[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RVNU":3,"homepage-market-summary":29,"stock-historical-RVNU":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RVNU","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},"Xtrackers Municipal Infrastructure Revenue Bond Active ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.9474,0.915,"Monthly",{"close":17,"open":18,"high":19,"low":18,"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},23.18,23.14,23.24,23.2,-0.02,-0.09,69008.351907,25.4,23.07,24056.25148149801,4.7,3356,{"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":181},365,1,1000,{"period_high":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},29156,10641919.121856,-3.05,"2025-04-24",[182,185,193,203,211,222,232,242,251,261,270,281,290,299,307,315,324,333,342,350,359,369,376,383,394,404,413,423,433,443,453,462,469,477,483,489,498,509,519,526,532,541,548,557,565,571,578,588,594,601,606,613,620,627,635,645,654,661,668,674,682,688,692,697,702,709,714,718,721,726,730,736,739,745,748,752,755,759,765,769,772,778,782,785,789,793,796,799,802,808,811,815,818,821,826,829,834,838,841,845,848,851,854,857,861,865,868,871,874,877,880,883,887,891,894,896,899,902,905,907,910,912,915,918,921,924,927,930,933,935,938,942,948,955,960,963,968,971,975,978,981,983,986,990,994,998,1001,1005,1008,1013,1016,1018,1020,1023,1025,1028,1031,1034,1037,1039,1042,1045,1048,1051,1054,1057,1060,1062,1065,1068,1071,1074,1077,1080,1083,1086,1088,1090,1093,1096,1100,1102,1105,1108,1111,1114,1117,1119,1122,1124,1127,1131,1133,1135,1138,1140,1143,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1174,1177,1180,1182,1185,1187,1191,1194,1196,1199,1201,1204,1208,1210,1213,1216,1219,1222,1224,1226,1229,1231,1233,1236,1239,1241,1244,1246,1248,1251,1254,1256,1259,1262,1265,1267,1270,1272,1274,1276,1279,1281,1283,1286,1288,1290,1293,1296,1299,1302,1305,1307,1309,1311,1314,1316,1319,1321,1324,1328,1331,1334,1338,1343,1347,1352,1356,1360,1364,1369,1372,1374,1377,1380,1382,1388,1394,1398,1400,1402,1405,1408,1410,1412,1415,1419,1421,1425,1428,1431,1434,1437,1442,1445,1447,1451,1455,1458,1462,1465,1469,1471,1474,1476,1478,1480,1484,1486,1490,1494,1499,1502,1506,1511,1516,1519,1522,1526,1529,1533,1537,1540,1544,1548,1551,1554,1557,1560,1564,1567,1570,1573,1577,1580,1583,1586,1591,1593,1595,1600,1603,1606,1610,1614,1617,1620,1625,1628,1631,1635,1638,1641,1644,1647,1651,1654,1656,1659],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},158,23.156,{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":72,"volume":190,"transactions":191,"vwap":192},"2026-10-05",23.31,23.09,-0.12,23204.3371,117,23.1929,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",23.45,23.51,23.26,23.32,0,29299.2471,151,23.3714,{"date":204,"open":17,"high":205,"low":17,"close":198,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",23.42,0.02,0.09,34575.5793,136,23.3395,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",23.25,23.37,23.1,23.3,0.13,0.56,104930.889,383,23.2214,{"date":223,"open":224,"high":225,"low":25,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",23.29,23.3348,23.17,-0.155,-0.66,73678.0332,260,23.1952,{"date":233,"open":234,"high":235,"low":20,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",23.39,23.3999,23.325,-0.185,-0.79,86160.2572,327,23.2951,{"date":243,"open":244,"high":196,"low":245,"close":196,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",23.5,23.38,0.05,0.21,49423.602247,147,23.4296,{"date":252,"open":253,"high":254,"low":245,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",23.58,23.6,23.46,-0.03,-0.13,94493.4475,291,23.4885,{"date":262,"open":263,"high":263,"low":255,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",23.72,23.49,-0.22,-0.93,124398.6015,512,23.597,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",23.78,23.86,23.7,23.71,-0.06,-0.25,36423.5655,273,23.7885,{"date":282,"open":283,"high":284,"low":274,"close":285,"change":286,"percent_change":136,"volume":287,"transactions":288,"vwap":289},"2026-09-21",23.74,23.84,23.77,0.11,21078.1646,175,23.7665,{"date":291,"open":275,"high":292,"low":293,"close":294,"change":295,"percent_change":111,"volume":296,"transactions":297,"vwap":298},"2026-09-18",23.7317,23.63,23.66,-0.04,16573.3516,108,23.6734,{"date":300,"open":283,"high":301,"low":302,"close":274,"change":151,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",23.8108,23.68,0.17,34674.3256,246,23.7368,{"date":308,"open":272,"high":309,"low":294,"close":294,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",23.79,-0.05,-0.21,21161.6376,143,23.7521,{"date":316,"open":317,"high":318,"low":275,"close":275,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",23.82,23.855,-0.14,-0.59,41960.4582,186,23.7938,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":256,"percent_change":257,"volume":330,"transactions":331,"vwap":332},"2026-09-14",23.87,23.96,23.83,23.85,122394.381,167,23.8472,{"date":334,"open":329,"high":335,"low":329,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",23.9799,23.88,0.06,0.25,13855.1293,90,23.9392,{"date":343,"open":344,"high":344,"low":345,"close":317,"change":277,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",24.07,23.81,-1.04,95376.2397,210,23.8572,{"date":351,"open":352,"high":353,"low":344,"close":344,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",24.21,24.29,-0.2,-0.82,123689.6692,153,24.1395,{"date":360,"open":361,"high":362,"low":363,"close":362,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",24.2,24.27,24.16,0.1,0.41,28885.5272,201,24.2084,{"date":370,"open":363,"high":371,"low":363,"close":372,"change":199,"percent_change":199,"volume":373,"transactions":374,"vwap":375},"2026-09-04",24.2599,24.17,12354.9413,101,24.1962,{"date":377,"open":352,"high":378,"low":372,"close":372,"change":21,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",24.275,-0.08,3482.732939,62,24.221,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",24.34,24.3675,24.15,24.19,-0.15,-0.62,142160.6882,401,24.2231,{"date":395,"open":396,"high":397,"low":398,"close":385,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",24.39,24.43,24.25,-0.11,-0.45,63608.128898,238,24.3969,{"date":405,"open":406,"high":406,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",24.54,24.45,-0.113,-0.46,21527.4326,139,24.4863,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":311,"volume":420,"transactions":421,"vwap":422},"2026-08-28",24.59,24.6287,24.52,24.563,-0.052,14046.211466,104,24.5752,{"date":424,"open":425,"high":426,"low":406,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",24.58,24.66,24.615,0.045,0.18,25383.0988,88,24.617,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":-6,"volume":440,"transactions":441,"vwap":442},"2026-08-26",24.56,24.6564,24.5501,24.57,-0.001,15480.4978,76,24.602,{"date":444,"open":445,"high":446,"low":435,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",24.63,24.64,24.571,-0.044,-0.18,24254.74078,134,24.6018,{"date":454,"open":455,"high":456,"low":457,"close":427,"change":458,"percent_change":449,"volume":459,"transactions":460,"vwap":461},"2026-08-24",24.6,24.68,24.55,-0.045,17760.056849,92,24.5897,{"date":463,"open":457,"high":464,"low":457,"close":426,"change":207,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",24.6657,0.37,10975.6463,84,24.6195,{"date":470,"open":471,"high":472,"low":435,"close":438,"change