[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XMPT":3,"homepage-market-summary":29,"stock-historical-XMPT":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XMPT","2026-10-08",{"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},"VanEck CEF Muni Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.7409,1.2828,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},19.03,18.8,19.05,18.795,18.91,0.12,0.63,175115.206074,22.66,55845.03470716733,6.1,3833,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":22,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,{"ticker":168,"name":169,"price":170,"change":171,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":20,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},53954,19693203.711499,-8.82,"2025-04-28",[182,185,194,203,213,223,234,245,255,264,274,283,291,300,308,316,326,336,346,355,363,373,380,389,398,408,418,429,437,447,455,462,472,479,485,493,502,512,521,528,536,545,552,562,569,578,584,594,603,611,619,624,633,638,643,650,657,666,674,683,691,701,712,720,726,733,737,742,747,753,758,764,768,771,774,777,782,789,794,799,804,809,813,817,824,828,832,836,839,844,848,851,855,859,863,867,870,873,879,887,890,894,897,901,904,907,910,913,916,921,925,928,931,936,939,942,946,949,952,956,959,964,967,970,973,976,980,984,989,993,999,1003,1006,1012,1017,1023,1028,1031,1037,1041,1045,1047,1050,1052,1055,1057,1061,1064,1067,1069,1072,1074,1078,1084,1088,1093,1097,1101,1106,1109,1112,1116,1119,1124,1128,1133,1137,1140,1146,1149,1151,1154,1157,1159,1163,1166,1169,1172,1175,1177,1181,1184,1187,1190,1193,1196,1199,1202,1204,1207,1210,1213,1216,1219,1221,1225,1228,1231,1235,1238,1241,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1304,1307,1310,1312,1314,1317,1320,1324,1326,1329,1332,1334,1336,1339,1342,1345,1348,1351,1354,1357,1360,1362,1364,1367,1370,1373,1376,1379,1381,1384,1387,1391,1395,1398,1401,1404,1407,1410,1413,1416,1418,1420,1423,1426,1428,1430,1433,1436,1438,1441,1445,1448,1450,1455,1461,1467,1473,1478,1483,1485,1489,1492,1497,1503,1509,1514,1519,1523,1527,1531,1534,1537,1540,1542,1545,1549,1552,1556,1559,1565,1571,1575,1579,1582,1587,1591,1594,1597,1600,1603,1607,1610,1613,1616,1620,1623,1626,1628,1630,1634,1637,1641,1643,1645,1648,1651,1654,1657,1660,1662,1665,1669,1672,1675,1678,1680,1684,1687,1689,1692,1695,1698,1700,1704,1709,1712,1715,1719,1722,1725,1729,1735,1738,1741,1744,1748,1752,1755,1758,1761,1765,1768,1771,1774],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},452,18.9051,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",19.06,18.83,-0.22,-1.15,143743.3034,489,18.8715,{"date":195,"open":196,"high":197,"low":21,"close":198,"change":199,"percent_change":174,"volume":200,"transactions":201,"vwap":202},"2026-10-06",19.02,19.16,19.13,0.19,187422.0215,285,19.0873,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-05",19.33,18.92,18.94,-0.4,-2.07,169313.763277,433,18.9907,{"date":214,"open":215,"high":216,"low":215,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-02",19.17,19.4751,19.34,0.16,0.83,184064.3366,415,19.3258,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",19.09,19.2676,19,19.18,-0.04,-0.21,130584.5076,432,19.1188,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",19.11,19.42,19.1,19.22,0.21,1.1,254669.8376,681,19.3017,{"date":246,"open":247,"high":215,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",18.98,18.81,19.01,-0.02,-0.11,159148.5816,430,18.9898,{"date":256,"open":257,"high":257,"low":258,"close":17,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-28",19.43,18.95,-0.44,-2.26,258405.50656,655,19.0777,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":66,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-25",19.55,19.59,19.41,19.47,-0.26,187146.381117,255,19.4803,{"date":275,"open":276,"high":276,"low":257,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",19.76,19.52,-0.24,-1.21,71202.5452,215,19.5356,{"date":284,"open":285,"high":285,"low":286,"close":276,"change":287,"percent_change":288,"volume":289,"transactions":211,"vwap":290},"2026-09-23",20.05,19.7