":388,"open":374,"high":373,"low":20,"close":19,"change":187,"percent_change":188,"volume":389,"transactions":390,"vwap":391},"2026-08-25",69948.655201,427,20.1774,{"date":393,"open":186,"high":373,"low":394,"close":374,"change":293,"percent_change":151,"volume":395,"transactions":396,"vwap":397},"2026-08-24",20.1061,117717.856991,588,20.1738,{"date":399,"open":204,"high":400,"low":211,"close":212,"change":222,"percent_change":223,"volume":401,"transactions":402,"vwap":403},"2026-08-21",20.1494,328129.625467,1219,20.107,{"date":405,"open":211,"high":406,"low":407,"close":211,"change":272,"percent_change":273,"volume":408,"transactions":409,"vwap":410},"2026-08-20",20.08,20.065,27318.3771,180,20.0868,{"date":412,"open":230,"high":221,"low":230,"close":221,"change":222,"percent_change":223,"volume":413,"transactions":414,"vwap":415},"2026-08-19",36371.411471,195,20.0408,{"date":417,"open":218,"high":218,"low":231,"close":231,"change":187,"percent_change":188,"volume":418,"transactions":419,"vwap":420},"2026-08-18",25230.10108,152,20.0374,{"date":422,"open":423,"high":218,"low":423,"close":218,"change":424,"percent_change":146,"volume":425,"transactions":426,"vwap":427},"2026-08-17",19.99,0.0752,28704.34648,241,20.0223,{"date":429,"open":230,"high":230,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":409,"vwap":435},"2026-08-14",19.97,19.9748,-0.0152,-0.08,23463.1711,19.9822,{"date":437,"open":220,"high":220,"low":438,"close":423,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-13",19.9701,-0.04,-0.2,51273.388973,234,20.001,{"date":445,"open":231,"high":231,"low":446,"close":231,"change":222,"percent_change":223,"volume":447,"transactions":448,"vwap":449},"2026-08-12",19.9917,18361.7021,182,20.017,{"date":451,"open":452,"high":453,"low":454,"close":230,"change":205,"percent_change":21,"volume":455,"transactions":456,"vwap":446},"2026-08-11",19.975,20.01,19.92,43150.1862,164,{"date":458,"open":459,"high":423,"low":460,"close":461,"change":462,"percent_change":151,"volume":463,"transactions":464,"vwap":465},"2026-08-10",19.95,19.9401,19.98,0.0705,17149.080376,157,19.9734,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":205,"volume":473,"transactions":474,"vwap":475},"2026-08-07",19.9099,19.91,19.9,19.9095,0.0045,17933.0124,122,19.9073,{"date":477,"open":478,"high":469,"low":478,"close":479,"change":205,"percent_change":21,"volume":480,"transactions":481,"vwap":482},"2026-08-06",19.89,19.905,18496.269091,121,19.9044,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":327,"volume":490,"transactions":491,"vwap":492},"2026-08-05",19.888,19.8893,19.87,19.885,0.015,21816.7626,125,19.8798,{"date":494,"open":495,"high":496,"low":495,"close":487,"change":250,"percent_change":250,"volume":497,"transactions":498,"vwap":499},"2026-08-04",19.86,19.88,29217.1356,171,19.874,{"date":501,"open":502,"high":496,"low":503,"close":487,"change":272,"percent_change":273,"volume":504,"transactions":505,"vwap":506},"2026-08-03",19.855,19.85,21559.350441,163,19.8668,{"date":508,"open":503,"high":495,"low":509,"close":495,"change":272,"percent_change":273,"volume":510,"transactions":511,"vwap":512},"2026-07-31",19.84,22407.5536,181,19.8517,{"date":514,"open":515,"high":495,"low":516,"close":503,"change":205,"percent_change":21,"volume":517,"transactions":518,"vwap":519},"2026-07-30",19.831,19.83,16322.096,150,19.8471,{"date":521,"open":522,"high":523,"low":516,"close":516,"change":250,"percent_change":250,"volume":524,"transactions":525,"vwap":526},"2026-07-29",19.845,19.8662,15821.524478,110,19.8396,{"date":528,"open":487,"high":487,"low":529,"close":516,"change":111,"percent_change":320,"volume":530,"transactions":531,"vwap":532},"2026-07-28",19.7983,24624.938563,194,19.8371,{"date":534,"open":535,"high":509,"low":535,"close":509,"change":111,"percent_change":320,"volume":536,"transactions":537,"vwap":538},"2026-07-27",19.82,38148.358352,114,19.8367,{"date":540,"open":541,"high":470,"low":542,"close":503,"change":196,"percent_change":197,"volume":543,"transactions":544,"vwap":545},"2026-07-24",19.81,19.79,16293.495756,143,19.8462,{"date":547,"open":535,"high":516,"low":542,"close":541,"change":250,"percent_change":250,"volume":548,"transactions":549,"vwap":550},"2026-07-23",30113.578312,137,19.8039,{"date":552,"open":516,"high":516,"low":542,"close":541,"change":272,"percent_change":273,"volume":553,"transactions":554,"vwap":555},"2026-07-22",11541.21675,100,19.8102,{"date":557,"open":558,"high":559,"low":558,"close":559,"change":205,"percent_change":21,"volume":560,"transactions":561,"vwap":562},"2026-07-21",19.76,19.8,6956.042357,129,19.7838,{"date":564,"open":559,"high":559,"low":565,"close":566,"change":111,"percent_change":320,"volume":567,"transactions":568,"vwap":569},"2026-07-20",19.7303,19.78,19738.479692,131,19.7797,{"date":571,"open":542,"high":542,"low":572,"close":542,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-17",19.75,0.0227,0.11,28472.1925,178,19.7739,{"date":579,"open":542,"high":559,"low":572,"close":580,"change":581,"percent_change":439,"volume":582,"transactions":583,"vwap":584},"2026-07-16",19.7673,-0.0077,28124.455596,133,19.787,{"date":586,"open":587,"high":566,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-15",19.73,19.775,0.0252,0.13,14292.859457,117,19.7671,{"date":595,"open":558,"high":558,"low":587,"close":596,"change":597,"percent_change":-6,"volume":598,"transactions":599,"vwap":600},"2026-07-14",19.7498,-0.0002,9376.931276,104,19.749,{"date":602,"open":572,"high":558,"low":603,"close":572,"change":250,"percent_change":250,"volume":604,"transactions":605,"vwap":606},"2026-07-13",19.71,21269.754839,167,19.747,{"date":608,"open":609,"high":572,"low":610,"close":572,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":572},"2026-07-10",19.74,19.72,0.048,0.24,62300,{"date":615,"open":610,"high":616,"low":617,"close":618,"change":302,"percent_change":303,"volume":619,"transactions":9,"vwap":618},"2026-07-09",19.729,19.7,19.702,56300,{"date":621,"open":603,"high":610,"low":617,"close":610,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":610},"2026-07-08",0.035,0.18,23200,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":489,"percent_change":327,"volume":631,"transactions":9,"vwap":630},"2026-07-07",19.68,19.69,19.67,19.685,17200,{"date":633,"open":634,"high":628,"low":634,"close":629,"change":265,"percent_change":232,"volume":635,"transactions":9,"vwap":629},"2026-07-06",19.66,54100,{"date":637,"open":629,"high":627,"low":634,"close":638,"change":265,"percent_change":232,"volume":639,"transactions":9,"vwap":638},"2026-07-02",19.675,11500,{"date":641,"open":629,"high":627,"low":634,"close":