":189,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",24.62,24.69,-0.49,20487.2997,105,24.6343,{"date":478,"open":445,"high":479,"low":445,"close":472,"change":480,"percent_change":51,"volume":481,"transactions":467,"vwap":482},"2026-08-19",24.7299,0.12,8148.1286,24.6551,{"date":484,"open":456,"high":456,"low":438,"close":438,"change":379,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",-0.32,18913.0845,185,24.6364,{"date":490,"open":491,"high":492,"low":493,"close":493,"change":494,"percent_change":409,"volume":495,"transactions":496,"vwap":497},"2026-08-17",24.76,24.7927,24.65,-0.115,12883.484874,115,24.7188,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",24.805,24.85,24.7621,24.765,-0.0575,-0.23,4793.9231,73,24.7915,{"date":510,"open":511,"high":512,"low":511,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-13",24.81,24.9173,24.8225,0.0175,0.07,8354.2328,103,24.8475,{"date":520,"open":521,"high":522,"low":523,"close":500,"change":428,"percent_change":429,"volume":524,"transactions":340,"vwap":525},"2026-08-12",24.83,24.87,24.77,9765.703187,24.8187,{"date":527,"open":528,"high":528,"low":529,"close":491,"change":379,"percent_change":485,"volume":530,"transactions":209,"vwap":531},"2026-08-11",24.86,24.75,18904.882913,24.7942,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":21,"percent_change":379,"volume":538,"transactions":539,"vwap":540},"2026-08-10",24.82,24.88,24.8,24.84,15385.689736,109,24.8181,{"date":542,"open":543,"high":528,"low":543,"close":528,"change":544,"percent_change":95,"volume":545,"transactions":546,"vwap":547},"2026-08-07",24.79,0.125,15499.486319,148,24.8172,{"date":549,"open":523,"high":550,"low":551,"close":552,"change":553,"percent_change":337,"volume":554,"transactions":555,"vwap":556},"2026-08-06",24.795,24.71,24.735,0.015,7105.400144,77,24.7443,{"date":558,"open":551,"high":559,"low":472,"close":560,"change":561,"percent_change":480,"volume":562,"transactions":563,"vwap":564},"2026-08-05",24.7799,24.72,0.03,6029.723144,99,24.7324,{"date":566,"open":472,"high":491,"low":567,"close":472,"change":207,"percent_change":465,"volume":568,"transactions":569,"vwap":570},"2026-08-04",24.6301,10577.7306,125,24.7045,{"date":572,"open":445,"high":551,"low":415,"close":455,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-03",-0.07,-0.28,22591.031,215,24.624,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":399,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-31",24.74,24.7811,24.665,24.67,-0.44,26325.139,278,24.7135,{"date":589,"open":590,"high":543,"low":591,"close":590,"change":199,"percent_change":199,"volume":592,"transactions":546,"vwap":593},"2026-07-30",24.78,24.7101,18379.392596,24.759,{"date":595,"open":596,"high":597,"low":503,"close":590,"change":21,"percent_change":379,"volume":598,"transactions":599,"vwap":600},"2026-07-29",24.89,24.91,25737.2418,203,24.8576,{"date":602,"open":590,"high":597,"low":580,"close":536,"change":22,"percent_change":603,"volume":604,"transactions":367,"vwap":605},"2026-07-28",-0.36,200888.7046,24.7759,{"date":607,"open":534,"high":608,"low":590,"close":596,"change":246,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-27",24.92,0.2,12812.0666,119,24.868,{"date":614,"open":493,"high":615,"low":493,"close":537,"change":303,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-24",25.23,0.69,35350.5656,183,24.9949,{"date":621,"open":543,"high":622,"low":583,"close":583,"change":623,"percent_change":346,"volume":624,"transactions":625,"vwap":626},"2026-07-23",24.8699,-0.26,39046.2066,142,24.7851,{"date":628,"open":608,"high":629,"low":608,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":517,"vwap":634},"2026-07-22",25.005,24.93,-0.085,-0.34,13000.1418,24.9417,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":295,"volume":642,"transactions":643,"vwap":644},"2026-07-21",25,25.0399,24.99,25.015,-0.01,5225.13172,82,25.0138,{"date":646,"open":647,"high":648,"low":647,"close":649,"change":650,"percent_change":276,"volume":651,"transactions":652,"vwap":653},"2026-07-20",25.01,25.05,25.025,-0.015,14594.135,78,25.0345,{"date":655,"open":648,"high":656,"low":657,"close":657,"change":22,"percent_change":603,"volume":658,"transactions":659,"vwap":660},"2026-07-17",25.15,25.04,14458.097176,127,25.0853,{"date":662,"open":663,"high":656,"low":648,"close":664,"change":199,"percent_change":199,"volume":665,"transactions":666,"vwap":667},"2026-07-16",25.09,25.13,24172.162,152,25.1072,{"date":669,"open":670,"high":671,"low":663,"close":664,"change":379,"percent_change":485,"volume":672,"transactions":517,"vwap":673},"2026-07-15",25.17,25.2099,11718.5361,25.1494,{"date":675,"open":676,"high":615,"low":677,"close":676,"change":678,"percent_change":151,"volume":679,"transactions":680,"vwap":681},"2026-07-14",25.21,25.175,0.01,8326.5704,93,25.2,{"date":683,"open":684,"high":684,"low":656,"close":681,"change":199,"percent_change":199,"volume":685,"transactions":686,"vwap":687},"2026-07-13",25.24,6566.258761,72,25.2158,{"date":689,"open":690,"high":615,"low":690,"close":681,"change":678,"percent_change":151,"volume":691,"transactions":9,"vwap":681},"2026-07-10",25.11,8900,{"date":693,"open":694,"high":684,"low":695,"close":694,"change":256,"percent_change":189,"volume":696,"transactions":9,"vwap":694},"2026-07-09",25.19,25.14,12500,{"date":698,"open":699,"high":699,"low":695,"close":700,"change":256,"percent_change":189,"volume":701,"transactions":9,"vwap":700},"2026-07-08",25.29,25.22,11900,{"date":703,"open":704,"high":705,"low":676,"close":706,"change":276,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-07-07",25.26,25.3,25.25,-0.24,9300,{"date":710,"open":711,"high":711,"low":684,"close":712,"change":256,"percent_change":189,"volume":713,"transactions":9,"vwap":712},"2026-07-06",25.36,25.31,5300,{"date":715,"open":615,"high":716,"low":615,"close":716,"change":246,"percent_change":609,"volume":717,"transactions":9,"vwap":716},"2026-07-02",25.34,6700,{"date":719,"open":615,"high":705,"low":694,"close":699,"change":21,"percent_change":379,"volume":720,"transactions":9,"vwap":699},"2026-07-01",6400,{"date":722,"open":723,"high":24,"low":712,"close":712,"change":22,"percent_change":724,"volume":725,"transactions":9,"vwap":712},"2026-06-30",25.37,-0.35,12300,{"date":727,"open":706,"high":24,"low":706,"close":24,"change":515,"percent_change":728,"volume":729,"transactions":9,"vwap":24},"2026-06-29",0.28,51500,{"date":731,"open":706,"high":716,"low":681,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-26",25.33,0.08,0.32,9200,{"date":737,"open":699,"high":705,"low":700,"close":706,"change":256,"percent_change":189,"volume":738,"transactions":9,"vwap":706},"2026-06-25",6000,{"date":740,"open":741,"high":705,"low":656,"close":742,"change":217,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-06-24",25.18,25.28,0.52,29400,{"date":746,"open":681,"high":704,"low":664,"close":656,"change":256,"percent_change":189,"volume":747,"transactions":9,"vwap":656},"2026-06-23",23000,{"date":749,"open":670,"high":684,"low":750,"close":741,"change":256,"percent_change":189,"volume":751,"transactions":9,"vwap":741},"2026-06-22",25.1,14900,{"date":753,"open":670,"high":684,"low":664,"close":676,"change":515,"percent_change":728,"volume":754,"transactions":9,"vwap":676},"2026-06-18",7800,{"date":756,"open":757,"high":694,"low":757,"close":695,"change":21,"