,-0.35,-1.74,89924.278014,19.8045,{"date":292,"open":293,"high":294,"low":293,"close":295,"change":296,"percent_change":66,"volume":297,"transactions":298,"vwap":299},"2026-09-22",20.07,20.16,20.11,-0.01,40862.199568,147,20.1237,{"date":301,"open":302,"high":303,"low":295,"close":302,"change":66,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",20.12,20.225,-0.25,85407.468887,319,20.142,{"date":309,"open":310,"high":310,"low":294,"close":311,"change":278,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",20.47,20.17,-1.18,87992.730862,205,20.1872,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",20.22,20.43,20.41,0.22,1.09,122321.833262,233,20.3929,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",20.24,20.26,20.1501,20.19,0,40289.5564,197,20.1954,{"date":337,"open":338,"high":339,"low":340,"close":331,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",20.37,20.375,20.169,-0.23,-1.13,264958.3044,294,20.2741,{"date":347,"open":348,"high":348,"low":338,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",20.57,20.42,-0.15,-0.73,39560.871614,206,20.4159,{"date":356,"open":310,"high":357,"low":310,"close":348,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",20.58,0.0711,0.35,81513.221,301,20.5266,{"date":364,"open":365,"high":348,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",20.566,20.48,20.4989,-0.2011,-0.97,44207.002934,221,20.5201,{"date":374,"open":375,"high":375,"low":376,"close":376,"change":278,"percent_change":190,"volume":377,"transactions":378,"vwap":379},"2026-09-09",21.02,20.7,39749.291465,198,20.8192,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":251,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",21.06,20.93,20.94,-0.52,176743.424109,292,20.9515,{"date":390,"open":391,"high":391,"low":392,"close":393,"change":250,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",21.09,21.0181,21.05,-0.09,103657.04318,265,21.0423,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",21.075,21.055,21.07,0.015,0.07,21823.114,208,21.0666,{"date":409,"open":410,"high":411,"low":412,"close":401,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",21.12,21.21,21.045,-0.1535,-0.72,32766.16085,229,21.1202,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",21.33,21.35,21.2,21.2085,-0.3015,-1.4,34909.5317,199,21.2653,{"date":430,"open":431,"high":432,"low":433,"close":432,"change":332,"percent_change":332,"volume":434,"transactions":435,"vwap":436},"2026-08-31",21.47,21.51,21.44,16355.092282,155,21.4688,{"date":438,"open":439,"high":440,"low":441,"close":432,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-28",21.52,21.55,21.495,-0.06,-0.28,27160.106132,135,21.5111,{"date":448,"open":439,"high":449,"low":439,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",21.57,0.02,0.09,20654.7842,102,21.5372,{"date":456,"open":457,"high":457,"low":432,"close":440,"change":458,"percent_change":52,"volume":459,"transactions":460,"vwap":461},"2026-08-26",21.5649,0.0218,35414.48745,126,21.5422,{"date":463,"open":464,"high":465,"low":464,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",21.42,21.5399,21.5282,0.0956,0.45,18194.025344,138,21.4913,{"date":473,"open":439,"high":439,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":298,"vwap":478},"2026-08-24",21.4326,-0.0374,-0.17,11881.722006,21.4903,{"date":480,"open":481,"high":481,"low":431,"close":431,"change":442,"percent_change":443,"volume":482,"transactions":483,"vwap":484},"2026-08-21",21.59,20421.334395,163,21.4834,{"date":486,"open":487,"high":487,"low":432,"close":488,"change":489,"percent_change":95,"volume":490,"transactions":491,"vwap":492},"2026-08-20",21.69,21.53,-0.16,31467.264642,184,21.5363,{"date":494,"open":487,"high":495,"low":496,"close":487,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",21.72,21.63,0.04,0.18,29703.697373,181,21.6865,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":171,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",21.66,21.67,21.5919,21.65,-0.14,31937.8834,96,21.6213,{"date":513,"open":514,"high":515,"low":516,"close":516,"change":350,