[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PBP":3,"homepage-market-summary":29,"stock-historical-PBP":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PBP","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Invesco S and P 500 BuyWrite ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},9.6383,2.26356,"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},23.485,23.51,23.45,23.47,0.015,0.06,56213.771402,23.57,21.46,53921.422362309524,96,4723,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},21.19,50722,18513698.435302,9.28,"2025-04-24",[183,186,194,204,214,224,232,240,249,255,264,272,281,289,298,307,317,325,333,343,349,357,363,370,377,386,392,398,405,411,417,426,432,439,444,451,457,462,467,474,479,488,495,500,505,510,516,524,533,543,551,559,568,578,587,596,605,613,620,628,634,639,643,647,651,655,659,664,668,674,679,685,692,698,705,711,714,719,722,726,730,737,745,751,756,762,765,768,771,775,779,783,787,791,794,800,805,810,813,816,820,823,826,829,832,835,838,841,845,848,851,856,858,862,867,871,876,884,890,893,897,899,902,906,909,913,917,923,929,935,941,948,953,960,968,974,979,984,991,996,1002,1005,1009,1013,1017,1020,1022,1025,1029,1033,1036,1039,1043,1045,1050,1054,1057,1061,1064,1067,1070,1073,1076,1078,1082,1085,1089,1094,1098,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1131,1136,1139,1142,1145,1148,1151,1154,1157,1160,1162,1165,1168,1171,1174,1177,1180,1182,1185,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1236,1239,1242,1245,1249,1252,1255,1257,1260,1263,1266,1268,1271,1274,1277,1279,1282,1285,1287,1290,1292,1295,1297,1300,1303,1305,1308,1311,1316,1321,1324,1329,1332,1336,1339,1344,1346,1349,1352,1356,1359,1363,1366,1370,1374,1376,1379,1381,1384,1387,1389,1391,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1424,1426,1429,1433,1435,1438,1442,1447,1451,1454,1459,1463,1467,1470,1472,1475,1478,1480,1483,1486,1491,1494,1496,1499,1502,1505,1507,1510,1512,1516,1519,1523,1526,1528,1531,1534,1536,1539,1542,1545,1548,1550,1554,1558,1562,1565,1568,1570,1572,1577,1581,1584,1586,1589,1592,1595,1598,1601,1604,1608,1613,1616,1620,1627,1630,1633,1637,1642,1648,1654,1659,1662,1666,1668,1672,1676,1679,1682,1684,1687,1690,1692,1694,1696,1700,1703,1706,1708,1712],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},250,23.4752,{"date":187,"open":188,"high":189,"low":188,"close":20,"change":22,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",23.34,23.48,0.26,33307.112938,261,23.428,{"date":195,"open":196,"high":197,"low":198,"close":197,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",23.385,23.41,23.33,0.09,0.39,63107.684617,287,23.3704,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",23.38,23.21,23.32,0.03,0.13,62257.254379,420,23.2833,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",23.37,23.285,23.29,-0.02,-0.09,39747.992969,319,23.3218,{"date":225,"open":216,"high":216,"low":226,"close":227,"change":228,"percent_change":151,"volume":229,"transactions":230,"vwap":231},"2026-09-29",23.2473,23.31,0.01,120996.097733,619,23.2928,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":219,"percent_change":220,"volume":237,"transactions":238,"vwap":239},"2026-09-28",23.35,23.25,23.3,64032.298878,421,23.2852,{"date":241,"open":234,"high":242,"low":243,"close":208,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",23.3594,23.26,0.07,0.3,40114.868665,309,23.3258,{"date":250,"open":251,"high":236,"low":207,"close":235,"change":199,"percent_change":200,"volume":252,"transactions":253,"vwap":254},"2026-09-24",23.24,37189.554997,367,23.255,{"date":256,"open":234,"high":257,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",23.3599,23.16,-0.195,-0.83,400627.824023,832,23.2303,{"date":265,"open":243,"high":266,"low":243,"close":267,"change":268,"percent_change":106,"volume":269,"transactions":270,"vwap":271},"2026-09-22",23.36,23.355,0.055,51455.246383,337,23.345,{"date":273,"open":218,"high":274,"low":275,"close":236,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",23.3299,23.2224,-0.14,-0.6,82617.503048,612,23.2785,{"date":282,"open":20,"high":20,"low":283,"close":284,"change":151,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",23.3001,23.44,0.17,255251.167769,294,23.3622,{"date":290,"open":208,"high":197,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",23.3101,23.4,0.25,1.08,40884.927106,351,23.3676,{"date":299,"open":234,"high":234,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",23.01,23.15,-0.08,-0.34,56731.703409,376,23.2028,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",23.289,23.2,23.23,-0.07,-0.3,61212.652638,435,23.2223,{"date":318,"open":319,"high":198,"low":319,"close":236,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",23.17,-0.05,-0.21,42296.434888,343,23.2581,{"date":326,"open":216,"high":216,"low":327,"close":234,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",23.2969,0.152,0.66,61823.019265,330,23.3586,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",23.11,23.2299,23.198,-0.062,-0.27,39468.507701,290,23.1749,{"date":344,"open":188,"high":188,"low":345,"close":243,"change":312,"percent_change":313,"volume":346,"transactions":347,"vwap":348},"2026-09-09",23.22,50454.353585,360,23.2772,{"date":350,"open":351,"high":351,"low":352,"close":198,"change":353,"percent_change":111,"volume":354,"transactions":355,"vwap":356},"2026-09-08",23.43,23.19,-0.04,65626.027188,433,23.3223,{"date":358,"open":351,"high":351,"low":359,"close":216,"change":219,"percent_change":220,"volume":360,"transactions":361,"vwap":362},"2026-09-04",23.28,45582.756783,320,23.376,{"date":364,"open":311,"high":365,"low":311,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":188},"2026-09-03",23.39,0.12,0.52,38408.250086,297,{"date":371,"open":372,"high":359,"low":373,"close":372,"change":244,"percent_change":245,"volume":374,"transactions":375,"vwap":376},"2026-09-02",23.27,23.1801,39576.447207,260,23.2613,{"date":378,"open":345,"high":379,"low":380,"close":310,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-01",23.2499,23.13,-0.1,-0.43,46779.63361,546,23.1977,{"date":387,"open":227,"high":227,"low":345,"close":236,"change":388,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-31",0,17794.060268,318,23.2663,{"date":393,"open":292,"high":292,"low":235,"close":236,"change":394,"percent_change":353,"volume":395,"transactions":396,"vwap":397},"2026-08-28",-0.01,58267.973459,329,23.311,{"date":399,"open":208,"high":208,"low":235,"close":227,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-27",0.1,0.43,129741.939064,723,23.2858,{"date":406,"open":310,"high":345,"low":407,"close":207,"change":228,"percent_change":151,"volume":408,"transactions":409,"vwap":410},"2026-08-26",23.175,45337.762558,327,23.1926,{"date":412,"open":235,"high":235,"low":258,"close":310,"change":413,"percent_change":88,"volume":414,"transactions":415,"vwap":416},"2026-08-25",0.0502,26936.690665,257,23.1817,{"date":418,"open":243,"high":243,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-24",23.1,23.1498,-0.2302,-0.98,74127.758731,552,23.1571,{"date":427,"open":365,"high":428,"low":198,"close":206,"change":353,"percent_change":111,"volume":429,"transactions":430,"vwap":431},"2026-08-21",23.415,21440.693737,298,23.3818,{"date":433,"open":19,"high":434,"low":266,"close":435,"change":209,"percent_change":210,"volume":436,"transactions":437,"vwap":438},"2026-08-20",23.46,23.42,61164.719516,392,23.3963,{"date":440