627,"change":272,"percent_change":273,"volume":642,"transactions":9,"vwap":627},"2026-07-01",26200,{"date":644,"open":629,"high":628,"low":634,"close":629,"change":205,"percent_change":21,"volume":645,"transactions":9,"vwap":629},"2026-06-30",49300,{"date":647,"open":634,"high":627,"low":648,"close":648,"change":111,"percent_change":320,"volume":649,"transactions":9,"vwap":648},"2026-06-29",19.65,29600,{"date":651,"open":634,"high":628,"low":634,"close":634,"change":250,"percent_change":250,"volume":652,"transactions":9,"vwap":634},"2026-06-26",35600,{"date":654,"open":629,"high":628,"low":634,"close":634,"change":187,"percent_change":188,"volume":655,"transactions":9,"vwap":634},"2026-06-25",48800,{"date":657,"open":628,"high":495,"low":25,"close":627,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":627},"2026-06-24",-0.35,-1.75,89100,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":205,"percent_change":21,"volume":667,"transactions":9,"vwap":666},"2026-06-23",20.02,20.040001,20.00099945,20.030001,12300,{"date":669,"open":453,"high":453,"low":230,"close":453,"change":222,"percent_change":223,"volume":670,"transactions":9,"vwap":453},"2026-06-22",31300,{"date":672,"open":430,"high":666,"low":430,"close":461,"change":673,"percent_change":111,"volume":674,"transactions":9,"vwap":461},"2026-06-18",-0.001,28500,{"date":676,"open":461,"high":423,"low":452,"close":677,"change":678,"percent_change":106,"volume":679,"transactions":9,"vwap":677},"2026-06-17",19.981,0.011,46700,{"date":681,"open":682,"high":461,"low":682,"close":430,"change":250,"percent_change":250,"volume":683,"transactions":9,"vwap":430},"2026-06-16",19.96,12400,{"date":685,"open":461,"high":461,"low":682,"close":430,"change":205,"percent_change":21,"volume":686,"transactions":9,"vwap":430},"2026-06-15",9800,{"date":688,"open":430,"high":461,"low":689,"close":459,"change":250,"percent_change":250,"volume":690,"transactions":9,"vwap":459},"2026-06-12",19.93,19100,{"date":692,"open":459,"high":430,"low":454,"close":459,"change":205,"percent_change":21,"volume":693,"transactions":9,"vwap":459},"2026-06-11",16500,{"date":695,"open":682,"high":696,"low":454,"close":689,"change":250,"percent_change":250,"volume":697,"transactions":9,"vwap":689},"2026-06-10",19.968,11200,{"date":699,"open":459,"high":682,"low":454,"close":689,"change":222,"percent_change":223,"volume":700,"transactions":9,"vwap":689},"2026-06-09",8800,{"date":702,"open":454,"high":459,"low":478,"close":470,"change":320,"percent_change":703,"volume":704,"transactions":9,"vwap":470},"2026-06-08",-0.25,13900,{"date":706,"open":459,"high":459,"low":470,"close":459,"change":707,"percent_change":590,"volume":708,"transactions":9,"vwap":459},"2026-06-05",0.025,16100,{"date":710,"open":470,"high":711,"low":470,"close":712,"change":713,"percent_change":433,"volume":714,"transactions":9,"vwap":712},"2026-06-04",19.94,19.925,-0.015,67900,{"date":716,"open":689,"high":711,"low":717,"close":711,"change":272,"percent_change":273,"volume":718,"transactions":9,"vwap":711},"2026-06-03",19.915,40500,{"date":720,"open":503,"high":689,"low":503,"close":689,"change":272,"percent_change":273,"volume":721,"transactions":9,"vwap":689},"2026-06-02",21200,{"date":723,"open":496,"high":454,"low":487,"close":454,"change":106,"percent_change":724,"volume":725,"transactions":9,"vwap":454},"2026-06-01",0.3,61400,{"date":727,"open":503,"high":478,"low":541,"close":495,"change":273,"percent_change":121,"volume":728,"transactions":9,"vwap":495},"2026-05-29",80000,{"date":730,"open":495,"high":496,"low":731,"close":541,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":541},"2026-05-28",19.762,-0.06,-0.3,63300,{"date":736,"open":495,"high":737,"low":572,"close":487,"change":707,"percent_change":590,"volume":738,"transactions":9,"vwap":487},"2026-05-27",19.879,76900,{"date":740,"open":487,"high":487,"low":741,"close":522,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":522},"2026-05-26",19.797,0.065,0.33,74300,{"date":746,"open":496,"high":496,"low":747,"close":566,"change":433,"percent_change":748,"volume":749,"transactions":9,"vwap":566},"2026-05-22",19.77,-0.4,69100,{"date":751,"open":535,"high":496,"low":752,"close":495,"change":272,"percent_change":273,"volume":753,"transactions":9,"vwap":495},"2026-05-21",19.816,20000,{"date":755,"open":747,"high":756,"low":747,"close":503,"change":106,"percent_change":724,"volume":757,"transactions":9,"vwap":503},"2026-05-20",19.869,15100,{"date":759,"open":502,"high":487,"low":760,"close":542,"change":439,"percent_change":440,"volume":761,"transactions":9,"vwap":542},"2026-05-19",19.765,60300,{"date":763,"open":509,"high":764,"low":559,"close":516,"change":187,"percent_change":188,"volume":765,"transactions":9,"vwap":516},"2026-05-18",19.889,37400,{"date":767,"open":768,"high":470,"low":503,"close":503,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":503},"2026-05-15",19.899,-0.021,-0.11,11800,{"date":773,"open":478,"high":478,"low":515,"close":774,"change":775,"percent_change":188,"volume":776,"transactions":9,"vwap":774},"2026-05-14",19.871,-0.019,22500,{"date":778,"open":478,"high":470,"low":779,"close":478,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":478},"2026-05-13",19.865,0.032,0.16,33000,{"date":784,"open":478,"high":478,"low":509,"close":785,"change":786,"percent_change":732,"volume":787,"transactions":9,"vwap":785},"2026-05-12",19.858,-0.012,7900,{"date":789,"open":495,"high":478,"low":495,"close":487,"change":250,"percent_change":250,"volume":790,"transactions":9,"vwap":487},"2026-05-11",29900,{"date":792,"open":478,"high":478,"low":487,"close":487,"change":250,"percent_change":250,"volume":793,"transactions":9,"vwap":487},"2026-05-08",25900,{"date":795,"open":496,"high":496,"low":495,"close":487,"change":250,"percent_change":250,"volume":796,"transactions":9,"vwap":487},"2026-05-07",16000,{"date":798,"open":503,"high":487,"low":509,"close":487,"change":250,"percent_change":250,"volume":799,"transactions":9,"vwap":487},"2026-05-06",129700,{"date":801,"open":495,"high":496,"low":503,"close":487,"change":802,"percent_change":21,"volume":803,"transactions":9,"vwap":487},"2026-05-05",0.019,20100,{"date":805,"open":509,"high":487,"low":509,"close":806,"change":775,"percent_change":188,"volume":807,"transactions":9,"vwap":806},"2026-05-04",19.851,8600,{"date":809,"open":503,"high":487,"low":503,"close":487,"change":272,"percent_change":273,"volume":810,"transactions":9,"vwap":487},"2026-05-01",76600,{"date":812,"open":495,"high":487,"low":535,"close":495,"change":250,"percent_change":250,"volume":813,"transactions":9,"vwap":495},"2026-04-30",131900,{"date":815,"open