percent_change":379,"volume":758,"transactions":9,"vwap":695},"2026-06-17",25.12,8700,{"date":760,"open":761,"high":694,"low":762,"close":763,"change":246,"percent_change":609,"volume":764,"transactions":9,"vwap":763},"2026-06-16",25.08,25.059999,25.16,15300,{"date":766,"open":757,"high":741,"low":767,"close":690,"change":246,"percent_change":609,"volume":768,"transactions":9,"vwap":690},"2026-06-15",25.040001,8100,{"date":770,"open":637,"high":695,"low":637,"close":762,"change":379,"percent_change":485,"volume":771,"transactions":9,"vwap":762},"2026-06-12",22200,{"date":773,"open":774,"high":695,"low":639,"close":695,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":695},"2026-06-11",25.049999,0.15,0.6,20900,{"date":779,"open":647,"high":690,"low":780,"close":639,"change":22,"percent_change":603,"volume":781,"transactions":9,"vwap":639},"2026-06-10",24.98,39500,{"date":783,"open":663,"high":695,"low":637,"close":761,"change":199,"percent_change":199,"volume":784,"transactions":9,"vwap":761},"2026-06-09",16300,{"date":786,"open":663,"high":763,"low":787,"close":761,"change":21,"percent_change":379,"volume":788,"transactions":9,"vwap":761},"2026-06-08",25.030001,70700,{"date":790,"open":762,"high":750,"low":791,"close":750,"change":641,"percent_change":295,"volume":792,"transactions":9,"vwap":750},"2026-06-05",25.02,35200,{"date":794,"open":664,"high":763,"low":762,"close":690,"change":246,"percent_change":609,"volume":795,"transactions":9,"vwap":690},"2026-06-04",68300,{"date":797,"open":774,"high":757,"low":637,"close":762,"change":21,"percent_change":379,"volume":798,"transactions":9,"vwap":762},"2026-06-03",22700,{"date":800,"open":774,"high":763,"low":787,"close":761,"change":206,"percent_change":733,"volume":801,"transactions":9,"vwap":761},"2026-06-02",22900,{"date":803,"open":804,"high":805,"low":806,"close":762,"change":310,"percent_change":354,"volume":807,"transactions":9,"vwap":762},"2026-06-01",24.96,25.07,24.94,15600,{"date":809,"open":647,"high":656,"low":647,"close":690,"change":678,"percent_change":151,"volume":810,"transactions":9,"vwap":690},"2026-05-29",19800,{"date":812,"open":639,"high":750,"low":608,"close":750,"change":207,"percent_change":813,"volume":814,"transactions":9,"vwap":750},"2026-05-28",0.36,23700,{"date":816,"open":596,"high":647,"low":501,"close":647,"change":480,"percent_change":44,"volume":817,"transactions":9,"vwap":647},"2026-05-27",21200,{"date":819,"open":535,"high":608,"low":590,"close":596,"change":217,"percent_change":101,"volume":820,"transactions":9,"vwap":596},"2026-05-26",7300,{"date":822,"open":523,"high":534,"low":823,"close":491,"change":151,"percent_change":824,"volume":825,"transactions":9,"vwap":491},"2026-05-22",24.7,0.16,32600,{"date":827,"open":493,"high":536,"low":471,"close":560,"change":515,"percent_change":728,"volume":828,"transactions":9,"vwap":560},"2026-05-21",90900,{"date":830,"open":831,"high":536,"low":832,"close":493,"change":207,"percent_change":465,"volume":833,"transactions":9,"vwap":493},"2026-05-20",24.53,24.51,31200,{"date":835,"open":435,"high":836,"low":831,"close":435,"change":573,"percent_change":574,"volume":837,"transactions":9,"vwap":435},"2026-05-19",24.61,51800,{"date":839,"open":426,"high":580,"low":455,"close":445,"change":21,"percent_change":379,"volume":840,"transactions":9,"vwap":445},"2026-05-18",89600,{"date":842,"open":472,"high":472,"low":425,"close":493,"change":311,"percent_change":843,"volume":844,"transactions":9,"vwap":493},"2026-05-15",-0.84,32500,{"date":846,"open":537,"high":597,"low":543,"close":528,"change":199,"percent_change":199,"volume":847,"transactions":9,"vwap":528},"2026-05-14",4900,{"date":849,"open":537,"high":850,"low":534,"close":528,"change":256,"percent_change":189,"volume":751,"transactions":9,"vwap":528},"2026-05-13",24.9,{"date":852,"open":806,"high":806,"low":521,"close":596,"change":310,"percent_change":354,"volume":853,"transactions":9,"vwap":596},"2026-05-12",17300,{"date":855,"open":780,"high":780,"low":850,"close":806,"change":256,"percent_change":189,"volume":856,"transactions":9,"vwap":806},"2026-05-11",6100,{"date":858,"open":780,"high":637,"low":521,"close":859,"change":199,"percent_change":199,"volume":860,"transactions":9,"vwap":859},"2026-05-08",24.97,27200,{"date":862,"open":850,"high":639,"low":537,"close":859,"change":286,"percent_change":863,"volume":864,"transactions":9,"vwap":859},"2026-05-07",0.44,38900,{"date":866,"open":528,"high":597,"low":590,"close":528,"change":151,"percent_change":824,"volume":867,"transactions":9,"vwap":528},"2026-05-06",25200,{"date":869,"open":511,"high":522,"low":491,"close":534,"change":206,"percent_change":733,"volume":870,"transactions":9,"vwap":534},"2026-05-05",13500,{"date":872,"open":543,"high":522,"low":580,"close":536,"change":310,"percent_change":354,"volume":873,"transactions":9,"vwap":536},"2026-05-04",40000,{"date":875,"open":608,"high":608,"low":590,"close":501,"change":256,"percent_change":189,"volume":876,"transactions":9,"vwap":501},"2026-05-01",7700,{"date":878,"open":806,"high":806,"low":511,"close":535,"change":206,"percent_change":733,"volume":879,"transactions":9,"vwap":535},"2026-04-30",9700,{"date":881,"open":536,"high":596,"low":536,"close":528,"change":641,"percent_change":295,"volume":882,"transactions":9,"vwap":528},"2026-04-29",5500,{"date":884,"open":885,"high":780,"low":885,"close":522,"change":276,"percent_change":707,"volume":886,"transactions":9,"vwap":522},"2026-04-28",24.73,315200,{"date":888,"open":889,"high":804,"low":596,"close":630,"change":206,"percent_change":733,"volume":890,"transactions":9,"vwap":630},"2026-04-27",24.95,9100,{"date":892,"open":521,"high":889,"low":521,"close":597,"change":641,"percent_change":295,"volume":893,"transactions":9,"vwap":597},"2026-04-24",7900,{"date":895,"open":780,"high":780,"low":501,"close":608,"change":199,"percent_change":199,"volume":696,"transactions":9,"vwap":608},"2026-04-23",{"date":897,"open":806,"high":804,"low":596,"close":608,"change":199,"percent_change":199,"volume":898,"transactions":9,"vwap":608},"2026-04-22",14700,{"date":900,"open":804,"high":639,"low":535,"close":608,"change":256,"percent_change":189,"volume":901,"transactions":9,"vwap":608},"2026-04-21",10000,{"date":903,"open":806,"high":639,"low":501,"close":889,"change":561,"percent_change":480,"volume":904,"transactions":9,"vwap":889},"2026-04-20",8400,{"date":906,"open":850,"high":804,"low":535,"close":608,"change":733,"percent_change":734,"volume":820,"transactions":9,"vwap":608},"2026-04-17",{"date":908,"open":850,"high":850,"low":543,"close":537,"change":295,"percent_change":909,"volume":701,"transactions":9,"vwap":537},"2026-04-16",-0.16,{"date":911,"open":521,"high":535,"low":491,"close":535,"change":733,"percent_change":734,"volume":701,"transactions":9,"vwap":535},"2026-04-15",{"date":913,"open":511,"high":850,"low":529,"close":536,"change":21,"percent_change":379,"volume":914,"transactions":9,"vwap":536},"2026-04-14",66100,{"date":916,"open":543,"high":535,"low":580,"close":534,"change":256,"percent_change":189,"volume":917,"transactions":9,"vwap":534},"2026-04-13",28900,{"date":919,"open":523,"high":528,"low":551,"close":501,"change":337,"percent_change":106,"volume":920,"transactions":9,"vwap":501},"2026-04-10",80100,{"date":922,"open":523,"high":501,"low":551,"close":543,"change":151,"percent_change":824,