,"open":197,"high":351,"low":206,"close":365,"change":441,"percent_change":388,"volume":442,"transactions":296,"vwap":443},"2026-08-19",0.0003,39019.167077,23.3984,{"date":445,"open":284,"high":284,"low":266,"close":446,"change":447,"percent_change":285,"volume":448,"transactions":449,"vwap":450},"2026-08-18",23.3897,0.0397,22252.854521,284,23.3966,{"date":452,"open":188,"high":197,"low":188,"close":234,"change":453,"percent_change":454,"volume":455,"transactions":437,"vwap":456},"2026-08-17",-0.03,-0.13,195100.232026,23.3903,{"date":458,"open":234,"high":197,"low":234,"close":206,"change":394,"percent_change":353,"volume":459,"transactions":460,"vwap":461},"2026-08-14",17911.604773,280,23.3837,{"date":463,"open":19,"high":24,"low":206,"close":365,"change":381,"percent_change":382,"volume":464,"transactions":465,"vwap":466},"2026-08-13",143993.805419,949,23.397,{"date":468,"open":24,"high":24,"low":216,"close":469,"change":470,"percent_change":126,"volume":471,"transactions":472,"vwap":473},"2026-08-12",23.49,0.11,358446.495438,916,23.4401,{"date":475,"open":351,"high":351,"low":266,"close":206,"change":388,"percent_change":388,"volume":476,"transactions":477,"vwap":478},"2026-08-11",73896.819748,571,23.3794,{"date":480,"open":481,"high":482,"low":483,"close":206,"change":484,"percent_change":199,"volume":485,"transactions":486,"vwap":487},"2026-08-10",23.395,23.3951,23.3601,0.02,35142.202729,452,23.3751,{"date":489,"open":435,"high":435,"low":234,"close":266,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-07",0.05,0.21,36800.542623,388,23.3731,{"date":496,"open":216,"high":216,"low":227,"close":227,"change":228,"percent_change":151,"volume":497,"transactions":498,"vwap":499},"2026-08-06",61091.593514,667,23.327,{"date":501,"open":208,"high":188,"low":243,"close":236,"change":484,"percent_change":199,"volume":502,"transactions":503,"vwap":504},"2026-08-05",54085.466585,448,23.3147,{"date":506,"open":301,"high":198,"low":301,"close":359,"change":484,"percent_change":199,"volume":507,"transactions":508,"vwap":509},"2026-08-04",44918.872009,382,23.2953,{"date":511,"open":512,"high":243,"low":512,"close":243,"change":285,"percent_change":87,"volume":513,"transactions":514,"vwap":515},"2026-08-03",23.06,45884.366784,443,23.2312,{"date":517,"open":518,"high":301,"low":519,"close":520,"change":490,"percent_change":88,"volume":521,"transactions":522,"vwap":523},"2026-07-31",22.96,22.95,23.09,25121.036909,447,23.0681,{"date":525,"open":526,"high":527,"low":528,"close":527,"change":529,"percent_change":530,"volume":531,"transactions":202,"vwap":532},"2026-07-30",22.865,23.04,22.85,0.29,1.27,24738.356078,22.9534,{"date":534,"open":535,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-29",23,22.72,22.75,-0.22,-0.96,35547.669872,357,22.8516,{"date":544,"open":518,"high":545,"low":546,"close":547,"change":151,"percent_change":285,"volume":548,"transactions":549,"vwap":550},"2026-07-28",22.99,22.87,22.97,38264.041495,344,22.9518,{"date":552,"open":553,"high":554,"low":528,"close":555,"change":484,"percent_change":199,"volume":556,"transactions":557,"vwap":558},"2026-07-27",22.92,23.0456,22.93,58712.710448,479,22.8973,{"date":560,"open":518,"high":561,"low":562,"close":563,"change":564,"percent_change":80,"volume":565,"transactions":566,"vwap":567},"2026-07-24",22.98,22.8401,22.91,0.0775,34034.01454,380,22.9293,{"date":569,"open":553,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-23",22.94,22.79,22.8325,-0.1875,-0.81,39617.088846,461,22.8543,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":219,"percent_change":220,"volume":584,"transactions":585,"vwap":586},"2026-07-22",23.03,23.08,23.0001,23.02,92396.279369,353,23.0351,{"date":588,"open":589,"high":589,"low":590,"close":527,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-21",23.05,22.9,0.095,0.41,134195.5831,278,23.0091,{"date":597,"open":580,"high":527,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-20",22.9221,22.945,-0.125,-0.54,23559.526028,311,22.9705,{"date":606,"open":563,"high":319,"low":563,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-17",23.07,-0.085,-0.37,42380.179144,259,23.0961,{"date":614,"open":581,"high":615,"low":581,"close":616,"change":394,"percent_change":353,"volume":617,"transactions":618,"vwap":619},"2026-07-16",23.179,23.155,17359.872719,229,23.1402,{"date":621,"open":622,"high":622,"low":581,"close":623,"change":624,"percent_change":470,"volume":625,"transactions":626,"vwap":627},"2026-07-15",23.18,23.165,0.025,30139.008296,402,23.1312,{"date":629,"open":580,"high":630,"low":580,"close":630,"change":22,"percent_change":190,"volume":631,"transactions":632,"vwap":633},"2026-07-14",23.14,14235.404545,167,23.097,{"date":635,"open":561,"high":630,"low":561,"close":581,"change":320,"percent_change":538,"volume":636,"transactions":637,"vwap":638},"2026-07-13",35778.951402,295,23.0758,{"date":640,"open":641,"high":380,"low":535,"close":380,"change":484,"percent_change":199,"volume":642,"transactions":9,"vwap":380},"2026-07-10",23.049999,22100,{"date":644,"open":607,"high":335,"low":518,"close":335,"change":210,"percent_change":645,"volume":646,"transactions":9,"vwap":335},"2026-07-09",0.57,158000,{"date":648,"open":561,"high":561,"low":649,"close":561,"change":219,"percent_change":220,"volume":650,"transactions":9,"vwap":561},"2026-07-08",22.83,50500,{"date":652,"open":653,"high":653,"low":570,"close":535,"change":394,"percent_change":353,"volume":654,"transactions":9,"vwap":535},"2026-07-07",23.059999,57600,{"date":656,"open":300,"high":657,"low":570,"close":300,"change":366,"percent_change":367,"volume":658,"transactions":9,"vwap":300},"2026-07-06",23.030001,20600,{"date":660,"open":545,"high":300,"low":661,"close":662,"change":219,"percent_change":220,"volume":663,"transactions":9,"vwap":662},"2026-07-02",22.8,22.89,44000,{"date":665,"open":571,"high":518,"low":666,"close":563,"change":228,"percent_change":151,"volume":667,"transactions":9,"vwap":563},"2026-07-01",22.78,95600,{"date":669,"open":537,"high":590,"low":670,"close":590,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":590},"2026-06-30",22.74,0.16,0.7,24300,{"date":675,"open":676,"high":670,"low":676,"close":670,"change":671,"percent_change":677,"volume":678,"transactions":9,"vwap":670},"2026-06-29",22.54,0.71,30700,{"date":680,"open":681,"high":682,"low":681,"close":683,"change":490,"percent_change":88,"volume":684,"transactions":9,"vwap":683},"2026-06-26",22.4,22.62,22.58,33100,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":490,"percent_change":88,"volume":691,"transactions":9,"vwap":690},"2026-06-25",22.61,22.66,22.48,22.53,81500,{"date":693,"open":687,"high":694,"low":695,"close":689,"change":312,"percent_change":696,"volume":697,"transactions":9,"vwap":689},"2026-06-24",22.65,22.46,-0.31,42700,{"date":699,"open":700,"high":701,"low":695,"close":702,"change":276,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-06-23",22.56,22.63,22.55,-0.62,18200,{"date":706,"open":707,"high":707,"low":688,"close":708,"change":339,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-06-22",22.86,22.69,-1.18,30200,{"date":712,"open":419,"high":419,"low":553,"close":518,"change":22,"percent_change":190,"volume":713,"transactions":9,"vwap":518},"2026-06-18",59500,{"date":715,"open":607,"high":607,"low":707,"close":590,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":590},"2026-06-17",-0.06,-0.26,89200,{"date":720,"