":558,"high":495,"low":558,"close":495,"change":222,"percent_change":223,"volume":816,"transactions":9,"vwap":495},"2026-04-29",28100,{"date":818,"open":509,"high":509,"low":542,"close":516,"change":273,"percent_change":121,"volume":819,"transactions":9,"vwap":516},"2026-04-28",19000,{"date":821,"open":541,"high":516,"low":822,"close":566,"change":823,"percent_change":273,"volume":824,"transactions":9,"vwap":566},"2026-04-27",19.661,0.009,321800,{"date":826,"open":503,"high":503,"low":558,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-04-24",19.771,-0.054,-0.27,218400,{"date":832,"open":516,"high":509,"low":566,"close":833,"change":265,"percent_change":232,"volume":834,"transactions":9,"vwap":833},"2026-04-23",19.825,22000,{"date":836,"open":559,"high":516,"low":572,"close":516,"change":250,"percent_change":250,"volume":837,"transactions":9,"vwap":516},"2026-04-22",82300,{"date":839,"open":559,"high":503,"low":559,"close":516,"change":111,"percent_change":320,"volume":840,"transactions":9,"vwap":516},"2026-04-21",17600,{"date":842,"open":509,"high":509,"low":747,"close":509,"change":707,"percent_change":590,"volume":843,"transactions":9,"vwap":509},"2026-04-20",35700,{"date":845,"open":535,"high":535,"low":559,"close":846,"change":489,"percent_change":327,"volume":847,"transactions":9,"vwap":846},"2026-04-17",19.815,188100,{"date":849,"open":516,"high":509,"low":559,"close":559,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":559},"2026-04-16",-0.025,-0.13,39200,{"date":854,"open":542,"high":509,"low":542,"close":833,"change":265,"percent_change":232,"volume":855,"transactions":9,"vwap":833},"2026-04-15",31400,{"date":857,"open":858,"high":516,"low":858,"close":516,"change":489,"percent_change":327,"volume":859,"transactions":9,"vwap":516},"2026-04-14",19.805,13100,{"date":861,"open":541,"high":516,"low":542,"close":846,"change":489,"percent_change":327,"volume":862,"transactions":9,"vwap":846},"2026-04-13",183700,{"date":864,"open":559,"high":865,"low":542,"close":559,"change":187,"percent_change":188,"volume":866,"transactions":9,"vwap":559},"2026-04-10",19.819,71700,{"date":868,"open":747,"high":516,"low":558,"close":535,"change":222,"percent_change":223,"volume":869,"transactions":9,"vwap":535},"2026-04-09",92400,{"date":871,"open":559,"high":541,"low":747,"close":542,"change":786,"percent_change":732,"volume":872,"transactions":9,"vwap":542},"2026-04-08",30700,{"date":874,"open":535,"high":535,"low":559,"close":875,"change":673,"percent_change":111,"volume":876,"transactions":9,"vwap":875},"2026-04-07",19.802,96400,{"date":878,"open":535,"high":535,"low":566,"close":879,"change":880,"percent_change":366,"volume":881,"transactions":9,"vwap":879},"2026-04-06",19.803,0.018,17700,{"date":883,"open":572,"high":559,"low":572,"close":884,"change":713,"percent_change":433,"volume":885,"transactions":9,"vwap":884},"2026-04-02",19.785,170300,{"date":887,"open":542,"high":541,"low":572,"close":559,"change":272,"percent_change":273,"volume":888,"transactions":9,"vwap":559},"2026-04-01",55000,{"date":890,"open":584,"high":858,"low":747,"close":542,"change":205,"percent_change":21,"volume":891,"transactions":9,"vwap":542},"2026-03-31",10800,{"date":893,"open":542,"high":559,"low":558,"close":747,"change":894,"percent_change":111,"volume":895,"transactions":9,"vwap":747},"2026-03-30",-0.002,22800,{"date":897,"open":572,"high":541,"low":572,"close":898,"change":899,"percent_change":106,"volume":900,"transactions":9,"vwap":898},"2026-03-27",19.772,0.012,12800,{"date":902,"open":587,"high":566,"low":587,"close":558,"change":850,"percent_change":851,"volume":903,"transactions":9,"vwap":558},"2026-03-26",90300,{"date":905,"open":559,"high":559,"low":558,"close":884,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":884},"2026-03-25",-0.345,-1.71,26300,{"date":910,"open":20,"high":20,"low":204,"close":186,"change":265,"percent_change":187,"volume":911,"transactions":9,"vwap":186},"2026-03-24",43700,{"date":913,"open":914,"high":18,"low":915,"close":208,"change":439,"percent_change":440,"volume":916,"transactions":9,"vwap":208},"2026-03-23",20.059999,20.049999,45900,{"date":918,"open":20,"high":18,"low":195,"close":919,"change":489,"percent_change":293,"volume":920,"transactions":9,"vwap":919},"2026-03-20",20.175,88200,{"date":922,"open":195,"high":229,"low":195,"close":194,"change":205,"percent_change":21,"volume":923,"transactions":9,"vwap":194},"2026-03-19",110300,{"date":925,"open":926,"high":926,"low":204,"close":20,"change":250,"percent_change":250,"volume":927,"transactions":9,"vwap":20},"2026-03-18",20.155,35800,{"date":929,"open":18,"high":18,"low":20,"close":20,"change":930,"percent_change":770,"volume":931,"transactions":9,"vwap":20},"2026-03-17",-0.023,29700,{"date":933,"open":229,"high":373,"low":19,"close":934,"change":935,"percent_change":232,"volume":936,"transactions":9,"vwap":934},"2026-03-16",20.163,-0.007,49700,{"date":938,"open":195,"high":939,"low":195,"close":374,"change":250,"percent_change":250,"volume":940,"transactions":9,"vwap":374},"2026-03-13",20.188,65300,{"date":942,"open":19,"high":229,"low":19,"close":374,"change":111,"percent_change":320,"volume":943,"transactions":9,"vwap":374},"2026-03-12",68500,{"date":945,"open":195,"high":229,"low":195,"close":18,"change":946,"percent_change":196,"volume":947,"transactions":9,"vwap":18},"2026-03-11",0.008,83900,{"date":949,"open":204,"high":18,"low":204,"close":950,"change":951,"percent_change":327,"volume":952,"transactions":9,"vwap":950},"2026-03-10",20.172,0.017,81900,{"date":954,"open":374,"high":18,"low":195,"close":926,"change":265,"percent_change":187,"volume":955,"transactions":9,"vwap":926},"2026-03-09",83800,{"date":957,"open":204,"high":374,"low":211,"close":194,"change":111,"percent_change":320,"volume":958,"transactions":9,"vwap":194},"2026-03-06",36100,{"date":960,"open":374,"high":374,"low":186,"close":374,"change":250,"percent_change":250,"volume":961,"transactions":9,"vwap":374},"2026-03-05",38400,{"date":963,"open":374,"high":18,"low":20,"close":374,"change":187,"percent_change":188,"volume":961,"transactions":9,"vwap":374},"2026-03-04",{"date":965,"open":20,"high":229,"low":20,"close":229,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":229},"2026-03-03",0.062,0.31,13800,{"date":970,"open":195,"high":20,"low":195,"close":971,"change":786,"percent_change":732,"volume":972,"transactions":9,"vwap":971},"2026-03-02",20.128,30600,{"date":974,"open":20,"high":19,"low":195,"close":20,"change":272,"percent_change":273,"volume":975,"transactions":9,"vwap":20},"2026-02-27",22600,{"date":977,"open":212,"high":20,"low":212,"close":186,"change":