"volume":923,"transactions":9,"vwap":543},"2026-04-09",30100,{"date":925,"open":501,"high":535,"low":529,"close":529,"change":515,"percent_change":728,"volume":926,"transactions":9,"vwap":529},"2026-04-08",20300,{"date":928,"open":445,"high":529,"low":455,"close":456,"change":21,"percent_change":379,"volume":929,"transactions":9,"vwap":456},"2026-04-07",10600,{"date":931,"open":455,"high":885,"low":455,"close":823,"change":199,"percent_change":199,"volume":932,"transactions":9,"vwap":823},"2026-04-06",28300,{"date":934,"open":445,"high":823,"low":836,"close":823,"change":246,"percent_change":609,"volume":882,"transactions":9,"vwap":823},"2026-04-02",{"date":936,"open":823,"high":823,"low":415,"close":493,"change":678,"percent_change":151,"volume":937,"transactions":9,"vwap":493},"2026-04-01",53500,{"date":939,"open":836,"high":583,"low":455,"close":446,"change":81,"percent_change":940,"volume":941,"transactions":9,"vwap":446},"2026-03-31",0.57,12200,{"date":943,"open":831,"high":457,"low":944,"close":945,"change":733,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-03-30",24.48,24.5,0.33,3600,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":295,"percent_change":909,"volume":954,"transactions":9,"vwap":953},"2026-03-27",24.4,24.47,24.37,24.42,4700,{"date":956,"open":957,"high":945,"low":957,"close":958,"change":295,"percent_change":909,"volume":959,"transactions":9,"vwap":958},"2026-03-26",24.36,24.46,11300,{"date":961,"open":457,"high":425,"low":397,"close":945,"change":207,"percent_change":465,"volume":962,"transactions":9,"vwap":945},"2026-03-25",27900,{"date":964,"open":965,"high":831,"low":950,"close":965,"change":111,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-03-24",24.41,-0.69,13900,{"date":969,"open":406,"high":836,"low":951,"close":425,"change":286,"percent_change":58,"volume":970,"transactions":9,"vwap":425},"2026-03-23",14200,{"date":972,"open":415,"high":836,"low":965,"close":951,"change":277,"percent_change":973,"volume":974,"transactions":9,"vwap":951},"2026-03-20",-1.01,11700,{"date":976,"open":446,"high":560,"low":836,"close":560,"change":678,"percent_change":151,"volume":977,"transactions":9,"vwap":560},"2026-03-19",11100,{"date":979,"open":415,"high":580,"low":415,"close":551,"change":515,"percent_change":728,"volume":980,"transactions":9,"vwap":551},"2026-03-18",24300,{"date":982,"open":426,"high":590,"low":446,"close":446,"change":256,"percent_change":189,"volume":890,"transactions":9,"vwap":446},"2026-03-17",{"date":984,"open":456,"high":511,"low":493,"close":583,"change":21,"percent_change":379,"volume":985,"transactions":9,"vwap":583},"2026-03-16",11800,{"date":987,"open":425,"high":823,"low":831,"close":472,"change":775,"percent_change":988,"volume":989,"transactions":9,"vwap":472},"2026-03-13",0.61,15000,{"date":991,"open":823,"high":885,"low":406,"close":406,"change":22,"percent_change":992,"volume":993,"transactions":9,"vwap":406},"2026-03-12",-0.37,17800,{"date":995,"open":523,"high":536,"low":455,"close":445,"change":354,"percent_change":996,"volume":997,"transactions":9,"vwap":445},"2026-03-11",-0.81,11000,{"date":999,"open":560,"high":596,"low":560,"close":521,"change":276,"percent_change":707,"volume":1000,"transactions":9,"vwap":521},"2026-03-10",8600,{"date":1002,"open":590,"high":596,"low":590,"close":596,"change":364,"percent_change":1003,"volume":1004,"transactions":9,"vwap":596},"2026-03-09",0.4,12700,{"date":1006,"open":529,"high":511,"low":823,"close":543,"change":678,"percent_change":151,"volume":1007,"transactions":9,"vwap":543},"2026-03-06",8200,{"date":1009,"open":560,"high":521,"low":551,"close":590,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":590},"2026-03-05",-0.1,-0.4,8500,{"date":1014,"open":543,"high":597,"low":590,"close":535,"change":246,"percent_change":609,"volume":1015,"transactions":9,"vwap":535},"2026-03-04",15100,{"date":1017,"open":535,"high":535,"low":885,"close":521,"change":399,"percent_change":584,"volume":853,"transactions":9,"vwap":521},"2026-03-03",{"date":1019,"open":791,"high":791,"low":535,"close":806,"change":1010,"percent_change":1011,"volume":1007,"transactions":9,"vwap":806},"2026-03-02",{"date":1021,"open":805,"high":656,"low":787,"close":767,"change":276,"percent_change":707,"volume":1022,"transactions":9,"vwap":767},"2026-02-27",8000,{"date":1024,"open":767,"high":750,"low":859,"close":750,"change":364,"percent_change":1003,"volume":735,"transactions":9,"vwap":750},"2026-02-26",{"date":1026,"open":780,"high":774,"low":889,"close":637,"change":199,"percent_change":199,"volume":1027,"transactions":9,"vwap":637},"2026-02-25",11400,{"date":1029,"open":608,"high":637,"low":537,"close":637,"change":364,"percent_change":1003,"volume":1030,"transactions":9,"vwap":637},"2026-02-24",3900,{"date":1032,"open":528,"high":889,"low":511,"close":850,"change":561,"percent_change":480,"volume":1033,"transactions":9,"vwap":850},"2026-02-23",10500,{"date":1035,"open":521,"high":535,"low":521,"close":522,"change":641,"percent_change":295,"volume":1036,"transactions":9,"vwap":522},"2026-02-20",4100,{"date":1038,"open":501,"high":597,"low":536,"close":535,"change":561,"percent_change":480,"volume":820,"transactions":9,"vwap":535},"2026-02-19",{"date":1040,"open":596,"high":597,"low":534,"close":501,"change":310,"percent_change":354,"volume":1041,"transactions":9,"vwap":501},"2026-02-18",9000,{"date":1043,"open":543,"high":608,"low":543,"close":850,"change":199,"percent_change":199,"volume":1044,"transactions":9,"vwap":850},"2026-02-17",17100,{"date":1046,"open":534,"high":804,"low":580,"close":850,"change":246,"percent_change":609,"volume":1047,"transactions":9,"vwap":850},"2026-02-13",21700,{"date":1049,"open":529,"high":501,"low":823,"close":501,"change":775,"percent_change":988,"volume":1050,"transactions":9,"vwap":501},"2026-02-12",48700,{"date":1052,"open":521,"high":521,"low":823,"close":823,"change":1010,"percent_change":1011,"volume":1053,"transactions":9,"vwap":823},"2026-02-11",34600,{"date":1055,"open":537,"high":596,"low":590,"close":536,"change":199,"percent_change":199,"volume":1056,"transactions":9,"vwap":536},"2026-02-10",8800,{"date":1058,"open":551,"high":521,"low":426,"close":536,"change":480,"percent_change":51,"volume":1059,"transactions":9,"vwap":536},"2026-02-09",18900,{"date":1061,"open":580,"high":580,"low":438,"close":456,"change":246,"percent_change":609,"volume":882,"transactions":9,"vwap":456},"2026-02-06",{"date":1063,"open":455,"high":491,"low":455,"close":445,"change":364,"percent_change":365,"volume":1064,"transactions":9,"vwap":445},"2026-02-05",30800,{"date":1066,"open":560,"high":885,"low":944,"close":831,"change":277,"percent_change":973,"volume":1067,"transactions":9,"vwap":831},"2026-02-04",85300,{"date":1069,"open":823,"high":537,"low":493,"close":590,"change":561,"percent_change":480,"volume":1070,"transactions":9,"vwap":590},"2026-02-03",5800,{"date":1072,"open":472,"high":590,"low":493,"close":529,"change":151,"percent_change":824,"volume":1073,"transactions":9,"vwap":529},"2026-02-02",10700,{"date":1075,"open":583,"high":511,"low":583,"close":551,"change":678,"percent_change":151,"volume":1076,"transactions":9,"vwap":551},"2026-01-30",13800,{"date":1078,"open":456,"high":511,"low":583,"close":823,"change":276,"percent_change":707,"volume":1079,"transactions":9,"vwap":823},"2026-01-29",30500,{"date":1081,"open":