open":653,"high":653,"low":555,"close":518,"change":320,"percent_change":538,"volume":721,"transactions":9,"vwap":518},"2026-06-16",39200,{"date":723,"open":662,"high":300,"low":662,"close":300,"change":88,"percent_change":724,"volume":725,"transactions":9,"vwap":300},"2026-06-15",0.97,54400,{"date":727,"open":537,"high":728,"low":694,"close":571,"change":470,"percent_change":51,"volume":729,"transactions":9,"vwap":571},"2026-06-12",22.84,53400,{"date":731,"open":683,"high":732,"low":733,"close":734,"change":106,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-06-11",22.71,22.39,22.68,1.07,31700,{"date":738,"open":739,"high":536,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-10",22.67,22.42,22.44,-0.19,-0.84,25500,{"date":746,"open":546,"high":546,"low":747,"close":701,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":701},"2026-06-09",22.32,-0.12,-0.53,45300,{"date":752,"open":528,"high":528,"low":753,"close":537,"change":244,"percent_change":754,"volume":755,"transactions":9,"vwap":537},"2026-06-08",22.7,0.31,37600,{"date":757,"open":707,"high":758,"low":734,"close":734,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":734},"2026-06-05",22.88,-0.23,-1,25700,{"date":763,"open":662,"high":570,"low":728,"close":563,"change":209,"percent_change":210,"volume":764,"transactions":9,"vwap":563},"2026-06-04",23200,{"date":766,"open":758,"high":590,"low":728,"close":758,"change":353,"percent_change":111,"volume":767,"transactions":9,"vwap":758},"2026-06-03",18300,{"date":769,"open":563,"high":553,"low":649,"close":553,"change":209,"percent_change":210,"volume":770,"transactions":9,"vwap":553},"2026-06-02",35100,{"date":772,"open":546,"high":662,"low":773,"close":662,"change":209,"percent_change":210,"volume":774,"transactions":9,"vwap":662},"2026-06-01",22.81,24000,{"date":776,"open":728,"high":707,"low":777,"close":707,"change":484,"percent_change":199,"volume":778,"transactions":9,"vwap":707},"2026-05-29",22.82,27700,{"date":780,"open":777,"high":728,"low":537,"close":728,"change":151,"percent_change":781,"volume":782,"transactions":9,"vwap":728},"2026-05-28",0.18,27600,{"date":784,"open":785,"high":661,"low":537,"close":661,"change":209,"percent_change":210,"volume":786,"transactions":9,"vwap":661},"2026-05-27",22.76,15500,{"date":788,"open":666,"high":571,"low":536,"close":789,"change":22,"percent_change":190,"volume":790,"transactions":9,"vwap":789},"2026-05-26",22.77,39400,{"date":792,"open":537,"high":666,"low":734,"close":732,"change":490,"percent_change":88,"volume":793,"transactions":9,"vwap":732},"2026-05-22",27200,{"date":795,"open":796,"high":739,"low":797,"close":688,"change":400,"percent_change":798,"volume":799,"transactions":9,"vwap":688},"2026-05-21",22.6,22.51,0.44,37000,{"date":801,"open":676,"high":796,"low":802,"close":700,"change":22,"percent_change":803,"volume":804,"transactions":9,"vwap":700},"2026-05-20",22.45,0.27,16400,{"date":806,"open":700,"high":700,"low":802,"close":807,"change":381,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-05-19",22.5,-0.44,23000,{"date":811,"open":683,"high":739,"low":695,"close":796,"change":276,"percent_change":703,"volume":812,"transactions":9,"vwap":796},"2026-05-18",86700,{"date":814,"open":537,"high":661,"low":708,"close":670,"change":320,"percent_change":538,"volume":815,"transactions":9,"vwap":670},"2026-05-15",21800,{"date":817,"open":777,"high":777,"low":818,"close":571,"change":388,"percent_change":388,"volume":819,"transactions":9,"vwap":571},"2026-05-14",22.73,15600,{"date":821,"open":649,"high":649,"low":536,"close":571,"change":388,"percent_change":388,"volume":822,"transactions":9,"vwap":571},"2026-05-13",64100,{"date":824,"open":666,"high":773,"low":670,"close":571,"change":228,"percent_change":151,"volume":825,"transactions":9,"vwap":571},"2026-05-12",34100,{"date":827,"open":785,"high":571,"low":785,"close":666,"change":388,"percent_change":388,"volume":828,"transactions":9,"vwap":666},"2026-05-11",27800,{"date":830,"open":649,"high":649,"low":670,"close":666,"change":484,"percent_change":199,"volume":831,"transactions":9,"vwap":666},"2026-05-08",27400,{"date":833,"open":666,"high":666,"low":670,"close":785,"change":22,"percent_change":190,"volume":834,"transactions":9,"vwap":785},"2026-05-07",26700,{"date":836,"open":537,"high":537,"low":688,"close":753,"change":388,"percent_change":388,"volume":837,"transactions":9,"vwap":753},"2026-05-06",135900,{"date":839,"open":732,"high":732,"low":687,"close":753,"change":244,"percent_change":754,"volume":840,"transactions":9,"vwap":753},"2026-05-05",55500,{"date":842,"open":843,"high":734,"low":844,"close":701,"change":484,"percent_change":199,"volume":831,"transactions":9,"vwap":701},"2026-05-04",22.64,22.57,{"date":846,"open":796,"high":708,"low":702,"close":687,"change":228,"percent_change":151,"volume":847,"transactions":9,"vwap":687},"2026-05-01",32600,{"date":849,"open":700,"high":796,"low":695,"close":796,"change":400,"percent_change":798,"volume":850,"transactions":9,"vwap":796},"2026-04-30",39000,{"date":852,"open":853,"high":807,"low":854,"close":807,"change":388,"percent_change":388,"volume":855,"transactions":9,"vwap":807},"2026-04-29",22.49,22.43,18700,{"date":857,"open":741,"high":807,"low":854,"close":807,"change":219,"percent_change":220,"volume":764,"transactions":9,"vwap":807},"2026-04-28",{"date":859,"open":802,"high":860,"low":740,"close":860,"change":151,"percent_change":781,"volume":861,"transactions":9,"vwap":860},"2026-04-27",22.52,29700,{"date":863,"open":741,"high":689,"low":864,"close":689,"change":865,"percent_change":866,"volume":736,"transactions":9,"vwap":689},"2026-04-24",22.37,0.08,0.36,{"date":868,"open":695,"high":695,"low":869,"close":681,"change":453,"percent_change":454,"volume":870,"transactions":9,"vwap":681},"2026-04-23",22.27,21100,{"date":872,"open":864,"high":741,"low":873,"close":854,"change":81,"percent_change":874,"volume":875,"transactions":9,"vwap":854},"2026-04-22",22.33,0.63,14100,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":220,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-04-21",22.38,22.41,22.25,22.29,-0.4,34900,{"date":885,"open":797,"high":797,"low":886,"close":878,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":878},"2026-04-20",22.31,-0.25,-1.1,41900,{"date":891,"open":843,"high":843,"low":689,"close":701,"change":671,"percent_change":677,"volume":892,"transactions":9,"vwap":701},"2026-04-17",54600,{"date":894,"open":895,"high":895,"low":741,"close":895,"change":228,"percent_change":151,"volume":896,"transactions":9,"vwap":895},"2026-04-16",22.47,31000,{"date":898,"open":860,"high":860,"low":740,"close":695,"change":388,"percent_change":388,"volume":896,"transactions":9,"vwap":695},"2026-04-15",{"date":900,"open":695,"high":695,"low":681,"close":695,"change":394,"percent_change":353,"volume":901,"transactions":9,"vwap":695},"2026-04-14",53500,{"date":903,"open":741,"high":895,"low":904,"close":895,"change":865,"percent_change":866,"volume":905,"transactions":9,"vwap":895},"2026-04-13",22.36,25100,{"date":907,"open":864,"high":741,"low":864,"close":733,"change":484,"percent_change":199,"volume":908,"transactions":9,"vwap":733},"2026-04-10",13400,{"date":910,"open":911,"high":854,"low":911,"close":864,"change":388,"percent_change":388,"volume":912,"transactions":9,"vwap":864},"2026-04-09",22.35,31800,{"date":914,"open":681,"high":681,"low":747,"close":864,"change":915