272,"percent_change":273,"volume":978,"transactions":9,"vwap":186},"2026-02-26",11600,{"date":980,"open":20,"high":20,"low":915,"close":204,"change":250,"percent_change":250,"volume":981,"transactions":9,"vwap":204},"2026-02-25",56200,{"date":983,"open":195,"high":186,"low":219,"close":204,"change":205,"percent_change":21,"volume":984,"transactions":9,"vwap":204},"2026-02-24",28700,{"date":986,"open":195,"high":195,"low":914,"close":212,"change":713,"percent_change":987,"volume":988,"transactions":9,"vwap":212},"2026-02-23",-0.07,39500,{"date":990,"open":991,"high":204,"low":406,"close":992,"change":707,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-02-20",20.105,20.115,0.12,11900,{"date":996,"open":406,"high":186,"low":406,"close":219,"change":232,"percent_change":233,"volume":859,"transactions":9,"vwap":219},"2026-02-19",{"date":998,"open":219,"high":204,"low":999,"close":204,"change":196,"percent_change":197,"volume":1000,"transactions":9,"vwap":204},"2026-02-18",20.075001,29100,{"date":1002,"open":212,"high":195,"low":211,"close":406,"change":769,"percent_change":188,"volume":1003,"transactions":9,"vwap":406},"2026-02-17",21400,{"date":1005,"open":915,"high":204,"low":666,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-02-13",20.101,0.056,0.28,28600,{"date":1011,"open":212,"high":212,"low":666,"close":1012,"change":439,"percent_change":440,"volume":1013,"transactions":9,"vwap":1012},"2026-02-12",20.045,11400,{"date":1015,"open":212,"high":212,"low":663,"close":1016,"change":823,"percent_change":196,"volume":1017,"transactions":9,"vwap":1016},"2026-02-11",20.084999,45500,{"date":1019,"open":999,"high":212,"low":915,"close":1020,"change":1021,"percent_change":590,"volume":1022,"transactions":9,"vwap":1020},"2026-02-10",20.076,0.026,9700,{"date":1024,"open":915,"high":219,"low":453,"close":915,"change":205,"percent_change":21,"volume":1025,"transactions":9,"vwap":915},"2026-02-09",11300,{"date":1027,"open":406,"high":212,"low":666,"close":666,"change":320,"percent_change":703,"volume":1028,"transactions":9,"vwap":666},"2026-02-06",156000,{"date":1030,"open":406,"high":1031,"low":230,"close":406,"change":222,"percent_change":223,"volume":1032,"transactions":9,"vwap":406},"2026-02-05",20.099001,55900,{"date":1034,"open":212,"high":212,"low":915,"close":915,"change":250,"percent_change":250,"volume":1035,"transactions":9,"vwap":915},"2026-02-04",15800,{"date":1037,"open":212,"high":212,"low":915,"close":915,"change":439,"percent_change":440,"volume":1038,"transactions":9,"vwap":915},"2026-02-03",30400,{"date":1040,"open":212,"high":195,"low":663,"close":219,"change":1041,"percent_change":590,"volume":1042,"transactions":9,"vwap":219},"2026-02-02",0.027,93400,{"date":1044,"open":219,"high":219,"low":914,"close":1045,"change":1046,"percent_change":272,"volume":1047,"transactions":9,"vwap":1045},"2026-01-30",20.063,0.003,20800,{"date":1049,"open":914,"high":204,"low":915,"close":914,"change":272,"percent_change":273,"volume":796,"transactions":9,"vwap":914},"2026-01-29",{"date":1051,"open":666,"high":211,"low":666,"close":915,"change":250,"percent_change":250,"volume":787,"transactions":9,"vwap":915},"2026-01-28",{"date":1053,"open":915,"high":1054,"low":663,"close":915,"change":489,"percent_change":293,"volume":1055,"transactions":9,"vwap":915},"2026-01-27",20.077,24700,{"date":1057,"open":915,"high":1016,"low":663,"close":1058,"change":622,"percent_change":623,"volume":1059,"transactions":9,"vwap":1058},"2026-01-26",20.035,39700,{"date":1061,"open":915,"high":915,"low":230,"close":230,"change":187,"percent_change":188,"volume":1062,"transactions":9,"vwap":230},"2026-01-23",35000,{"date":1064,"open":1065,"high":664,"low":453,"close":663,"change":250,"percent_change":250,"volume":1066,"transactions":9,"vwap":663},"2026-01-22",20.028,13400,{"date":1068,"open":664,"high":914,"low":453,"close":663,"change":1069,"percent_change":439,"volume":1070,"transactions":9,"vwap":663},"2026-01-21",-0.009,7000,{"date":1072,"open":219,"high":219,"low":711,"close":1073,"change":1074,"percent_change":223,"volume":1075,"transactions":9,"vwap":1073},"2026-01-20",20.028999,0.029,144200,{"date":1077,"open":461,"high":1078,"low":461,"close":230,"change":1041,"percent_change":313,"volume":1079,"transactions":9,"vwap":230},"2026-01-16",20.038,7400,{"date":1081,"open":461,"high":1058,"low":430,"close":1082,"change":935,"percent_change":439,"volume":1083,"transactions":9,"vwap":1082},"2026-01-15",19.973,6600,{"date":1085,"open":461,"high":915,"low":478,"close":461,"change":1086,"percent_change":272,"volume":1087,"transactions":9,"vwap":461},"2026-01-14",0.002,62600,{"date":1089,"open":1090,"high":461,"low":1090,"close":1091,"change":1046,"percent_change":205,"volume":1092,"transactions":9,"vwap":1091},"2026-01-13",19.965,19.978,51500,{"date":1094,"open":461,"high":461,"low":682,"close":452,"change":320,"percent_change":703,"volume":1095,"transactions":9,"vwap":452},"2026-01-12",33300,{"date":1097,"open":666,"high":664,"low":663,"close":1098,"change":1099,"percent_change":205,"volume":1100,"transactions":9,"vwap":1098},"2026-01-09",20.025,0.005,18100,{"date":1102,"open":230,"high":666,"low":230,"close":663,"change":111,"percent_change":320,"volume":1103,"transactions":9,"vwap":663},"2026-01-08",9500,{"date":1105,"open":666,"high":1106,"low":663,"close":666,"change":678,"percent_change":273,"volume":787,"transactions":9,"vwap":666},"2026-01-07",20.035999,{"date":1108,"open":1109,"high":1098,"low":1090,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-01-06",19.988,20.018999,0.129,0.65,17900,{"date":1115,"open":663,"high":666,"low":496,"close":478,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":478},"2026-01-05",-0.105,-0.53,70100,{"date":1120,"open":663,"high":663,"low":1121,"close":1122,"change":272,"percent_change":273,"volume":803,"transactions":9,"vwap":1122},"2026-01-02",19.972,19.995,{"date":1124,"open":230,"high":663,"low":682,"close":1125,"change":250,"percent_change":250,"volume":1126,"transactions":9,"vwap":1125},"2025-12-31",19.985,72600,{"date":1128,"open":666,"high":666,"low":430,"close":1125,"change":265,"percent_change":232,"volume":803,"transactions":9,"vwap":1125},"2025-12-30",{"date":1130,"open":453,"high":915,"low":430,"close":423,"change":1131,"percent_change":574,"volume":1132,"transactions":9,"vwap":423},"2025-12-29",0.022,164900,{"date":1134,"open":461,"high":230,"low":711,"close":696,"change":935,"percent_change":439,"volume":1135,"transactions":9,"vwap":696},"2025-12-26",58200,{"date":1137,"open":711,"high":230,"low":711,"close":452,"change":906,"percent_change":1138,"volume":1139,"transactions":9,"vwap":452},"2025-12