472,"high":590,"low":472,"close":491,"change":733,"percent_change":734,"volume":1082,"transactions":9,"vwap":491},"2026-01-28",7000,{"date":1084,"open":580,"high":543,"low":456,"close":456,"change":22,"percent_change":603,"volume":1085,"transactions":9,"vwap":456},"2026-01-27",6800,{"date":1087,"open":823,"high":543,"low":456,"close":523,"change":151,"percent_change":824,"volume":853,"transactions":9,"vwap":523},"2026-01-26",{"date":1089,"open":493,"high":580,"low":471,"close":885,"change":337,"percent_change":106,"volume":696,"transactions":9,"vwap":885},"2026-01-23",{"date":1091,"open":455,"high":523,"low":455,"close":583,"change":295,"percent_change":909,"volume":1092,"transactions":9,"vwap":583},"2026-01-22",9800,{"date":1094,"open":415,"high":551,"low":406,"close":551,"change":364,"percent_change":365,"volume":1095,"transactions":9,"vwap":551},"2026-01-21",39600,{"date":1097,"open":456,"high":560,"low":415,"close":836,"change":389,"percent_change":1098,"volume":1099,"transactions":9,"vwap":836},"2026-01-20",-0.61,24000,{"date":1101,"open":529,"high":536,"low":529,"close":491,"change":641,"percent_change":295,"volume":784,"transactions":9,"vwap":491},"2026-01-16",{"date":1103,"open":536,"high":536,"low":529,"close":523,"change":641,"percent_change":295,"volume":1104,"transactions":9,"vwap":523},"2026-01-15",12600,{"date":1106,"open":885,"high":536,"low":885,"close":590,"change":246,"percent_change":609,"volume":1107,"transactions":9,"vwap":590},"2026-01-14",5100,{"date":1109,"open":523,"high":523,"low":426,"close":885,"change":276,"percent_change":707,"volume":1110,"transactions":9,"vwap":885},"2026-01-13",8300,{"date":1112,"open":551,"high":511,"low":551,"close":543,"change":151,"percent_change":824,"volume":1113,"transactions":9,"vwap":543},"2026-01-12",9600,{"date":1115,"open":523,"high":543,"low":823,"close":529,"change":641,"percent_change":295,"volume":1116,"transactions":9,"vwap":529},"2026-01-09",19400,{"date":1118,"open":529,"high":523,"low":472,"close":491,"change":641,"percent_change":295,"volume":798,"transactions":9,"vwap":491},"2026-01-08",{"date":1120,"open":560,"high":590,"low":426,"close":523,"change":337,"percent_change":106,"volume":1121,"transactions":9,"vwap":523},"2026-01-07",16000,{"date":1123,"open":456,"high":523,"low":471,"close":551,"change":246,"percent_change":609,"volume":876,"transactions":9,"vwap":551},"2026-01-06",{"date":1125,"open":529,"high":529,"low":425,"close":426,"change":246,"percent_change":609,"volume":1126,"transactions":9,"vwap":426},"2026-01-05",13700,{"date":1128,"open":415,"high":630,"low":457,"close":836,"change":515,"percent_change":1129,"volume":1130,"transactions":9,"vwap":836},"2026-01-02",0.29,45200,{"date":1132,"open":457,"high":583,"low":406,"close":406,"change":295,"percent_change":909,"volume":917,"transactions":9,"vwap":406},"2025-12-31",{"date":1134,"open":438,"high":446,"low":832,"close":425,"change":678,"percent_change":151,"volume":959,"transactions":9,"vwap":425},"2025-12-30",{"date":1136,"open":406,"high":523,"low":831,"close":438,"change":206,"percent_change":733,"volume":1137,"transactions":9,"vwap":438},"2025-12-29",30400,{"date":1139,"open":445,"high":493,"low":831,"close":457,"change":21,"percent_change":379,"volume":1092,"transactions":9,"vwap":457},"2025-12-26",{"date":1141,"open":425,"high":446,"low":438,"close":438,"change":246,"percent_change":609,"volume":1142,"transactions":9,"vwap":438},"2025-12-24",22100,{"date":1144,"open":457,"high":471,"low":417,"close":417,"change":641,"percent_change":295,"volume":1056,"transactions":9,"vwap":417},"2025-12-23",{"date":1146,"open":831,"high":457,"low":832,"close":831,"change":310,"percent_change":354,"volume":1147,"transactions":9,"vwap":831},"2025-12-22",30000,{"date":1149,"open":426,"high":426,"low":831,"close":425,"change":295,"percent_change":909,"volume":1150,"transactions":9,"vwap":425},"2025-12-19",41900,{"date":1152,"open":836,"high":583,"low":435,"close":471,"change":561,"percent_change":480,"volume":1153,"transactions":9,"vwap":471},"2025-12-18",33200,{"date":1155,"open":471,"high":426,"low":425,"close":415,"change":641,"percent_change":295,"volume":1156,"transactions":9,"vwap":415},"2025-12-17",21000,{"date":1158,"open":445,"high":583,"low":438,"close":455,"change":199,"percent_change":199,"volume":1159,"transactions":9,"vwap":455},"2025-12-16",27700,{"date":1161,"open":885,"high":885,"low":415,"close":455,"change":189,"percent_change":473,"volume":1162,"transactions":9,"vwap":455},"2025-12-15",18700,{"date":1164,"open":472,"high":536,"low":426,"close":560,"change":295,"percent_change":909,"volume":1165,"transactions":9,"vwap":560},"2025-12-12",13300,{"date":1167,"open":823,"high":590,"low":471,"close":491,"change":207,"percent_change":813,"volume":1168,"transactions":9,"vwap":491},"2025-12-11",18400,{"date":1170,"open":491,"high":523,"low":493,"close":583,"change":295,"percent_change":909,"volume":1171,"transactions":9,"vwap":583},"2025-12-10",17900,{"date":1173,"open":590,"high":511,"low":823,"close":551,"change":295,"percent_change":909,"volume":717,"transactions":9,"vwap":551},"2025-12-09",{"date":1175,"open":511,"high":511,"low":456,"close":529,"change":641,"percent_change":295,"volume":1176,"transactions":9,"vwap":529},"2025-12-08",27400,{"date":1178,"open":560,"high":521,"low":472,"close":491,"change":21,"percent_change":379,"volume":1179,"transactions":9,"vwap":491},"2025-12-05",17400,{"date":1181,"open":523,"high":511,"low":529,"close":590,"change":206,"percent_change":733,"volume":708,"transactions":9,"vwap":590},"2025-12-04",{"date":1183,"open":529,"high":537,"low":529,"close":491,"change":641,"percent_change":295,"volume":1184,"transactions":9,"vwap":491},"2025-12-03",7600,{"date":1186,"open":536,"high":528,"low":529,"close":523,"change":276,"percent_change":707,"volume":1000,"transactions":9,"vwap":523},"2025-12-02",{"date":1188,"open":491,"high":850,"low":491,"close":521,"change":319,"percent_change":1189,"volume":1190,"transactions":9,"vwap":521},"2025-12-01",-0.56,9500,{"date":1192,"open":850,"high":637,"low":850,"close":859,"change":678,"percent_change":151,"volume":1193,"transactions":9,"vwap":859},"2025-11-28",3800,{"date":1195,"open":537,"high":804,"low":536,"close":804,"change":217,"percent_change":743,"volume":898,"transactions":9,"vwap":804},"2025-11-26",{"date":1197,"open":889,"high":804,"low":521,"close":521,"change":573,"percent_change":574,"volume":1198,"transactions":9,"vwap":521},"2025-11-25",29000,{"date":1200,"open":501,"high":780,"low":521,"close":850,"change":246,"percent_change":609,"volume":898,"transactions":9,"vwap":850},"2025-11-24",{"date":1202,"open":501,"high":597,"low":536,"close":501,"change":207,"percent_change":813,"volume":1203,"transactions":9,"vwap":501},"2025-11-21",37800,{"date":1205,"open":608,"high":608,"low":529,"close":491,"change":389,"percent_change":1206,"volume":1207,"transactions":9,"vwap":491},"2025-11-20",-0.6,18000,{"date":1209,"open":521,"high":806,"low":521,"close":597,"change":199,"percent_change":199,"volume":1168,"transactions":9,"vwap":597},"2025-11-19",{"date":1211,"open":596,"high":630,"low":536,"close":597,"change":337,"percent_change":106,"volume":1212,"transactions":9,"vwap":597},"2025-11-18",25100,{"date":1214,"open":528,"high":850,"low":537,"close":501,"change":364,"percent_change":1003,"volume":1215,"transactions":9,"vwap":501},"2025