,"percent_change":121,"volume":916,"transactions":9,"vwap":864},"2026-04-08",0.2,15000,{"date":918,"open":919,"high":920,"low":921,"close":920,"change":209,"percent_change":81,"volume":922,"transactions":9,"vwap":920},"2026-04-07",22.12,22.17,22.02,12800,{"date":924,"open":925,"high":926,"low":925,"close":927,"change":484,"percent_change":199,"volume":928,"transactions":9,"vwap":927},"2026-04-06",22.049999,22.2,22.14,31100,{"date":930,"open":931,"high":932,"low":933,"close":919,"change":151,"percent_change":781,"volume":934,"transactions":9,"vwap":919},"2026-04-02",21.94,22.18,21.89,29400,{"date":936,"open":937,"high":938,"low":939,"close":937,"change":199,"percent_change":592,"volume":940,"transactions":9,"vwap":937},"2026-04-01",22.08,22.15,22,324400,{"date":942,"open":943,"high":944,"low":945,"close":944,"change":798,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-03-31",21.75,21.99,21.73,2.04,24200,{"date":949,"open":950,"high":951,"low":25,"close":952,"change":394,"percent_change":320,"volume":744,"transactions":9,"vwap":952},"2026-03-30",21.63,21.67,21.55,{"date":954,"open":955,"high":955,"low":956,"close":957,"change":958,"percent_change":888,"volume":959,"transactions":9,"vwap":957},"2026-03-27",21.78,21.52,21.56,-0.24,72300,{"date":961,"open":931,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-03-26",21.96,21.76,21.8,-0.2,-0.91,58600,{"date":969,"open":970,"high":971,"low":972,"close":939,"change":865,"percent_change":866,"volume":973,"transactions":9,"vwap":939},"2026-03-25",21.98,22.030001,21.95,50000,{"date":975,"open":933,"high":972,"low":976,"close":977,"change":453,"percent_change":276,"volume":978,"transactions":9,"vwap":977},"2026-03-24",21.88,21.92,13000,{"date":980,"open":981,"high":925,"low":982,"close":972,"change":151,"percent_change":781,"volume":983,"transactions":9,"vwap":972},"2026-03-23",22.040001,21.9,22500,{"date":985,"open":986,"high":986,"low":987,"close":988,"change":696,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-03-20",22.13,21.82,21.91,-1.4,47200,{"date":992,"open":926,"high":747,"low":993,"close":994,"change":381,"percent_change":995,"volume":831,"transactions":9,"vwap":994},"2026-03-19",22.09,22.22,-0.45,{"date":997,"open":998,"high":998,"low":747,"close":747,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":747},"2026-03-18",22.59,-0.32,-1.41,41600,{"date":1003,"open":694,"high":818,"low":796,"close":843,"change":22,"percent_change":803,"volume":1004,"transactions":9,"vwap":843},"2026-03-17",22400,{"date":1006,"open":895,"high":694,"low":695,"close":683,"change":293,"percent_change":1007,"volume":1008,"transactions":9,"vwap":683},"2026-03-16",1.12,37500,{"date":1010,"open":797,"high":700,"low":1011,"close":873,"change":748,"percent_change":749,"volume":1012,"transactions":9,"vwap":873},"2026-03-13",22.26,23600,{"date":1014,"open":676,"high":700,"low":681,"close":802,"change":759,"percent_change":1015,"volume":1016,"transactions":9,"vwap":802},"2026-03-12",-1.01,13900,{"date":1018,"open":734,"high":666,"low":843,"close":734,"change":320,"percent_change":538,"volume":1019,"transactions":9,"vwap":734},"2026-03-11",54200,{"date":1021,"open":536,"high":546,"low":708,"close":818,"change":151,"percent_change":781,"volume":1008,"transactions":9,"vwap":818},"2026-03-10",{"date":1023,"open":878,"high":785,"low":1011,"close":708,"change":366,"percent_change":101,"volume":1024,"transactions":9,"vwap":708},"2026-03-09",54500,{"date":1026,"open":682,"high":843,"low":689,"close":844,"change":538,"percent_change":1027,"volume":1028,"transactions":9,"vwap":844},"2026-03-06",-0.97,87400,{"date":1030,"open":773,"high":649,"low":843,"close":571,"change":302,"percent_change":1031,"volume":1032,"transactions":9,"vwap":571},"2026-03-05",-0.35,28500,{"date":1034,"open":571,"high":662,"low":571,"close":546,"change":210,"percent_change":645,"volume":1035,"transactions":9,"vwap":546},"2026-03-04",43300,{"date":1037,"open":702,"high":785,"low":802,"close":670,"change":454,"percent_change":1038,"volume":778,"transactions":9,"vwap":670},"2026-03-03",-0.57,{"date":1040,"open":739,"high":590,"low":739,"close":546,"change":199,"percent_change":1041,"volume":1042,"transactions":9,"vwap":546},"2026-03-02",0.4,79700,{"date":1044,"open":732,"high":728,"low":732,"close":666,"change":320,"percent_change":538,"volume":744,"transactions":9,"vwap":666},"2026-02-27",{"date":1046,"open":570,"high":570,"low":537,"close":649,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":649},"2026-02-26",-0.11,-0.48,30300,{"date":1051,"open":563,"high":570,"low":649,"close":570,"change":285,"percent_change":1052,"volume":1053,"transactions":9,"vwap":570},"2026-02-25",0.75,33800,{"date":1055,"open":688,"high":777,"low":688,"close":789,"change":22,"percent_change":190,"volume":1056,"transactions":9,"vwap":789},"2026-02-24",22600,{"date":1058,"open":553,"high":518,"low":687,"close":732,"change":696,"percent_change":1059,"volume":1060,"transactions":9,"vwap":732},"2026-02-23",-1.35,50400,{"date":1062,"open":758,"high":641,"low":758,"close":583,"change":199,"percent_change":200,"volume":1063,"transactions":9,"vwap":583},"2026-02-20",35200,{"date":1065,"open":518,"high":518,"low":773,"close":555,"change":453,"percent_change":454,"volume":1066,"transactions":9,"vwap":555},"2026-02-19",23500,{"date":1068,"open":777,"high":657,"low":777,"close":518,"change":470,"percent_change":44,"volume":1069,"transactions":9,"vwap":518},"2026-02-18",18600,{"date":1071,"open":670,"high":528,"low":701,"close":528,"change":244,"percent_change":754,"volume":1072,"transactions":9,"vwap":528},"2026-02-17",20000,{"date":1074,"open":777,"high":546,"low":694,"close":666,"change":484,"percent_change":199,"volume":1075,"transactions":9,"vwap":666},"2026-02-13",24700,{"date":1077,"open":419,"high":419,"low":670,"close":785,"change":759,"percent_change":760,"volume":804,"transactions":9,"vwap":785},"2026-02-12",{"date":1079,"open":1080,"high":1080,"low":590,"close":545,"change":244,"percent_change":754,"volume":1081,"transactions":9,"vwap":545},"2026-02-11",23.040001,34600,{"date":1083,"open":519,"high":657,"low":553,"close":553,"change":302,"percent_change":1031,"volume":1084,"transactions":9,"vwap":553},"2026-02-10",51800,{"date":1086,"open":590,"high":300,"low":546,"close":535,"change":865,"percent_change":1087,"volume":1088,"transactions":9,"vwap":535},"2026-02-09",0.35,494300,{"date":1090,"open":688,"high":553,"low":688,"close":553,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":553},"2026-02-06",0.33,1.46,28900,{"date":1095,"open":818,"high":818,"low":802,"close":998,"change":321,"percent_change":1096,"volume":1097,"transactions":9,"vwap":998},"2026-02-05",-0.92,42900,{"date":1099,"open":555,"high":555,"low":688,"close":661,"change":716,"percent_change":717,"volume":782,"transactions":9,"vwap":661},"2026-02-04",{"date":1101,"open":561,"high":545,"low":536,"close":707,"change":381,"percent_change":808,"volume":1102,"transactions":9,"vwap":707},"2026-02-03",86100,{"date":1104,"open":528,"high":561,"low":661,"close":518,"change":244,"percent_change":754,"volume":1105,"transactions":9,"vwap":518},"2026-02-02",118200,{"date":1107,"open":758,"high":590,"low":666,"close":662,"change":228,"percent_change":151,"volume":1108,"transactions":9,"vwap":662},"2026-01-30",58500,{"date":1110,"open":590,"high":563,"low":536,"close":758,"change":219,"percent_change":220,"volume":1111,"transactions":9,"vwap":758},