-24",-1.7,59400,{"date":1141,"open":309,"high":271,"low":349,"close":309,"change":713,"percent_change":987,"volume":1142,"transactions":9,"vwap":309},"2025-12-23",20400,{"date":1144,"open":1145,"high":1145,"low":1146,"close":300,"change":272,"percent_change":273,"volume":667,"transactions":9,"vwap":300},"2025-12-22",20.36,20.33,{"date":1148,"open":239,"high":239,"low":310,"close":1149,"change":713,"percent_change":987,"volume":1150,"transactions":9,"vwap":1149},"2025-12-19",20.325,7300,{"date":1152,"open":301,"high":271,"low":1153,"close":239,"change":250,"percent_change":250,"volume":683,"transactions":9,"vwap":239},"2025-12-18",20.336,{"date":1155,"open":301,"high":301,"low":309,"close":239,"change":678,"percent_change":273,"volume":1156,"transactions":9,"vwap":239},"2025-12-17",31200,{"date":1158,"open":301,"high":301,"low":1149,"close":1159,"change":1160,"percent_change":851,"volume":1161,"transactions":9,"vwap":1159},"2025-12-16",20.329,-0.026,25300,{"date":1163,"open":1164,"high":256,"low":1164,"close":1165,"change":106,"percent_change":724,"volume":1166,"transactions":9,"vwap":1165},"2025-12-15",20.3,20.355,28000,{"date":1168,"open":309,"high":309,"low":326,"close":1169,"change":265,"percent_change":187,"volume":1170,"transactions":9,"vwap":1169},"2025-12-12",20.295,16300,{"date":1172,"open":309,"high":309,"low":349,"close":1164,"change":1173,"percent_change":232,"volume":908,"transactions":9,"vwap":1164},"2025-12-11",-0.006,{"date":1175,"open":309,"high":309,"low":229,"close":1176,"change":1099,"percent_change":205,"volume":1177,"transactions":9,"vwap":1176},"2025-12-10",20.306,10600,{"date":1179,"open":309,"high":301,"low":1164,"close":1180,"change":1181,"percent_change":1182,"volume":895,"transactions":9,"vwap":1180},"2025-12-09",20.301,-0.028,-0.14,{"date":1184,"open":301,"high":1145,"low":1164,"close":1159,"change":1185,"percent_change":993,"volume":911,"transactions":9,"vwap":1159},"2025-12-08",0.024,{"date":1187,"open":1164,"high":310,"low":1164,"close":319,"change":250,"percent_change":250,"volume":1188,"transactions":9,"vwap":319},"2025-12-05",9400,{"date":1190,"open":1191,"high":309,"low":1191,"close":319,"change":850,"percent_change":1192,"volume":1193,"transactions":9,"vwap":319},"2025-12-04",20.303,-0.12,16900,{"date":1195,"open":326,"high":1146,"low":364,"close":1146,"change":1196,"percent_change":439,"volume":1197,"transactions":9,"vwap":1146},"2025-12-03",-0.008,18500,{"date":1199,"open":1145,"high":1145,"low":309,"close":1200,"change":899,"percent_change":106,"volume":1201,"transactions":9,"vwap":1200},"2025-12-02",20.338,20500,{"date":1203,"open":326,"high":271,"low":326,"close":1204,"change":1205,"percent_change":222,"volume":1206,"transactions":9,"vwap":1204},"2025-12-01",20.326,0.006,69300,{"date":1208,"open":1164,"high":301,"low":1164,"close":309,"change":205,"percent_change":21,"volume":1177,"transactions":9,"vwap":309},"2025-11-28",{"date":1210,"open":309,"high":1211,"low":340,"close":1164,"change":187,"percent_change":188,"volume":1212,"transactions":9,"vwap":1164},"2025-11-26",20.349,14800,{"date":1214,"open":310,"high":279,"low":341,"close":309,"change":312,"percent_change":313,"volume":1215,"transactions":9,"vwap":309},"2025-11-25",217600,{"date":1217,"open":1145,"high":1145,"low":1218,"close":1219,"change":302,"percent_change":303,"volume":1220,"transactions":9,"vwap":1219},"2025-11-24",20.25,20.292,13700,{"date":1222,"open":291,"high":1223,"low":17,"close":310,"change":272,"percent_change":273,"volume":1201,"transactions":9,"vwap":310},"2025-11-21",20.47,{"date":1225,"open":291,"high":291,"low":1218,"close":1164,"change":250,"percent_change":250,"volume":1226,"transactions":9,"vwap":1164},"2025-11-20",13300,{"date":1228,"open":326,"high":24,"low":17,"close":1164,"change":1131,"percent_change":574,"volume":1229,"transactions":9,"vwap":1164},"2025-11-19",46200,{"date":1231,"open":1232,"high":239,"low":1232,"close":1233,"change":1234,"percent_change":733,"volume":790,"transactions":9,"vwap":1233},"2025-11-18",20.22,20.278,-0.062,{"date":1236,"open":1232,"high":239,"low":1232,"close":239,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":239},"2025-11-17",0.045,0.22,7700,{"date":1241,"open":310,"high":239,"low":1218,"close":1169,"change":265,"percent_change":187,"volume":994,"transactions":9,"vwap":1169},"2025-11-14",{"date":1243,"open":340,"high":248,"low":1232,"close":1164,"change":273,"percent_change":121,"volume":1244,"transactions":9,"vwap":1164},"2025-11-13",20300,{"date":1246,"open":1164,"high":1247,"low":1218,"close":1218,"change":713,"percent_change":987,"volume":1248,"transactions":9,"vwap":1218},"2025-11-12",20.319,6900,{"date":1250,"open":340,"high":349,"low":340,"close":1251,"change":489,"percent_change":293,"volume":1252,"transactions":9,"vwap":1251},"2025-11-11",20.265,107100,{"date":1254,"open":341,"high":349,"low":1218,"close":1218,"change":1255,"percent_change":320,"volume":1256,"transactions":9,"vwap":1218},"2025-11-10",-0.011,14600,{"date":1258,"open":349,"high":310,"low":1218,"close":1259,"change":1021,"percent_change":590,"volume":1260,"transactions":9,"vwap":1259},"2025-11-07",20.261,8400,{"date":1262,"open":341,"high":341,"low":364,"close":1263,"change":439,"percent_change":440,"volume":700,"transactions":9,"vwap":1263},"2025-11-06",20.235,{"date":1265,"open":340,"high":1266,"low":1267,"close":1268,"change":1237,"percent_change":1238,"volume":1269,"transactions":9,"vwap":1268},"2025-11-05",20.285,20.245,20.275,21500,{"date":1271,"open":229,"high":340,"low":229,"close":350,"change":250,"percent_change":250,"volume":1272,"transactions":9,"vwap":350},"2025-11-04",4200,{"date":1274,"open":1275,"high":1218,"low":1275,"close":350,"change":196,"percent_change":197,"volume":1276,"transactions":9,"vwap":350},"2025-11-03",20.169,2500,{"date":1278,"open":1218,"high":1218,"low":374,"close":229,"change":439,"percent_change":440,"volume":1279,"transactions":9,"vwap":229},"2025-10-31",3300,{"date":1281,"open":1218,"high":1218,"low":374,"close":350,"change":713,"percent_change":987,"volume":1282,"transactions":9,"vwap":350},"2025-10-30",17100,{"date":1284,"open":194,"high":1218,"low":194,"close":1267,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1267},"2025-10-29",0.084,0.42,34100,{"date":1289,"open":364,"high":17,"low":230,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2025-10-28",20.161,-0.039,-0.19,24300,{"date":1295,"open":17,"high":1218,"low":194,"close":373,"change":850,"percent_change":1192,"volume":1296,"transactions":9,"vwap":373},"2025-10-27",9000,{"date":1298,"open":1299,"high":1300,"low":229,"close":1301,"change":250,"percent_change":250,"volume":1279,"transactions