-11-17",2600,{"date":1217,"open":537,"high":522,"low":529,"close":529,"change":310,"percent_change":354,"volume":1218,"transactions":9,"vwap":529},"2025-11-14",14400,{"date":1220,"open":491,"high":501,"low":491,"close":536,"change":21,"percent_change":379,"volume":1221,"transactions":9,"vwap":536},"2025-11-13",14800,{"date":1223,"open":523,"high":535,"low":523,"close":534,"change":21,"percent_change":379,"volume":1070,"transactions":9,"vwap":534},"2025-11-12",{"date":1225,"open":529,"high":608,"low":529,"close":537,"change":337,"percent_change":106,"volume":691,"transactions":9,"vwap":537},"2025-11-11",{"date":1227,"open":608,"high":608,"low":523,"close":590,"change":310,"percent_change":354,"volume":1228,"transactions":9,"vwap":590},"2025-11-10",5900,{"date":1230,"open":523,"high":850,"low":523,"close":521,"change":641,"percent_change":295,"volume":1215,"transactions":9,"vwap":521},"2025-11-07",{"date":1232,"open":596,"high":596,"low":529,"close":537,"change":364,"percent_change":1003,"volume":764,"transactions":9,"vwap":537},"2025-11-06",{"date":1234,"open":522,"high":535,"low":580,"close":580,"change":909,"percent_change":1235,"volume":708,"transactions":9,"vwap":580},"2025-11-05",-0.64,{"date":1237,"open":534,"high":806,"low":536,"close":850,"change":337,"percent_change":106,"volume":1238,"transactions":9,"vwap":850},"2025-11-04",50000,{"date":1240,"open":535,"high":535,"low":590,"close":537,"change":22,"percent_change":603,"volume":751,"transactions":9,"vwap":537},"2025-11-03",{"date":1242,"open":889,"high":639,"low":597,"close":630,"change":641,"percent_change":295,"volume":1243,"transactions":9,"vwap":630},"2025-10-31",2500,{"date":1245,"open":597,"high":859,"low":535,"close":806,"change":256,"percent_change":189,"volume":758,"transactions":9,"vwap":806},"2025-10-30",{"date":1247,"open":647,"high":767,"low":608,"close":859,"change":276,"percent_change":707,"volume":901,"transactions":9,"vwap":859},"2025-10-29",{"date":1249,"open":791,"high":774,"low":804,"close":787,"change":678,"percent_change":151,"volume":1250,"transactions":9,"vwap":787},"2025-10-28",10900,{"date":1252,"open":639,"high":787,"low":804,"close":791,"change":678,"percent_change":151,"volume":1253,"transactions":9,"vwap":791},"2025-10-27",10400,{"date":1255,"open":787,"high":787,"low":630,"close":647,"change":246,"percent_change":609,"volume":879,"transactions":9,"vwap":647},"2025-10-24",{"date":1257,"open":639,"high":762,"low":806,"close":804,"change":678,"percent_change":151,"volume":1258,"transactions":9,"vwap":804},"2025-10-23",9400,{"date":1260,"open":889,"high":791,"low":889,"close":889,"change":295,"percent_change":909,"volume":1261,"transactions":9,"vwap":889},"2025-10-22",1900,{"date":1263,"open":761,"high":761,"low":597,"close":639,"change":21,"percent_change":379,"volume":1264,"transactions":9,"vwap":639},"2025-10-21",4500,{"date":1266,"open":859,"high":787,"low":806,"close":647,"change":207,"percent_change":813,"volume":1258,"transactions":9,"vwap":647},"2025-10-20",{"date":1268,"open":806,"high":787,"low":597,"close":608,"change":276,"percent_change":707,"volume":1269,"transactions":9,"vwap":608},"2025-10-17",14300,{"date":1271,"open":535,"high":637,"low":535,"close":780,"change":337,"percent_change":106,"volume":989,"transactions":9,"vwap":780},"2025-10-16",{"date":1273,"open":806,"high":806,"low":511,"close":608,"change":733,"percent_change":734,"volume":820,"transactions":9,"vwap":608},"2025-10-15",{"date":1275,"open":523,"high":501,"low":551,"close":537,"change":364,"percent_change":1003,"volume":701,"transactions":9,"vwap":537},"2025-10-14",{"date":1277,"open":445,"high":537,"low":445,"close":580,"change":573,"percent_change":574,"volume":1278,"transactions":9,"vwap":580},"2025-10-13",16200,{"date":1280,"open":823,"high":534,"low":583,"close":511,"change":81,"percent_change":940,"volume":901,"transactions":9,"vwap":511},"2025-10-10",{"date":1282,"open":445,"high":529,"low":445,"close":583,"change":295,"percent_change":909,"volume":1228,"transactions":9,"vwap":583},"2025-10-09",{"date":1284,"open":543,"high":543,"low":415,"close":551,"change":641,"percent_change":295,"volume":1285,"transactions":9,"vwap":551},"2025-10-08",19500,{"date":1287,"open":583,"high":885,"low":836,"close":560,"change":199,"percent_change":199,"volume":879,"transactions":9,"vwap":560},"2025-10-07",{"date":1289,"open":446,"high":560,"low":435,"close":560,"change":337,"percent_change":106,"volume":967,"transactions":9,"vwap":560},"2025-10-06",{"date":1291,"open":438,"high":472,"low":435,"close":426,"change":515,"percent_change":728,"volume":1292,"transactions":9,"vwap":426},"2025-10-03",12400,{"date":1294,"open":425,"high":471,"low":438,"close":415,"change":561,"percent_change":480,"volume":1295,"transactions":9,"vwap":415},"2025-10-02",1800,{"date":1297,"open":417,"high":472,"low":417,"close":435,"change":399,"percent_change":400,"volume":1298,"transactions":9,"vwap":435},"2025-10-01",18600,{"date":1300,"open":446,"high":472,"low":438,"close":583,"change":206,"percent_change":733,"volume":1301,"transactions":9,"vwap":583},"2025-09-30",15200,{"date":1303,"open":438,"high":551,"low":438,"close":493,"change":207,"percent_change":465,"volume":1304,"transactions":9,"vwap":493},"2025-09-29",20700,{"date":1306,"open":832,"high":583,"low":832,"close":435,"change":678,"percent_change":151,"volume":929,"transactions":9,"vwap":435},"2025-09-26",{"date":1308,"open":457,"high":446,"low":417,"close":457,"change":21,"percent_change":379,"volume":1126,"transactions":9,"vwap":457},"2025-09-25",{"date":1310,"open":823,"high":823,"low":438,"close":438,"change":310,"percent_change":354,"volume":1000,"transactions":9,"vwap":438},"2025-09-24",{"date":1312,"open":523,"high":523,"low":415,"close":471,"change":189,"percent_change":473,"volume":1313,"transactions":9,"vwap":471},"2025-09-23",24100,{"date":1315,"open":426,"high":529,"low":426,"close":580,"change":733,"percent_change":734,"volume":1073,"transactions":9,"vwap":580},"2025-09-22",{"date":1317,"open":456,"high":823,"low":415,"close":426,"change":561,"percent_change":480,"volume":1318,"transactions":9,"vwap":426},"2025-09-19",18300,{"date":1320,"open":823,"high":823,"low":435,"close":445,"change":206,"percent_change":733,"volume":725,"transactions":9,"vwap":445},"2025-09-18",{"date":1322,"open":965,"high":823,"low":965,"close":836,"change":678,"percent_change":151,"volume":1323,"transactions":9,"vwap":836},"2025-09-17",123200,{"date":1325,"open":1326,"high":836,"low":1326,"close":455,"change":207,"percent_change":465,"volume":1327,"transactions":9,"vwap":455},"2025-09-16",24.44,25300,{"date":1329,"open":415,"high":471,"low":397,"close":832,"change":733,"percent_change":946,"volume":1330,"transactions":9,"vwap":832},"2025-09-15",23800,{"date":1332,"open":385,"high":832,"low":385,"close":397,"change":276,"percent_change":707,"volume":1333,"transactions":9,"vwap":397},"2025-09-12",25800,{"date":1335,"open":397,"high":832,"low":952,"close":1336,"change":480,"percent_change":51,"volume":1337,"transactions":9,"vwap":1336},"2025-09-11",24.49,61200,{"date":1339,"open":1340,"high":952,"low":1341,"close":952,"change":247,"percent_change":131,"volume":1342,"transactions":9,"vwap":952},"2025-09-10",24.28,24.23,19000,{"date":1344,"open":362,"high":1345,"low":387,"close":363,"change":1010,"percent_change":1346,"volume":853,"transactions":9,"vwap":363},"