"2026-01-29",102000,{"date":1113,"open":570,"high":570,"low":707,"close":590,"change":228,"percent_change":151,"volume":1114,"transactions":9,"vwap":590},"2026-01-28",92500,{"date":1116,"open":649,"high":553,"low":649,"close":662,"change":228,"percent_change":151,"volume":1117,"transactions":9,"vwap":662},"2026-01-27",73600,{"date":1119,"open":728,"high":662,"low":661,"close":758,"change":244,"percent_change":754,"volume":1120,"transactions":9,"vwap":758},"2026-01-26",86800,{"date":1122,"open":571,"high":649,"low":670,"close":773,"change":209,"percent_change":210,"volume":1123,"transactions":9,"vwap":773},"2026-01-23",53200,{"date":1125,"open":536,"high":773,"low":536,"close":666,"change":199,"percent_change":1041,"volume":1126,"transactions":9,"vwap":666},"2026-01-22",43500,{"date":1128,"open":676,"high":818,"low":797,"close":708,"change":491,"percent_change":1129,"volume":1130,"transactions":9,"vwap":708},"2026-01-21",0.93,44500,{"date":1132,"open":701,"high":688,"low":802,"close":689,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":689},"2026-01-20",-0.52,-2.26,63500,{"date":1137,"open":581,"high":581,"low":553,"close":535,"change":219,"percent_change":220,"volume":1138,"transactions":9,"vwap":535},"2026-01-16",48500,{"date":1140,"open":641,"high":641,"low":518,"close":583,"change":388,"percent_change":388,"volume":1141,"transactions":9,"vwap":583},"2026-01-15",34400,{"date":1143,"open":657,"high":657,"low":519,"close":583,"change":388,"percent_change":388,"volume":1144,"transactions":9,"vwap":583},"2026-01-14",28800,{"date":1146,"open":535,"high":583,"low":555,"close":583,"change":22,"percent_change":190,"volume":1147,"transactions":9,"vwap":583},"2026-01-13",37300,{"date":1149,"open":590,"high":300,"low":590,"close":518,"change":353,"percent_change":111,"volume":1150,"transactions":9,"vwap":518},"2026-01-12",62400,{"date":1152,"open":547,"high":535,"low":570,"close":535,"change":209,"percent_change":210,"volume":1153,"transactions":9,"vwap":535},"2026-01-09",39500,{"date":1155,"open":570,"high":547,"low":758,"close":547,"change":151,"percent_change":285,"volume":1156,"transactions":9,"vwap":547},"2026-01-08",49900,{"date":1158,"open":518,"high":561,"low":590,"close":555,"change":353,"percent_change":111,"volume":1159,"transactions":9,"vwap":555},"2026-01-07",26600,{"date":1161,"open":555,"high":547,"low":590,"close":547,"change":151,"percent_change":285,"volume":934,"transactions":9,"vwap":547},"2026-01-06",{"date":1163,"open":553,"high":555,"low":528,"close":555,"change":22,"percent_change":190,"volume":1164,"transactions":9,"vwap":555},"2026-01-05",382200,{"date":1166,"open":528,"high":563,"low":661,"close":546,"change":151,"percent_change":781,"volume":1167,"transactions":9,"vwap":546},"2026-01-02",26400,{"date":1169,"open":662,"high":662,"low":777,"close":649,"change":716,"percent_change":717,"volume":1170,"transactions":9,"vwap":649},"2025-12-31",18400,{"date":1172,"open":563,"high":563,"low":728,"close":662,"change":484,"percent_change":199,"volume":1173,"transactions":9,"vwap":662},"2025-12-30",58100,{"date":1175,"open":662,"high":662,"low":661,"close":546,"change":219,"percent_change":220,"volume":1176,"transactions":9,"vwap":546},"2025-12-29",35000,{"date":1178,"open":728,"high":662,"low":728,"close":662,"change":484,"percent_change":199,"volume":1179,"transactions":9,"vwap":662},"2025-12-26",30100,{"date":1181,"open":728,"high":546,"low":773,"close":546,"change":151,"percent_change":781,"volume":658,"transactions":9,"vwap":546},"2025-12-24",{"date":1183,"open":777,"high":728,"low":818,"close":649,"change":151,"percent_change":781,"volume":1184,"transactions":9,"vwap":649},"2025-12-23",28000,{"date":1186,"open":773,"high":773,"low":536,"close":571,"change":339,"percent_change":1187,"volume":1188,"transactions":9,"vwap":571},"2025-12-22",-1.17,65500,{"date":1190,"open":657,"high":653,"low":545,"close":653,"change":366,"percent_change":367,"volume":1191,"transactions":9,"vwap":653},"2025-12-19",42500,{"date":1193,"open":535,"high":535,"low":555,"close":570,"change":353,"percent_change":111,"volume":1194,"transactions":9,"vwap":570},"2025-12-18",14800,{"date":1196,"open":657,"high":657,"low":519,"close":561,"change":228,"percent_change":151,"volume":1197,"transactions":9,"vwap":561},"2025-12-17",416900,{"date":1199,"open":518,"high":547,"low":563,"close":547,"change":228,"percent_change":151,"volume":1200,"transactions":9,"vwap":547},"2025-12-16",61400,{"date":1202,"open":561,"high":561,"low":553,"close":518,"change":394,"percent_change":353,"volume":1203,"transactions":9,"vwap":518},"2025-12-15",52100,{"date":1205,"open":561,"high":561,"low":662,"close":547,"change":228,"percent_change":151,"volume":1206,"transactions":9,"vwap":547},"2025-12-12",55000,{"date":1208,"open":518,"high":561,"low":563,"close":518,"change":228,"percent_change":151,"volume":1209,"transactions":9,"vwap":518},"2025-12-11",71500,{"date":1211,"open":518,"high":518,"low":590,"close":519,"change":209,"percent_change":210,"volume":1212,"transactions":9,"vwap":519},"2025-12-10",49500,{"date":1214,"open":570,"high":570,"low":528,"close":553,"change":388,"percent_change":388,"volume":1215,"transactions":9,"vwap":553},"2025-12-09",77600,{"date":1217,"open":518,"high":518,"low":546,"close":553,"change":228,"percent_change":151,"volume":1218,"transactions":9,"vwap":553},"2025-12-08",35900,{"date":1220,"open":570,"high":570,"low":758,"close":563,"change":484,"percent_change":199,"volume":1221,"transactions":9,"vwap":563},"2025-12-05",28400,{"date":1223,"open":519,"high":519,"low":528,"close":662,"change":388,"percent_change":388,"volume":1224,"transactions":9,"vwap":662},"2025-12-04",32200,{"date":1226,"open":758,"high":590,"low":773,"close":662,"change":199,"percent_change":200,"volume":1227,"transactions":9,"vwap":662},"2025-12-03",58300,{"date":1229,"open":661,"high":707,"low":661,"close":661,"change":353,"percent_change":1230,"volume":1144,"transactions":9,"vwap":661},"2025-12-02",-0.18,{"date":1232,"open":707,"high":707,"low":773,"close":728,"change":394,"percent_change":353,"volume":1233,"transactions":9,"vwap":728},"2025-12-01",36600,{"date":1235,"open":528,"high":528,"low":571,"close":528,"change":209,"percent_change":210,"volume":1126,"transactions":9,"vwap":528},"2025-11-28",{"date":1237,"open":728,"high":728,"low":789,"close":777,"change":244,"percent_change":754,"volume":1238,"transactions":9,"vwap":777},"2025-11-26",42600,{"date":1240,"open":734,"high":785,"low":682,"close":537,"change":244,"percent_change":754,"volume":1241,"transactions":9,"vwap":537},"2025-11-25",16300,{"date":1243,"open":796,"high":734,"low":844,"close":734,"change":353,"percent_change":1230,"volume":1244,"transactions":9,"vwap":734},"2025-11-24",45500,{"date":1246,"open":796,"high":661,"low":740,"close":536,"change":190,"percent_change":1247,"volume":1248,"transactions":9,"vwap":536},"2025-11-21",1.16,43700,{"date":1250,"open":753,"high":670,"low":681,"close":695,"change":220,"percent_change":882,"volume":1251,"transactions":9,"vwap":695},"2025-11-20",36500,{"date":1253,"open":853,"high":843,"low":853,"close":702,"change":228,"percent_change":151,"volume":1254,"transactions":9,"vwap":702},"2025-11-19",37900,{"date":1256,"open":796,"high":796,"low":740,"close":676,"change":312,"percent_change":696,"volume":1224,"transactions":9,"vwap":676},"2025-11-18",{"date":1258,"open":682,"high":688,"low":690,"close":687,"change":453