":9,"vwap":1301},"2025-10-24",20.207,20.236,20.225,{"date":1303,"open":350,"high":1251,"low":365,"close":1301,"change":257,"percent_change":258,"volume":843,"transactions":9,"vwap":1301},"2025-10-23",{"date":1305,"open":194,"high":229,"low":19,"close":374,"change":272,"percent_change":273,"volume":1306,"transactions":9,"vwap":374},"2025-10-22",5900,{"date":1308,"open":1232,"high":1301,"low":194,"close":194,"change":1309,"percent_change":829,"volume":1310,"transactions":9,"vwap":194},"2025-10-21",-0.055,4800,{"date":1312,"open":1232,"high":1232,"low":950,"close":1313,"change":1314,"percent_change":250,"volume":1315,"transactions":9,"vwap":1313},"2025-10-20",20.215,0.001,10500,{"date":1317,"open":1318,"high":350,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2025-10-17",20.165,20.214,0.039,0.19,18600,{"date":1324,"open":364,"high":364,"low":374,"close":919,"change":265,"percent_change":187,"volume":1325,"transactions":9,"vwap":919},"2025-10-16",2700,{"date":1327,"open":373,"high":373,"low":204,"close":18,"change":111,"percent_change":320,"volume":1328,"transactions":9,"vwap":18},"2025-10-15",1600,{"date":1330,"open":406,"high":203,"low":1331,"close":229,"change":106,"percent_change":724,"volume":1332,"transactions":9,"vwap":229},"2025-10-14",20.065001,21900,{"date":1334,"open":219,"high":186,"low":219,"close":186,"change":222,"percent_change":223,"volume":1335,"transactions":9,"vwap":186},"2025-10-13",4500,{"date":1337,"open":204,"high":244,"low":212,"close":212,"change":232,"percent_change":233,"volume":1248,"transactions":9,"vwap":212},"2025-10-10",{"date":1339,"open":20,"high":19,"low":186,"close":186,"change":222,"percent_change":223,"volume":1340,"transactions":9,"vwap":186},"2025-10-09",6500,{"date":1342,"open":204,"high":204,"low":1016,"close":212,"change":250,"percent_change":250,"volume":1296,"transactions":9,"vwap":212},"2025-10-08",{"date":1344,"open":204,"high":186,"low":1345,"close":212,"change":713,"percent_change":987,"volume":1346,"transactions":9,"vwap":212},"2025-10-07",20.079,7500,{"date":1348,"open":20,"high":20,"low":406,"close":992,"change":265,"percent_change":187,"volume":1349,"transactions":9,"vwap":992},"2025-10-06",9600,{"date":1351,"open":195,"high":19,"low":219,"close":204,"change":272,"percent_change":273,"volume":1352,"transactions":9,"vwap":204},"2025-10-03",4900,{"date":1354,"open":204,"high":1355,"low":211,"close":195,"change":265,"percent_change":187,"volume":1356,"transactions":9,"vwap":195},"2025-10-02",20.149,2100,{"date":1358,"open":18,"high":18,"low":230,"close":992,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":992},"2025-10-01",-0.065,-0.32,2000,{"date":1363,"open":914,"high":365,"low":1364,"close":18,"change":313,"percent_change":1365,"volume":1366,"transactions":9,"vwap":18},"2025-09-30",20.055,0.7,11100,{"date":1368,"open":230,"high":1364,"low":230,"close":664,"change":205,"percent_change":21,"volume":1272,"transactions":9,"vwap":664},"2025-09-29",{"date":1370,"open":219,"high":219,"low":663,"close":663,"change":272,"percent_change":273,"volume":1371,"transactions":9,"vwap":663},"2025-09-26",3600,{"date":1373,"open":230,"high":211,"low":230,"close":453,"change":272,"percent_change":273,"volume":1374,"transactions":9,"vwap":453},"2025-09-25",8100,{"date":1376,"open":211,"high":194,"low":230,"close":230,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":230},"2025-09-24",-0.41,-2.01,13500,{"date":1381,"open":256,"high":291,"low":1145,"close":249,"change":1237,"percent_change":1238,"volume":1382,"transactions":9,"vwap":249},"2025-09-23",2200,{"date":1384,"open":256,"high":256,"low":1164,"close":292,"change":673,"percent_change":-6,"volume":1385,"transactions":9,"vwap":292},"2025-09-22",800,{"date":1387,"open":1145,"high":256,"low":1146,"close":1388,"change":1007,"percent_change":1008,"volume":1389,"transactions":9,"vwap":1388},"2025-09-19",20.366,4400,{"date":1391,"open":239,"high":1392,"low":1176,"close":310,"change":303,"percent_change":1393,"volume":1394,"transactions":9,"vwap":310},"2025-09-18",20.408,-0.44,6800,{"date":1396,"open":1145,"high":249,"low":1397,"close":256,"change":293,"percent_change":294,"volume":1398,"transactions":9,"vwap":256},"2025-09-17",20.351,3900,{"date":1400,"open":17,"high":203,"low":1300,"close":1146,"change":1237,"percent_change":1238,"volume":1401,"transactions":9,"vwap":1146},"2025-09-16",8900,{"date":1403,"open":1404,"high":1146,"low":1405,"close":1266,"change":111,"percent_change":320,"volume":1398,"transactions":9,"vwap":1266},"2025-09-15",20.262,20.202,{"date":1407,"open":310,"high":1159,"low":1169,"close":1169,"change":250,"percent_change":250,"volume":1408,"transactions":9,"vwap":1169},"2025-09-12",3800,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1169,"change":250,"percent_change":250,"volume":1414,"transactions":9,"vwap":1169},"2025-09-11",20.284,20.339,20.282,3400,{"date":1416,"open":1164,"high":301,"low":340,"close":1169,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1169},"2025-09-10",0.075,0.37,2300,{"date":1421,"open":17,"high":1422,"low":1232,"close":1232,"change":265,"percent_change":187,"volume":1423,"transactions":9,"vwap":1232},"2025-09-09",20.345,1300,{"date":1425,"open":1426,"high":17,"low":1426,"close":1301,"change":205,"percent_change":21,"volume":1423,"transactions":9,"vwap":1301},"2025-09-08",20.185,{"date":1428,"open":1232,"high":1232,"low":1290,"close":365,"change":265,"percent_change":187,"volume":1356,"transactions":9,"vwap":365},"2025-09-05",{"date":1430,"open":373,"high":364,"low":19,"close":364,"change":1131,"percent_change":574,"volume":1276,"transactions":9,"vwap":364},"2025-09-04",{"date":1432,"open":374,"high":229,"low":374,"close":939,"change":1433,"percent_change":1434,"volume":1382,"transactions":9,"vwap":939},"2025-09-03",0.053,0.26,{"date":1436,"open":19,"high":19,"low":212,"close":208,"change":205,"percent_change":21,"volume":1437,"transactions":9,"vwap":208},"2025-09-02",5400,{"date":1439,"open":19,"high":194,"low":666,"close":992,"change":1440,"percent_change":1441,"volume":1437,"transactions":9,"vwap":992},"2025-08-29",-0.035,-0.17,{"date":1443,"open":194,"high":194,"low":1444,"close":19,"change":111,"percent_change":320,"volume":1445,"transactions":9,"vwap":19},"2025-08-28",20.147,4000,{"date":1447,"open":926,"high":374,"low":19,"close":194,"change":222,"percent_change":223,"volume":1419,"transactions":9,"vwap":194},"2025-08-27",{"date":1449,"open":374,"high":1450,"low":186,"close":186,"change":250,"percent_change":250,"volume":1325,"transactions":9,"vwap":186},"2025-08-26",20.179,{"date":1452,"open":194,"high":374,"low":186,"close":186,"change":265,"percent_change":187,"volume":1437