2025-09-09",24.32,-0.41,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1350,"change":247,"percent_change":131,"volume":777,"transactions":9,"vwap":1350},"2025-09-08",24.09,24.26,24.049999,{"date":1353,"open":345,"high":1351,"low":345,"close":1351,"change":946,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1351},"2025-09-05",1.39,37700,{"date":1357,"open":1358,"high":285,"low":1358,"close":263,"change":337,"percent_change":338,"volume":1359,"transactions":9,"vwap":263},"2025-09-04",23.62,15700,{"date":1361,"open":294,"high":1362,"low":254,"close":294,"change":515,"percent_change":1363,"volume":879,"transactions":9,"vwap":294},"2025-09-03",23.73,0.3,{"date":1365,"open":1366,"high":274,"low":253,"close":1367,"change":111,"percent_change":65,"volume":1368,"transactions":9,"vwap":1367},"2025-09-02",23.65,23.59,9900,{"date":1370,"open":294,"high":285,"low":294,"close":1371,"change":246,"percent_change":247,"volume":1121,"transactions":9,"vwap":1371},"2025-08-29",23.76,{"date":1373,"open":302,"high":1362,"low":1358,"close":275,"change":199,"percent_change":199,"volume":1278,"transactions":9,"vwap":275},"2025-08-28",{"date":1375,"open":253,"high":275,"low":253,"close":275,"change":246,"percent_change":247,"volume":1376,"transactions":9,"vwap":275},"2025-08-27",64100,{"date":1378,"open":294,"high":302,"low":253,"close":294,"change":151,"percent_change":303,"volume":1379,"transactions":9,"vwap":294},"2025-08-26",33400,{"date":1381,"open":254,"high":302,"low":253,"close":1358,"change":21,"percent_change":379,"volume":1298,"transactions":9,"vwap":1358},"2025-08-25",{"date":1383,"open":1384,"high":274,"low":1384,"close":1385,"change":207,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2025-08-22",23.56,23.64,0.38,15900,{"date":1389,"open":254,"high":293,"low":1390,"close":1391,"change":573,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2025-08-21",23.54,23.55,-0.3,33800,{"date":1395,"open":1396,"high":1397,"low":1390,"close":1358,"change":641,"percent_change":295,"volume":893,"transactions":9,"vwap":1358},"2025-08-20",23.61,23.69,{"date":1399,"open":1358,"high":1397,"low":1384,"close":293,"change":678,"percent_change":151,"volume":904,"transactions":9,"vwap":293},"2025-08-19",{"date":1401,"open":1362,"high":283,"low":1358,"close":1358,"change":21,"percent_change":379,"volume":870,"transactions":9,"vwap":1358},"2025-08-18",{"date":1403,"open":1385,"high":1371,"low":293,"close":1385,"change":276,"percent_change":277,"volume":1404,"transactions":9,"vwap":1385},"2025-08-15",47500,{"date":1406,"open":1385,"high":309,"low":1385,"close":274,"change":206,"percent_change":733,"volume":1407,"transactions":9,"vwap":274},"2025-08-14",60400,{"date":1409,"open":317,"high":317,"low":302,"close":302,"change":641,"percent_change":295,"volume":993,"transactions":9,"vwap":302},"2025-08-13",{"date":1411,"open":1397,"high":309,"low":302,"close":1397,"change":678,"percent_change":151,"volume":1387,"transactions":9,"vwap":1397},"2025-08-12",{"date":1413,"open":275,"high":285,"low":302,"close":302,"change":21,"percent_change":379,"volume":1414,"transactions":9,"vwap":302},"2025-08-11",23500,{"date":1416,"open":1417,"high":1417,"low":254,"close":274,"change":256,"percent_change":257,"volume":1418,"transactions":9,"vwap":274},"2025-08-08",23.8,59200,{"date":1420,"open":285,"high":317,"low":293,"close":1362,"change":286,"percent_change":126,"volume":1059,"transactions":9,"vwap":1362},"2025-08-07",{"date":1422,"open":1371,"high":309,"low":1358,"close":1358,"change":22,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1358},"2025-08-06",-0.38,19700,{"date":1426,"open":1427,"high":326,"low":275,"close":275,"change":379,"percent_change":632,"volume":1076,"transactions":9,"vwap":275},"2025-08-05",23.75,{"date":1429,"open":1371,"high":328,"low":263,"close":309,"change":286,"percent_change":136,"volume":1430,"transactions":9,"vwap":309},"2025-08-04",30900,{"date":1432,"open":275,"high":1427,"low":1366,"close":302,"change":246,"percent_change":247,"volume":1433,"transactions":9,"vwap":302},"2025-08-01",17000,{"date":1435,"open":1358,"high":302,"low":1391,"close":293,"change":364,"percent_change":1436,"volume":771,"transactions":9,"vwap":293},"2025-07-31",0.42,{"date":1438,"open":1439,"high":1366,"low":1439,"close":1440,"change":256,"percent_change":257,"volume":1441,"transactions":9,"vwap":1440},"2025-07-30",23.52,23.53,14100,{"date":1443,"open":1440,"high":302,"low":1440,"close":1384,"change":295,"percent_change":111,"volume":1444,"transactions":9,"vwap":1384},"2025-07-29",47000,{"date":1446,"open":244,"high":1396,"low":264,"close":254,"change":217,"percent_change":158,"volume":817,"transactions":9,"vwap":254},"2025-07-28",{"date":1448,"open":244,"high":1391,"low":205,"close":1449,"change":276,"percent_change":277,"volume":1450,"transactions":9,"vwap":1449},"2025-07-25",23.47,60300,{"date":1452,"open":1391,"high":1384,"low":1453,"close":1440,"change":21,"percent_change":379,"volume":1454,"transactions":9,"vwap":1440},"2025-07-24",23.44,223900,{"date":1456,"open":1367,"high":1367,"low":264,"close":1391,"change":295,"percent_change":111,"volume":1457,"transactions":9,"vwap":1391},"2025-07-23",55000,{"date":1459,"open":1358,"high":1460,"low":253,"close":1367,"change":151,"percent_change":303,"volume":1461,"transactions":9,"vwap":1367},"2025-07-22",23.67,158600,{"date":1463,"open":253,"high":1366,"low":264,"close":1391,"change":207,"percent_change":1386,"volume":1464,"transactions":9,"vwap":1391},"2025-07-21",39000,{"date":1466,"open":254,"high":254,"low":1467,"close":255,"change":909,"percent_change":1468,"volume":833,"transactions":9,"vwap":255},"2025-07-18",23.43,-0.68,{"date":1470,"open":1460,"high":302,"low":1439,"close":1358,"change":206,"percent_change":733,"volume":1269,"transactions":9,"vwap":1358},"2025-07-17",{"date":1472,"open":1371,"high":1371,"low":254,"close":254,"change":379,"percent_change":632,"volume":1473,"transactions":9,"vwap":254},"2025-07-16",35100,{"date":1475,"open":284,"high":284,"low":302,"close":302,"change":256,"percent_change":257,"volume":959,"transactions":9,"vwap":302},"2025-07-15",{"date":1477,"open":273,"high":273,"low":254,"close":275,"change":199,"percent_change":199,"volume":1073,"transactions":9,"vwap":275},"2025-07-14",{"date":1479,"open":1371,"high":329,"low":302,"close":275,"change":276,"percent_change":277,"volume":1228,"transactions":9,"vwap":275},"2025-07-11",{"date":1481,"open":1371,"high":1482,"low":1371,"close":285,"change":641,"percent_change":295,"volume":1483,"transactions":9,"vwap":285},"2025-07-10",23.89,22600,{"date":1485,"open":327,"high":327,"low":285,"close":272,"change":151,"percent_change":303,"volume":777,"transactions":9,"vwap":272},"2025-07-09",{"date":1487,"open":336,"high":1488,"low":1362,"close":283,"change":379,"percent_change":632,"volume":1489,"transactions":9,"vwap":283},"2025-07-08",23.93,62000,{"date":1491,"open":327,"high":1492,"low":345,"close":317,"change":379,"percent_change":1493,"volume":853,"transactions":9,"vwap":317},"2025-07-07",24,-0.33,{"date":1495,"open":1482,"high":327,"low":284,"close":1496,"change":573,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2025-07-03",23.9,-0.29,2700,{"date":1500,"open":336,"high":1501,"low":336,"close":1501,"change":246,"percent_change":247,"volume":1301,"transactions":9,"vwap":1501},"2025-07-02",23.97,{"date":1503,"open":326,"high":1504,"low":328,"close":1505,"change":573,"percent_change":1497,"volume":993,"transactions":9,"vwap":1505},"2025-07-01",23.94,23.92,{"date":1507,"open":284,"high":1508,"low":275,"close":1508,"change":429,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2025-06-30",23.99,0.76,51700,{"date":1512,"open":1508,"high":1513,"low":345,"close":345,"change":189,"percent_change":1514,"volume":1515,"transactions":9,"vwap":345},"2025-06-27",24.01,-0.5,31100,{"date":1517,"open":1488,"high":1508,"low":326,"close":1488,"change":515,"percent_change":1129,"volume":1518,"transactions":9,"vwap":1488},"2025-06-26",18100,{"date":1520,"open":1496,"high":1492,"low":328,"close":273,"change":22,"percent_change":1423,"volume":1521,"transactions":9,"vwap":273},"2025-06-25",24200,{"date":1523,"open":1482,"high":1508,"low":329,"close":1524,"change":199,"percent_change":199,"volume":1525,"transactions":9,"vwap":1524},"2025-06-24",23.95,34400,{"date":1527,"open":329,"high":1524,"low":263,"close":1524,"change":364,"percent_change":1436,"volume":1528,"transactions":9,"vwap":1524},"2025-06-23",14600,{"date":1530,"open":345,"high":273,"low":275,"close":329,"change":824,"percent_change":1531,"volume":1532,"transactions":9,"vwap":329},"2025-06-20",0.68,27500,{"date":1534,"open":272,"high":1496,"low":1397,"close":1397,"change":1010,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1397},"2025-06-18",-0.42,55800,{"date":1538,"open":1482,"high":327,"low":309,"close":309,"change":22,"percent_change":1423,"volume":1539,"transactions":9,"vwap":309},"2025-06-17",92400,{"date":1541,"open":317,"high":336,"low":294,"close":336,"change":303,"percent_change":1542,"volume":1543,"transactions":9,"vwap":336},"2025-06-16",0.72,26200,{"date":1545,"open":272,"high":1546,"low":275,"close":275,"change":22,"percent_change":1423,"volume":1547,"transactions":9,"vwap":275},"2025-06-13",23.91,51300,{"date":1549,"open":1546,"high":344,"low":1397,"close":1417,"change":246,"percent_change":247,"volume":1550,"transactions":9,"vwap":1417},"2025-06-12",139900,{"date":1552,"open":1427,"high":1488,"low":1362,"close":1427,"change":678,"percent_change":151,"volume":1553,"transactions":9,"vwap":1427},"2025-06-11",187100,{"date":1555,"open":1358,"high":1427,"low":1390,"close":283,"change":206,"percent_change":733,"volume":1556,"transactions":9,"vwap":283},"2025-06-10",87400,{"date":1558,"open":302,"high":1371,"low":253,"close":263,"change":515,"percent_change":1363,"volume":1559,"transactions":9,"vwap":263},"2025-06-09",64200,{"date":1561,"open":285,"high":285,"low":1562,"close":1366,"change":641,"percent_change":295,"volume":1563,"transactions":9,"vwap":1366},"2025-06-06",23.48,69900,{"date":1565,"open":1417,"high":273,"low":294,"close":294,"change":319,"percent_change":320,"volume":1566,"transactions":9,"vwap":294},"2025-06-05",27600,{"date":1568,"open":1460,"high":317,"low":1460,"close":1417,"change":364,"percent_change":1436,"volume":1569,"transactions":9,"vwap":1417},"2025-06-04",101600,{"date":1571,"open":293,"high":275,"low":205,"close":274,"change":515,"percent_change":1363,"volume":1572,"transactions":9,"vwap":274},"2025-06-03",68200,{"date":1574,"open":328,"high":328,"low":293,"close":293,"change":574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":293},"2025-06-02",-1.17,41600,{"date":1578,"open":329,"high":327,"low":1417,"close":1546,"change":379,"percent_change":1493,"volume":1579,"transactions":9,"vwap":1546},"2025-05-30",42000,{"date":1581,"open":1492,"high":1492,"low":328,"close":1508,"change":678,"percent_change":151,"volume":1582,"transactions":9,"vwap":1508},"2025-05-29",58300,{"date":1584,"open":1492,"high":1492,"low":273,"close":1585,"change":276,"percent_change":277,"volume":989,"transactions":9,"vwap":1585},"2025-05-28",23.98,{"date":1587,"open":1508,"high":1588,"low":1505,"close":1588,"change":1589,"percent_change":1590,"volume":1518,"transactions":9,"vwap":1588},"2025-05-27",24.040001,0.23,0.97,{"date":1592,"open":1504,"high":1504,"low":309,"close":345,"change":256,"percent_change":257,"volume":1007,"transactions":9,"vwap":345},"2025-05-23",{"date":1594,"open":1482,"high":1504,"low":274,"close":284,"change":733,"percent_change":80,"volume":1085,"transactions":9,"vwap":284},"2025-05-22",{"date":1596,"open":1349,"high":1597,"low":1371,"close":1371,"change":603,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1371},"2025-05-21",24.11,-1.49,22300,{"date":1601,"open":1588,"high":372,"low":1588,"close":1602,"change":21,"percent_change":379,"volume":1027,"transactions":9,"vwap":1602},"2025-05-20",24.12,{"date":1604,"open":372,"high":1341,"low":1524,"close":1605,"change":379,"percent_change":1493,"volume":1414,"transactions":9,"vwap":1605},"2025-05-19",24.14,{"date":1607,"open":387,"high":1340,"low":1608,"close":1609,"change":733,"percent_change":946,"volume":1076,"transactions":9,"vwap":1609},"2025-05-16",24.1,24.22,{"date":1611,"open":353,"high":1612,"low":1613,"close":1605,"change":151,"percent_change":303,"volume":1000,"transactions":9,"vwap":1605},"2025-05-15",24.3,24.13,{"date":1615,"open":387,"high":385,"low":1349,"close":1608,"change":354,"percent_change":355,"volume":1616,"transactions":9,"vwap":1608},"2025-05-14",63100,{"date":1618,"open":1619,"high":1619,"low":1508,"close":1612,"change":207,"percent_change":465,"volume":1528,"transactions":9,"vwap":1612},"2025-05-13",24.31,{"date":1621,"open":398,"high":1622,"low":1623,"close":352,"change":21,"percent_change":379,"volume":1624,"transactions":9,"vwap":352},"2025-05-12",24.35,24.02,29900,{"date":1626,"open":1350,"high":952,"low":1627,"close":1341,"change":641,"percent_change":295,"volume":1012,"transactions":9,"vwap":1341},"2025-05-09",24.18,{"date":1629,"open":352,"high":1345,"low":387,"close":1630,"change":337,"percent_change":338,"volume":754,"transactions":9,"vwap":1630},"2025-05-08",24.24,{"date":1632,"open":352,"high":1633,"low":1613,"close":1627,"change":678,"percent_change":151,"volume":1634,"transactions":9,"vwap":1627},"2025-05-07",24.38,37300,{"date":1636,"open":1602,"high":361,"low":1637,"close":372,"change":678,"percent_change":151,"volume":1510,"transactions":9,"vwap":372},"2025-05-06",24.059999,{"date":1639,"open":361,"high":361,"low":328,"close":363,"change":256,"percent_change":189,"volume":1640,"transactions":9,"vwap":363},"2025-05-05",174600,{"date":1642,"open":1351,"high":352,"low":1351,"close":388,"change":310,"percent_change":311,"volume":1643,"transactions":9,"vwap":388},"2025-05-02",181600,{"date":1645,"open":1622,"high":1622,"low":1613,"close":1630,"change":22,"percent_change":992,"volume":1646,"transactions":9,"vwap":1630},"2025-05-01",29200,{"date":1648,"open":388,"high":1649,"low":1501,"close":1649,"change":246,"percent_change":247,"volume":1650,"transactions":9,"vwap":1649},"2025-04-30",24.33,130700,{"date":1652,"open":1608,"high":1612,"low":1608,"close":1340,"change":337,"percent_change":338,"volume":1653,"transactions":9,"vwap":1340},"2025-04-29",61400,{"date":1655,"open":1602,"high":1340,"low":1623,"close":1609,"change":515,"percent_change":1129,"volume":844,"transactions":9,"vwap":1609},"2025-04-28",{"date":1657,"open":1492,"high":352,"low":1524,"close":387,"change":106,"percent_change":174,"volume":1658,"transactions":9,"vwap":387},"2025-04-25",186300,{"date":180,"open":1492,"high":344,"low":1496,"close":1546,"change":22,"percent_change":1423,"volume":1660,"transactions":9,"vwap":1546},120700]