,"percent_change":454,"volume":1259,"transactions":9,"vwap":687},"2025-11-17",28300,{"date":1261,"open":700,"high":739,"low":700,"close":843,"change":228,"percent_change":151,"volume":1262,"transactions":9,"vwap":843},"2025-11-14",52200,{"date":1264,"open":739,"high":739,"low":700,"close":701,"change":228,"percent_change":151,"volume":1265,"transactions":9,"vwap":701},"2025-11-13",23800,{"date":1267,"open":732,"high":732,"low":682,"close":682,"change":219,"percent_change":220,"volume":1147,"transactions":9,"vwap":682},"2025-11-12",{"date":1269,"open":701,"high":739,"low":701,"close":843,"change":484,"percent_change":199,"volume":1270,"transactions":9,"vwap":843},"2025-11-11",20800,{"date":1272,"open":687,"high":694,"low":683,"close":682,"change":366,"percent_change":101,"volume":1273,"transactions":9,"vwap":682},"2025-11-10",32400,{"date":1275,"open":879,"high":844,"low":864,"close":807,"change":219,"percent_change":220,"volume":1276,"transactions":9,"vwap":807},"2025-11-07",138800,{"date":1278,"open":694,"high":694,"low":807,"close":860,"change":302,"percent_change":1031,"volume":1150,"transactions":9,"vwap":860},"2025-11-06",{"date":1280,"open":844,"high":843,"low":676,"close":796,"change":400,"percent_change":798,"volume":1281,"transactions":9,"vwap":796},"2025-11-05",203000,{"date":1283,"open":854,"high":796,"low":854,"close":807,"change":748,"percent_change":749,"volume":1284,"transactions":9,"vwap":807},"2025-11-04",51200,{"date":1286,"open":682,"high":843,"low":690,"close":682,"change":151,"percent_change":781,"volume":1265,"transactions":9,"vwap":682},"2025-11-03",{"date":1288,"open":796,"high":796,"low":676,"close":683,"change":209,"percent_change":210,"volume":1289,"transactions":9,"vwap":683},"2025-10-31",11100,{"date":1291,"open":807,"high":796,"low":807,"close":702,"change":320,"percent_change":538,"volume":1075,"transactions":9,"vwap":702},"2025-10-30",{"date":1293,"open":998,"high":796,"low":683,"close":796,"change":388,"percent_change":388,"volume":1294,"transactions":9,"vwap":796},"2025-10-29",29900,{"date":1296,"open":844,"high":687,"low":844,"close":796,"change":388,"percent_change":388,"volume":822,"transactions":9,"vwap":796},"2025-10-28",{"date":1298,"open":683,"high":796,"low":690,"close":796,"change":199,"percent_change":1041,"volume":1299,"transactions":9,"vwap":796},"2025-10-27",31300,{"date":1301,"open":702,"high":702,"low":741,"close":797,"change":470,"percent_change":51,"volume":1302,"transactions":9,"vwap":797},"2025-10-24",105600,{"date":1304,"open":747,"high":689,"low":747,"close":681,"change":865,"percent_change":866,"volume":1056,"transactions":9,"vwap":681},"2025-10-23",{"date":1306,"open":733,"high":879,"low":747,"close":747,"change":748,"percent_change":749,"volume":1307,"transactions":9,"vwap":747},"2025-10-22",32700,{"date":1309,"open":895,"high":895,"low":911,"close":741,"change":228,"percent_change":151,"volume":1310,"transactions":9,"vwap":741},"2025-10-21",71900,{"date":1312,"open":1313,"high":854,"low":1314,"close":854,"change":353,"percent_change":1230,"volume":1315,"transactions":9,"vwap":854},"2025-10-20",22.34,22.28,34800,{"date":1317,"open":873,"high":853,"low":881,"close":895,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":895},"2025-10-17",0.19,0.85,123600,{"date":1322,"open":904,"high":864,"low":920,"close":1314,"change":209,"percent_change":210,"volume":1323,"transactions":9,"vwap":1314},"2025-10-16",24900,{"date":1325,"open":881,"high":911,"low":1326,"close":880,"change":490,"percent_change":1327,"volume":1328,"transactions":9,"vwap":880},"2025-10-15",22.19,0.23,45200,{"date":1330,"open":981,"high":886,"low":1331,"close":926,"change":312,"percent_change":696,"volume":1170,"transactions":9,"vwap":926},"2025-10-14",22.01,{"date":1333,"open":1314,"high":1314,"low":1334,"close":869,"change":190,"percent_change":1335,"volume":704,"transactions":9,"vwap":869},"2025-10-13",22.11,1.18,{"date":1337,"open":873,"high":873,"low":1331,"close":1331,"change":759,"percent_change":1338,"volume":1075,"transactions":9,"vwap":1331},"2025-10-10",-1.03,{"date":1340,"open":1314,"high":873,"low":1341,"close":1342,"change":220,"percent_change":882,"volume":1343,"transactions":9,"vwap":1342},"2025-10-09",22.23,22.24,27000,{"date":1345,"open":1313,"high":1313,"low":994,"close":873,"change":865,"percent_change":866,"volume":1167,"transactions":9,"vwap":873},"2025-10-08",{"date":1347,"open":1011,"high":869,"low":1341,"close":880,"change":209,"percent_change":81,"volume":1348,"transactions":9,"vwap":880},"2025-10-07",31400,{"date":1350,"open":1342,"high":886,"low":994,"close":994,"change":453,"percent_change":454,"volume":1351,"transactions":9,"vwap":994},"2025-10-06",15700,{"date":1353,"open":1011,"high":869,"low":1354,"close":880,"change":228,"percent_change":151,"volume":1355,"transactions":9,"vwap":880},"2025-10-03",22.21,16100,{"date":1357,"open":881,"high":881,"low":927,"close":1342,"change":228,"percent_change":151,"volume":1358,"transactions":9,"vwap":1342},"2025-10-02",26500,{"date":1360,"open":926,"high":1341,"low":919,"close":1341,"change":470,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1341},"2025-10-01",0.5,30400,{"date":1364,"open":925,"high":938,"low":925,"close":919,"change":484,"percent_change":199,"volume":1365,"transactions":9,"vwap":919},"2025-09-30",44700,{"date":1367,"open":1334,"high":938,"low":1368,"close":1369,"change":151,"percent_change":781,"volume":1093,"transactions":9,"vwap":1369},"2025-09-29",22.07,22.1,{"date":1371,"open":986,"high":986,"low":970,"close":1372,"change":490,"percent_change":1327,"volume":1373,"transactions":9,"vwap":1372},"2025-09-26",22.059999,35500,{"date":1375,"open":971,"high":971,"low":988,"close":1331,"change":484,"percent_change":199,"volume":1315,"transactions":9,"vwap":1331},"2025-09-25",{"date":1377,"open":921,"high":1368,"low":1378,"close":944,"change":219,"percent_change":220,"volume":793,"transactions":9,"vwap":944},"2025-09-24",21.97,{"date":1380,"open":981,"high":1334,"low":1331,"close":1331,"change":320,"percent_change":759,"volume":710,"transactions":9,"vwap":1331},"2025-09-23",{"date":1382,"open":970,"high":993,"low":970,"close":1372,"change":965,"percent_change":1383,"volume":729,"transactions":9,"vwap":1372},"2025-09-22",-0.9,{"date":1385,"open":1326,"high":1011,"low":920,"close":1011,"change":151,"percent_change":781,"volume":1386,"transactions":9,"vwap":1011},"2025-09-19",29200,{"date":1388,"open":873,"high":873,"low":1326,"close":994,"change":353,"percent_change":1230,"volume":1150,"transactions":9,"vwap":994},"2025-09-18",{"date":1390,"open":881,"high":881,"low":1326,"close":1011,"change":484,"percent_change":199,"volume":642,"transactions":9,"vwap":1011},"2025-09-17",{"date":1392,"open":1354,"high":880,"low":1354,"close":1342,"change":209,"percent_change":81,"volume":815,"transactions":9,"vwap":1342},"2025-09-16",{"date":1394,"open":926,"high":1342,"low":1326,"close":1354,"change":219,"percent_change":220,"volume":1395,"transactions":9,"vwap":1354},"2025-09-15",13600,{"date":1397,"open":1314,"high":1314,"low":1326,"close":1341,"change":484,"percent_change":199,"volume":1398,"transactions":9,"vwap":1341},"2025-09-12",51600,{"date":1400,"open":1334,"high":1354,"low":1334,"close":1354,"change":865,"percent_change":866,"volume":1401,"transactions":9,"vwap":1354},"2025-09-11",40300,{"date":1403,"open":920,"high":926,"low":993,"close":986,"change":388,"percent_change":388,"volume":1404,"transactions":9,"vwap":986},"2025-09-10",113300,{"date":1406,"open":937,"high":927,"low":1368,"close":986,"change":228,"percent_change":490,"volume":1407,"transactions":9,"vwap":986},"2025-09-09",17600,{"date":1409,"open":1368,"high":927,"low":1368,"close":919,"change":209,"percent_change":81,"volume":1410,"transactions":9,"vwap":919},"2025-09-08",25300,{"date":1412,"open":1334,"high":986,"low":1331,"close":993,"change":388,"percent_change":388,"volume":1413,"transactions":9,"vwap":993},"2025-09-05",26100,{"date":1415,"open":939,"high":993,"low":970,"close":993,"change":199,"percent_change":592,"volume":1416,"transactions":9,"vwap":993},"2025-09-04",10500,{"date":1418,"open":970,"high":939,"low":988,"close":939,"change":366,"percent_change":158,"volume":1419,"transactions":9,"vwap":939},"2025-09-03",17100,{"date":1421,"open":1422,"high":931,"low":964,"close":976,"change":1047,"percent_change":1423,"volume":1141,"transactions":9,"vwap":976},"2025-09-02",21.83,-0.5,{"date":1425,"open":981,"high":925,"low":972,"close":944,"change":716,"percent_change":339,"volume":1407,"transactions":9,"vwap":944},"2025-08-29",{"date":1427,"open":939,"high":925,"low":944,"close":925,"change":151,"percent_change":781,"volume":1428,"transactions":9,"vwap":925},"2025-08-28",25200,{"date":1430,"open":1431,"high":921,"low":1431,"close":1331,"change":490,"percent_change":1327,"volume":1432,"transactions":9,"vwap":1331},"2025-08-27",21.93,85900,{"date":1434,"open":931,"high":962,"low":988,"close":962,"change":484,"percent_change":199,"volume":1184,"transactions":9,"vwap":962},"2025-08-26",{"date":1436,"open":1331,"high":1331,"low":977,"close":931,"change":453,"percent_change":276,"volume":1437,"transactions":9,"vwap":931},"2025-08-25",27500,{"date":1439,"open":976,"high":1378,"low":987,"close":1378,"change":88,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1378},"2025-08-22",1.01,30000,{"date":1443,"open":1444,"high":987,"low":1445,"close":943,"change":312,"percent_change":999,"volume":1446,"transactions":9,"vwap":943},"2025-08-21",21.79,21.71,33700,{"date":1448,"open":982,"high":982,"low":1449,"close":987,"change":388,"percent_change":388,"volume":1450,"transactions":9,"vwap":987},"2025-08-20",21.7,20100,{"date":1452,"open":939,"high":939,"low":1453,"close":987,"change":302,"percent_change":609,"volume":1167,"transactions":9,"vwap":987},"2025-08-19",21.81,{"date":1455,"open":1331,"high":1331,"low":1456,"close":982,"change":538,"percent_change":1457,"volume":1458,"transactions":9,"vwap":982},"2025-08-18",21.85,-0.99,41500,{"date":1460,"open":869,"high":869,"low":925,"close":919,"change":220,"percent_change":1461,"volume":1462,"transactions":9,"vwap":919},"2025-08-15",-0.41,63700,{"date":1464,"open":926,"high":1354,"low":1465,"close":1354,"change":388,"percent_change":388,"volume":1466,"transactions":9,"vwap":1354},"2025-08-14",22.16,31600,{"date":1468,"open":920,"high":1354,"low":920,"close":1354,"change":209,"percent_change":81,"volume":1469,"transactions":9,"vwap":1354},"2025-08-13",15400,{"date":1471,"open":920,"high":926,"low":938,"close":932,"change":484,"percent_change":199,"volume":1218,"transactions":9,"vwap":932},"2025-08-12",{"date":1473,"open":932,"high":932,"low":1334,"close":1465,"change":228,"percent_change":490,"volume":1474,"transactions":9,"vwap":1465},"2025-08-11",19600,{"date":1476,"open":927,"high":932,"low":1369,"close":938,"change":22,"percent_change":803,"volume":1477,"transactions":9,"vwap":938},"2025-08-08",66600,{"date":1479,"open":927,"high":927,"low":981,"close":993,"change":388,"percent_change":388,"volume":799,"transactions":9,"vwap":993},"2025-08-07",{"date":1481,"open":971,"high":993,"low":962,"close":993,"change":199,"percent_change":592,"volume":1482,"transactions":9,"vwap":993},"2025-08-06",48200,{"date":1484,"open":1368,"high":1368,"low":1431,"close":939,"change":353,"percent_change":1230,"volume":1485,"transactions":9,"vwap":939},"2025-08-05",49400,{"date":1487,"open":972,"high":981,"low":1431,"close":981,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":981},"2025-08-04",0.28,1.29,40900,{"date":1492,"open":964,"high":976,"low":943,"close":963,"change":958,"percent_change":1493,"volume":1410,"transactions":9,"vwap":963},"2025-08-01",-1.09,{"date":1495,"open":927,"high":927,"low":944,"close":939,"change":453,"percent_change":276,"volume":1485,"transactions":9,"vwap":939},"2025-07-31",{"date":1497,"open":937,"high":937,"low":944,"close":971,"change":388,"percent_change":388,"volume":1498,"transactions":9,"vwap":971},"2025-07-30",34500,{"date":1500,"open":927,"high":927,"low":939,"close":971,"change":219,"percent_change":220,"volume":1501,"transactions":9,"vwap":971},"2025-07-29",21500,{"date":1503,"open":1334,"high":1334,"low":939,"close":925,"change":484,"percent_change":199,"volume":1504,"transactions":9,"vwap":925},"2025-07-28",35800,{"date":1506,"open":981,"high":981,"low":1378,"close":971,"change":151,"percent_change":781,"volume":947,"transactions":9,"vwap":971},"2025-07-25",{"date":1508,"open":970,"high":1331,"low":1431,"close":944,"change":388,"percent_change":388,"volume":1509,"transactions":9,"vwap":944},"2025-07-24",89800,{"date":1511,"open":972,"high":944,"low":1456,"close":944,"change":199,"percent_change":592,"volume":755,"transactions":9,"vwap":944},"2025-07-23",{"date":1513,"open":944,"high":944,"low":1514,"close":982,"change":394,"percent_change":320,"volume":1515,"transactions":9,"vwap":982},"2025-07-22",21.77,63600,{"date":1517,"open":982,"high":970,"low":982,"close":988,"change":394,"percent_change":320,"volume":1518,"transactions":9,"vwap":988},"2025-07-21",119400,{"date":1520,"open":937,"high":937,"low":977,"close":977,"change":454,"percent_change":1521,"volume":1522,"transactions":9,"vwap":977},"2025-07-18",-0.59,69300,{"date":1524,"open":1372,"high":1372,"low":971,"close":925,"change":388,"percent_change":388,"volume":1525,"transactions":9,"vwap":925},"2025-07-17",66800,{"date":1527,"open":1368,"high":1368,"low":1331,"close":925,"change":484,"percent_change":199,"volume":1049,"transactions":9,"vwap":925},"2025-07-16",{"date":1529,"open":993,"high":993,"low":1331,"close":971,"change":219,"percent_change":220,"volume":1530,"transactions":9,"vwap":971},"2025-07-15",56400,{"date":1532,"open":1372,"high":1372,"low":921,"close":925,"change":388,"percent_change":388,"volume":1533,"transactions":9,"vwap":925},"2025-07-14",31500,{"date":1535,"open":1372,"high":1372,"low":971,"close":925,"change":228,"percent_change":490,"volume":710,"transactions":9,"vwap":925},"2025-07-11",{"date":1537,"open":1372,"high":1372,"low":921,"close":981,"change":484,"percent_change":199,"volume":1538,"transactions":9,"vwap":981},"2025-07-10",59100,{"date":1540,"open":925,"high":925,"low":939,"close":921,"change":388,"percent_change":388,"volume":1541,"transactions":9,"vwap":921},"2025-07-09",42400,{"date":1543,"open":981,"high":981,"low":962,"close":921,"change":484,"percent_change":199,"volume":1544,"transactions":9,"vwap":921},"2025-07-08",40200,{"date":1546,"open":1378,"high":939,"low":931,"close":939,"change":490,"percent_change":1327,"volume":1547,"transactions":9,"vwap":939},"2025-07-07",29300,{"date":1549,"open":972,"high":944,"low":972,"close":972,"change":484,"percent_change":199,"volume":1395,"transactions":9,"vwap":972},"2025-07-03",{"date":1551,"open":1552,"high":962,"low":1552,"close":1431,"change":228,"percent_change":490,"volume":1553,"transactions