,"transactions":9,"vwap":186},"2025-08-25",{"date":1454,"open":212,"high":229,"low":212,"close":208,"change":1417,"percent_change":1418,"volume":639,"transactions":9,"vwap":208},"2025-08-22",{"date":1456,"open":1457,"high":194,"low":914,"close":914,"change":439,"percent_change":440,"volume":1458,"transactions":9,"vwap":914},"2025-08-21",20.111,3100,{"date":1460,"open":20,"high":20,"low":212,"close":212,"change":1099,"percent_change":205,"volume":1461,"transactions":9,"vwap":212},"2025-08-20",2900,{"date":1463,"open":914,"high":20,"low":914,"close":1464,"change":1465,"percent_change":353,"volume":1466,"transactions":9,"vwap":1464},"2025-08-19",20.094999,-0.037,1400,{"date":1468,"open":19,"high":19,"low":914,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2025-08-18",20.132,0.082,0.41,2600,{"date":1474,"open":219,"high":19,"low":915,"close":915,"change":769,"percent_change":188,"volume":697,"transactions":9,"vwap":915},"2025-08-15",{"date":1476,"open":175,"high":175,"low":664,"close":1477,"change":1478,"percent_change":223,"volume":1161,"transactions":9,"vwap":1477},"2025-08-14",20.070999,0.031,{"date":1480,"open":230,"high":373,"low":230,"close":664,"change":272,"percent_change":273,"volume":1481,"transactions":9,"vwap":664},"2025-08-13",12700,{"date":1483,"open":664,"high":664,"low":666,"close":666,"change":250,"percent_change":250,"volume":1484,"transactions":9,"vwap":666},"2025-08-12",5200,{"date":1486,"open":230,"high":915,"low":230,"close":666,"change":222,"percent_change":223,"volume":1487,"transactions":9,"vwap":666},"2025-08-11",8700,{"date":1489,"open":664,"high":1012,"low":230,"close":230,"change":302,"percent_change":303,"volume":1490,"transactions":9,"vwap":230},"2025-08-08",3200,{"date":1492,"open":664,"high":664,"low":1493,"close":1493,"change":935,"percent_change":232,"volume":1494,"transactions":9,"vwap":1493},"2025-08-07",20.018,1100,{"date":1496,"open":453,"high":664,"low":682,"close":1098,"change":1205,"percent_change":222,"volume":1497,"transactions":9,"vwap":1098},"2025-08-06",6200,{"date":1499,"open":230,"high":1500,"low":469,"close":1110,"change":1099,"percent_change":205,"volume":1501,"transactions":9,"vwap":1110},"2025-08-05",20.033001,6700,{"date":1503,"open":664,"high":664,"low":423,"close":1504,"change":1074,"percent_change":223,"volume":1505,"transactions":9,"vwap":1504},"2025-08-04",20.014,3700,{"date":1507,"open":711,"high":915,"low":711,"close":1125,"change":678,"percent_change":106,"volume":1508,"transactions":9,"vwap":1125},"2025-08-01",14100,{"date":1510,"open":666,"high":666,"low":430,"close":1511,"change":111,"percent_change":320,"volume":1272,"transactions":9,"vwap":1511},"2025-07-31",19.974,{"date":1513,"open":423,"high":453,"low":1514,"close":1514,"change":1515,"percent_change":205,"volume":1516,"transactions":9,"vwap":1514},"2025-07-30",19.984,0.004,8500,{"date":1518,"open":423,"high":230,"low":711,"close":461,"change":713,"percent_change":433,"volume":1519,"transactions":9,"vwap":461},"2025-07-29",900,{"date":1521,"open":452,"high":1522,"low":711,"close":1122,"change":205,"percent_change":21,"volume":1523,"transactions":9,"vwap":1122},"2025-07-28",20.0030003,1800,{"date":1525,"open":423,"high":230,"low":689,"close":452,"change":489,"percent_change":327,"volume":1526,"transactions":9,"vwap":452},"2025-07-25",1900,{"date":1528,"open":461,"high":230,"low":459,"close":682,"change":951,"percent_change":366,"volume":1272,"transactions":9,"vwap":682},"2025-07-24",{"date":1530,"open":453,"high":453,"low":711,"close":1531,"change":786,"percent_change":732,"volume":1505,"transactions":9,"vwap":1531},"2025-07-23",19.943,{"date":1533,"open":423,"high":453,"low":470,"close":1534,"change":1099,"percent_change":222,"volume":1505,"transactions":9,"vwap":1534},"2025-07-22",19.955,{"date":1536,"open":459,"high":423,"low":712,"close":459,"change":272,"percent_change":273,"volume":1537,"transactions":9,"vwap":459},"2025-07-21",7800,{"date":1539,"open":230,"high":230,"low":478,"close":711,"change":196,"percent_change":197,"volume":1437,"transactions":9,"vwap":711},"2025-07-18",{"date":1541,"open":230,"high":230,"low":470,"close":470,"change":439,"percent_change":440,"volume":1542,"transactions":9,"vwap":470},"2025-07-17",2800,{"date":1544,"open":454,"high":1545,"low":496,"close":711,"change":106,"percent_change":724,"volume":1546,"transactions":9,"vwap":711},"2025-07-16",19.954,5800,{"date":1548,"open":423,"high":211,"low":496,"close":496,"change":250,"percent_change":250,"volume":1549,"transactions":9,"vwap":496},"2025-07-15",12200,{"date":1551,"open":423,"high":423,"low":496,"close":496,"change":439,"percent_change":440,"volume":1552,"transactions":9,"vwap":496},"2025-07-14",4600,{"date":1554,"open":689,"high":682,"low":487,"close":454,"change":205,"percent_change":21,"volume":1079,"transactions":9,"vwap":454},"2025-07-11",{"date":1556,"open":470,"high":711,"low":503,"close":470,"change":196,"percent_change":197,"volume":771,"transactions":9,"vwap":470},"2025-07-10",{"date":1558,"open":478,"high":454,"low":495,"close":495,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":495},"2025-07-09",-0.045,-0.23,5600,{"date":1563,"open":559,"high":711,"low":559,"close":479,"change":265,"percent_change":232,"volume":1564,"transactions":9,"vwap":479},"2025-07-08",5000,{"date":1566,"open":454,"high":1567,"low":509,"close":469,"change":1417,"percent_change":146,"volume":1516,"transactions":9,"vwap":469},"2025-07-07",19.947,{"date":1569,"open":711,"high":711,"low":558,"close":1570,"change":1417,"percent_change":146,"volume":1571,"transactions":9,"vwap":1570},"2025-07-03",19.835,9300,{"date":1573,"open":542,"high":454,"low":558,"close":558,"change":732,"percent_change":733,"volume":1574,"transactions":9,"vwap":558},"2025-07-02",10100,{"date":1576,"open":559,"high":1577,"low":559,"close":535,"change":205,"percent_change":21,"volume":1578,"transactions":9,"vwap":535},"2025-07-01",19.912,5300,{"date":1580,"open":487,"high":487,"low":559,"close":559,"change":272,"percent_change":273,"volume":1574,"transactions":9,"vwap":559},"2025-06-30",{"date":1582,"open":541,"high":509,"low":542,"close":542,"change":713,"percent_change":433,"volume":1371,"transactions":9,"vwap":542},"2025-06-27",{"date":1584,"open":572,"high":503,"low":572,"close":858,"change":222,"percent_change":223,"volume":1461,"transactions":9,"vwap":858},"2025-06-26",{"date":1586,"open":469,"high":469,"low":627,"close":588,"change":1377,"percent_change":1587,"volume":1546,"transactions":9,"vwap":588},"2025-06-25",-2.03,{"date":1589,"open":992,"high":1218,"low":992,"close":1426,"change":273,"percent_change":121,"volume":1590,"transactions":9,"vwap":1426},"2025-06