":9,"vwap":1431},"2025-07-02",21.87,22300,{"date":1555,"open":1556,"high":970,"low":1556,"close":977,"change":22,"percent_change":803,"volume":1557,"transactions":9,"vwap":977},"2025-07-01",21.84,68900,{"date":1559,"open":970,"high":970,"low":1456,"close":1560,"change":228,"percent_change":490,"volume":1561,"transactions":9,"vwap":1560},"2025-06-30",21.86,189000,{"date":1563,"open":1431,"high":931,"low":1456,"close":1456,"change":320,"percent_change":759,"volume":1564,"transactions":9,"vwap":1456},"2025-06-27",46600,{"date":1566,"open":982,"high":982,"low":1422,"close":982,"change":199,"percent_change":592,"volume":1567,"transactions":9,"vwap":982},"2025-06-26",51300,{"date":1569,"open":963,"high":1560,"low":963,"close":1453,"change":219,"percent_change":220,"volume":1191,"transactions":9,"vwap":1453},"2025-06-25",{"date":1571,"open":1449,"high":1556,"low":1449,"close":1422,"change":671,"percent_change":87,"volume":1533,"transactions":9,"vwap":1422},"2025-06-24",{"date":1573,"open":957,"high":1574,"low":952,"close":951,"change":111,"percent_change":1575,"volume":1576,"transactions":9,"vwap":951},"2025-06-23",21.74,-0.78,48800,{"date":1578,"open":972,"high":944,"low":1444,"close":1556,"change":748,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1556},"2025-06-20",-0.55,31200,{"date":1582,"open":977,"high":962,"low":982,"close":962,"change":22,"percent_change":803,"volume":1583,"transactions":9,"vwap":962},"2025-06-18",38100,{"date":1585,"open":972,"high":972,"low":1560,"close":982,"change":353,"percent_change":1230,"volume":1191,"transactions":9,"vwap":982},"2025-06-17",{"date":1587,"open":931,"high":931,"low":976,"close":931,"change":199,"percent_change":592,"volume":1588,"transactions":9,"vwap":931},"2025-06-16",60900,{"date":1590,"open":1514,"high":933,"low":1514,"close":1456,"change":228,"percent_change":490,"volume":1591,"transactions":9,"vwap":1456},"2025-06-13",19800,{"date":1593,"open":955,"high":988,"low":955,"close":1556,"change":209,"percent_change":81,"volume":1594,"transactions":9,"vwap":1556},"2025-06-12",11200,{"date":1596,"open":1560,"high":988,"low":1453,"close":1453,"change":353,"percent_change":1230,"volume":1597,"transactions":9,"vwap":1453},"2025-06-11",20500,{"date":1599,"open":963,"high":982,"low":963,"close":1456,"change":484,"percent_change":199,"volume":1600,"transactions":9,"vwap":1456},"2025-06-10",40600,{"date":1602,"open":943,"high":976,"low":943,"close":1422,"change":22,"percent_change":1488,"volume":1603,"transactions":9,"vwap":1422},"2025-06-09",25000,{"date":1605,"open":1556,"high":1556,"low":945,"close":1514,"change":865,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1514},"2025-06-06",0.37,38600,{"date":1609,"open":963,"high":955,"low":1610,"close":1611,"change":312,"percent_change":999,"volume":1612,"transactions":9,"vwap":1611},"2025-06-05",21.64,21.69,35400,{"date":1614,"open":945,"high":963,"low":1611,"close":963,"change":199,"percent_change":1615,"volume":1221,"transactions":9,"vwap":963},"2025-06-04",0.42,{"date":1617,"open":1618,"high":945,"low":1618,"close":951,"change":484,"percent_change":199,"volume":1619,"transactions":9,"vwap":951},"2025-06-03",21.6,112700,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1623,"change":244,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-06-02",21.62,21.65,21.48,0.32,39100,{"date":1628,"open":1618,"high":1618,"low":25,"close":1629,"change":219,"percent_change":220,"volume":905,"transactions":9,"vwap":1629},"2025-05-30",21.58,{"date":1631,"open":1632,"high":1632,"low":1624,"close":1618,"change":490,"percent_change":1327,"volume":1567,"transactions":9,"vwap":1618},"2025-05-29",21.68,{"date":1634,"open":1629,"high":1635,"low":1636,"close":952,"change":353,"percent_change":742,"volume":947,"transactions":9,"vwap":952},"2025-05-28",21.59,21.51,{"date":1638,"open":1639,"high":1635,"low":1640,"close":1635,"change":529,"percent_change":1641,"volume":663,"transactions":9,"vwap":1635},"2025-05-27",21.44,21.4,1.36,{"date":1643,"open":1644,"high":1645,"low":177,"close":1646,"change":302,"percent_change":609,"volume":1647,"transactions":9,"vwap":1646},"2025-05-23",21.2,21.34,21.3,144900,{"date":1649,"open":1650,"high":25,"low":1651,"close":1652,"change":219,"percent_change":220,"volume":1653,"transactions":9,"vwap":1652},"2025-05-22",21.39,21.32,21.38,76000,{"date":1655,"open":956,"high":957,"low":1650,"close":1640,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1640},"2025-05-21",-0.16,-0.74,248700,{"date":1660,"open":1635,"high":1635,"low":1661,"close":957,"change":453,"percent_change":276,"volume":1147,"transactions":9,"vwap":957},"2025-05-20",21.47,{"date":1663,"open":956,"high":1618,"low":25,"close":1635,"change":276,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1635},"2025-05-19",-0.64,90400,{"date":1667,"open":955,"high":987,"low":951,"close":945,"change":484,"percent_change":199,"volume":1004,"transactions":9,"vwap":945},"2025-05-16",{"date":1669,"open":1632,"high":1453,"low":1632,"close":1445,"change":716,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1445},"2025-05-15",-0.28,33400,{"date":1673,"open":1456,"high":1456,"low":1674,"close":1514,"change":219,"percent_change":220,"volume":1675,"transactions":9,"vwap":1514},"2025-05-14",21.72,110900,{"date":1677,"open":1453,"high":1453,"low":1574,"close":1444,"change":22,"percent_change":1488,"volume":1678,"transactions":9,"vwap":1444},"2025-05-13",39300,{"date":1680,"open":987,"high":987,"low":945,"close":945,"change":353,"percent_change":1230,"volume":1681,"transactions":9,"vwap":945},"2025-05-12",47500,{"date":1683,"open":1449,"high":1514,"low":1449,"close":1514,"change":22,"percent_change":1488,"volume":793,"transactions":9,"vwap":1514},"2025-05-09",{"date":1685,"open":964,"high":964,"low":1449,"close":1445,"change":453,"percent_change":276,"volume":1686,"transactions":9,"vwap":1445},"2025-05-08",42000,{"date":1688,"open":963,"high":963,"low":1623,"close":1574,"change":151,"percent_change":781,"volume":1689,"transactions":9,"vwap":1574},"2025-05-07",33300,{"date":1691,"open":1623,"high":1674,"low":1610,"close":1449,"change":490,"percent_change":1327,"volume":861,"transactions":9,"vwap":1449},"2025-05-06",{"date":1693,"open":1629,"high":1674,"low":1629,"close":1623,"change":484,"percent_change":199,"volume":1294,"transactions":9,"vwap":1623},"2025-05-05",{"date":1695,"open":945,"high":945,"low":950,"close":950,"change":484,"percent_change":199,"volume":1348,"transactions":9,"vwap":950},"2025-05-02",{"date":1697,"open":1445,"high":1445,"low":1698,"close":1699,"change":484,"percent_change":199,"volume":1251,"transactions":9,"vwap":1699},"2025-05-01",21.57,21.61,{"date":1701,"open":25,"high":1635,"low":1702,"close":1635,"change":484,"percent_change":199,"volume":1049,"transactions":9,"vwap":1635},"2025-04-30",21.42,{"date":1704,"open":956,"high":1622,"low":956,"close":1698,"change":394,"percent_change":320,"volume":1705,"transactions":9,"vwap":1698},"2025-04-29",23100,{"date":1707,"open":957,"high":1635,"low":25,"close":1629,"change":470,"percent_change":95,"volume":1072,"transactions":9,"vwap":1629},"2025-04-28",{"date":1709,"open":1636,"high":1710,"low":1711,"close":1661,"change":219,"percent_change":220,"volume":1671,"transactions":9,"vwap":1661},"2025-04-25",21.53,21.41,{"date":181,"open":1702,"high":1713,"low":1651,"close":1713,"change":244,"percent_change":1091,"volume":1714,"transactions":9,"vwap":1713},21.49,21000]