-24",18900,{"date":1592,"open":919,"high":1450,"low":406,"close":208,"change":1559,"percent_change":1593,"volume":1150,"transactions":9,"vwap":208},"2025-06-23",-0.22,{"date":1595,"open":349,"high":349,"low":406,"close":18,"change":222,"percent_change":223,"volume":1596,"transactions":9,"vwap":18},"2025-06-20",10700,{"date":1598,"open":17,"high":17,"low":19,"close":19,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":19},"2025-06-18",-0.085,-0.42,6000,{"date":1603,"open":20,"high":310,"low":20,"close":1263,"change":1099,"percent_change":205,"volume":1423,"transactions":9,"vwap":1263},"2025-06-17",{"date":1605,"open":1146,"high":1146,"low":18,"close":350,"change":21,"percent_change":22,"volume":1606,"transactions":9,"vwap":350},"2025-06-16",1500,{"date":1608,"open":1609,"high":1164,"low":186,"close":186,"change":1610,"percent_change":1611,"volume":1385,"transactions":9,"vwap":186},"2025-06-13",20.255,-0.075,-0.37,{"date":1613,"open":373,"high":365,"low":18,"close":365,"change":222,"percent_change":223,"volume":1490,"transactions":9,"vwap":365},"2025-06-12",{"date":1615,"open":374,"high":365,"low":212,"close":919,"change":489,"percent_change":293,"volume":1371,"transactions":9,"vwap":919},"2025-06-11",{"date":1617,"open":374,"high":1618,"low":19,"close":194,"change":1099,"percent_change":205,"volume":1466,"transactions":9,"vwap":194},"2025-06-10",20.195,{"date":1620,"open":340,"high":340,"low":212,"close":926,"change":987,"percent_change":658,"volume":1414,"transactions":9,"vwap":926},"2025-06-09",{"date":1622,"open":239,"high":239,"low":212,"close":1301,"change":590,"percent_change":1112,"volume":1606,"transactions":9,"vwap":1301},"2025-06-06",{"date":1624,"open":211,"high":18,"low":211,"close":1464,"change":707,"percent_change":993,"volume":1625,"transactions":9,"vwap":1464},"2025-06-05",15300,{"date":1627,"open":211,"high":211,"low":666,"close":211,"change":250,"percent_change":250,"volume":1564,"transactions":9,"vwap":211},"2025-06-04",{"date":1629,"open":211,"high":211,"low":666,"close":211,"change":250,"percent_change":250,"volume":1571,"transactions":9,"vwap":211},"2025-06-03",{"date":1631,"open":1318,"high":229,"low":664,"close":211,"change":1632,"percent_change":1633,"volume":776,"transactions":9,"vwap":211},"2025-06-02",-0.318,-1.56,{"date":1635,"open":204,"high":264,"low":195,"close":1636,"change":1637,"percent_change":1638,"volume":1423,"transactions":9,"vwap":1636},"2025-05-30",20.388,0.263,1.31,{"date":1640,"open":212,"high":926,"low":212,"close":1641,"change":205,"percent_change":21,"volume":1371,"transactions":9,"vwap":1641},"2025-05-29",20.125,{"date":1643,"open":666,"high":364,"low":230,"close":991,"change":1099,"percent_change":205,"volume":1644,"transactions":9,"vwap":991},"2025-05-28",22100,{"date":1646,"open":1016,"high":212,"low":1364,"close":212,"change":222,"percent_change":223,"volume":1647,"transactions":9,"vwap":212},"2025-05-27",5500,{"date":1649,"open":1650,"high":212,"low":1650,"close":211,"change":272,"percent_change":273,"volume":1423,"transactions":9,"vwap":211},"2025-05-23",20.041,{"date":1652,"open":1653,"high":1653,"low":666,"close":914,"change":196,"percent_change":197,"volume":1654,"transactions":9,"vwap":914},"2025-05-22",20.426,7100,{"date":1656,"open":230,"high":915,"low":230,"close":663,"change":1657,"percent_change":1292,"volume":1408,"transactions":9,"vwap":663},"2025-05-21",-0.038,{"date":1659,"open":1660,"high":374,"low":1661,"close":1661,"change":1662,"percent_change":1663,"volume":1472,"transactions":9,"vwap":1661},"2025-05-20",20.084,20.058001,-0.032,-0.16,{"date":1665,"open":18,"high":18,"low":230,"close":219,"change":222,"percent_change":223,"volume":1666,"transactions":9,"vwap":219},"2025-05-19",31600,{"date":1668,"open":1364,"high":229,"low":1669,"close":914,"change":935,"percent_change":232,"volume":1670,"transactions":9,"vwap":914},"2025-05-16",20.051001,19700,{"date":1672,"open":1073,"high":195,"low":1073,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-05-15",20.066999,0.042,0.21,27700,{"date":1678,"open":230,"high":666,"low":1679,"close":1098,"change":222,"percent_change":223,"volume":1680,"transactions":9,"vwap":1098},"2025-05-14",19.989,10400,{"date":1682,"open":1683,"high":1684,"low":1122,"close":1122,"change":713,"percent_change":987,"volume":1685,"transactions":9,"vwap":1122},"2025-05-13",20.0020008,20.048,8200,{"date":1687,"open":1688,"high":1688,"low":453,"close":453,"change":272,"percent_change":273,"volume":1382,"transactions":9,"vwap":453},"2025-05-12",20.024,{"date":1690,"open":915,"high":915,"low":230,"close":230,"change":1559,"percent_change":1593,"volume":1497,"transactions":9,"vwap":230},"2025-05-09",{"date":1692,"open":915,"high":195,"low":1058,"close":1012,"change":222,"percent_change":223,"volume":1150,"transactions":9,"vwap":1012},"2025-05-08",{"date":1694,"open":666,"high":664,"low":1695,"close":1695,"change":489,"percent_change":293,"volume":1696,"transactions":9,"vwap":1695},"2025-05-07",20.014999,29300,{"date":1698,"open":230,"high":666,"low":230,"close":230,"change":250,"percent_change":250,"volume":1497,"transactions":9,"vwap":230},"2025-05-06",{"date":1700,"open":230,"high":1701,"low":230,"close":230,"change":713,"percent_change":987,"volume":1654,"transactions":9,"vwap":230},"2025-05-05",20.025999,{"date":1703,"open":453,"high":663,"low":453,"close":1695,"change":265,"percent_change":187,"volume":1523,"transactions":9,"vwap":1695},"2025-05-02",{"date":1705,"open":230,"high":666,"low":230,"close":663,"change":1099,"percent_change":205,"volume":1706,"transactions":9,"vwap":663},"2025-05-01",4700,{"date":1708,"open":664,"high":664,"low":453,"close":1695,"change":713,"percent_change":987,"volume":1709,"transactions":9,"vwap":1695},"2025-04-30",5100,{"date":1711,"open":1712,"high":915,"low":453,"close":666,"change":250,"percent_change":250,"volume":1248,"transactions":9,"vwap":666},"2025-04-29",20.039,{"date":1714,"open":664,"high":915,"low":230,"close":666,"change":187,"percent_change":188,"volume":1715,"transactions":9,"vwap":666},"2025-04-28",11700,{"date":1717,"open":664,"high":1031,"low":666,"close":915,"change":250,"percent_change":250,"volume":1718,"transactions":9,"vwap":915},"2025-04-25",34900,{"date":1720,"open":453,"high":915,"low":453,"close":915,"change":196,"percent_change":197,"volume":1523,"transactions":9,"vwap":915},"2025-04-24",{"date":1722,"open":230,"high":453,"low":230,"close":453,"change":1723,"percent_change":770,"volume":1490,"transactions":9,"vwap":453},"2025-04-23",-0.022,{"date":179,"open":1725,"high":1725,"low":1725,"close":1725,"change":250,"percent_change":250,"volume":1726,"transactions":9,"vwap":1725},20.032,300]