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",21.79,21.83,21.68,-0.69,43089.055878,209,21.7371,{"date":522,"open":514,"high":523,"low":524,"close":515,"change":497,"percent_change":498,"volume":525,"transactions":526,"vwap":527},"2026-08-14",21.87,21.782,33184.032187,182,21.8183,{"date":529,"open":530,"high":514,"low":530,"close":514,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",21.6,0.1743,0.81,42629.422696,140,21.7236,{"date":537,"open":505,"high":538,"low":539,"close":540,"change":541,"percent_change":251,"volume":542,"transactions":543,"vwap":544},"2026-08-12",21.7138,21.61,21.6157,-0.0243,13312.49646,71,21.6415,{"date":546,"open":547,"high":547,"low":449,"close":548,"change":549,"percent_change":171,"volume":550,"transactions":470,"vwap":551},"2026-08-11",21.7,21.64,-0.0061,24470.41796,21.6236,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",21.77,21.62,21.6461,-0.0689,-0.32,14988.810199,162,21.6616,{"date":563,"open":530,"high":495,"low":530,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":534,"vwap":568},"2026-08-07",21.715,0.173,0.8,18106.906888,21.7014,{"date":570,"open":571,"high":530,"low":488,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",21.56,21.542,0.012,0.06,37458.964927,193,21.5749,{"date":579,"open":571,"high":571,"low":580,"close":488,"change":403,"percent_change":404,"volume":581,"transactions":582,"vwap":583},"2026-08-05",21.5,43946.798963,457,21.5401,{"date":585,"open":586,"high":440,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",21.475,21.46,21.515,0.105,0.49,50406.342074,142,21.5095,{"date":595,"open":432,"high":439,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",21.38,21.41,-0.13,-0.6,128214.8724,196,21.3994,{"date":604,"open":495,"high":495,"low":432,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",21.54,-0.088,-0.41,9079.2274,84,21.5418,{"date":612,"open":613,"high":548,"low":587,"close":614,"change":615,"percent_change":497,"volume":616,"transactions":617,"vwap":618},"2026-07-30",21.58,21.628,0.008,89175.6854,472,21.5628,{"date":620,"open":516,"high":495,"low":555,"close":555,"change":332,"percent_change":332,"volume":621,"transactions":622,"vwap":623},"2026-07-29",28296.5454,156,21.6892,{"date":625,"open":626,"high":627,"low":626,"close":555,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-28",21.49,21.6548,0.05,0.23,33651.14201,194,21.6161,{"date":634,"open":449,"high":504,"low":605,"close":449,"change":296,"percent_change":66,"volume":635,"transactions":636,"vwap":637},"2026-07-27",24231.038411,143,21.5624,{"date":639,"open":605,"high":640,"low":605,"close":613,"change":229,"percent_change":145,"volume":641,"transactions":353,"vwap":642},"2026-07-24",21.6299,29561.30984,21.5967,{"date":644,"open":507,"high":645,"low":481,"close":555,"change":145,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-23",21.6899,-0.87,135832.0547,308,21.6134,{"date":651,"open":652,"high":653,"low":652,"close":654,"change":394,"percent_change":607,"volume":655,"transactions":491,"vwap":656},"2026-07-22",21.78,21.842,21.81,45744.3721,21.8056,{"date":658,"open":659,"high":660,"low":661,"close":661,"change":508,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-21",22.01,22.02,21.9,-0.64,64326.94514,338,21.9454,{"date":667,"open":668,"high":668,"low":659,"close":669,"change":229,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-20",22.12,22.04,-0.18,42239.978369,256,22.0374,{"date":675,"open":676,"high":668,"low":677,"close":678,"change":679,"percent_change":145,"volume":680,"transactions":681,"vwap":682},"2026-07-17",22.1,22.06,22.08,-0.0427,48755.7416,186,22.0997,{"date":684,"open":685,"high":685,"low":686,"close":687,"change":688,"percent_change":111,"volume":689,"transactions":622,"vwap":690},"2026-07-16",22.23,22.09,22.1227,-0.0873,32772.995,22.1278,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":218,"volume":698,"transactions":699,"vwap":700},"2026-07-15",22.24,22.27,22.18,22.21,0.035,30401.8981,149,22.2092,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-14",22.135,22.2,22.13,22.175,0.085,0.38,27101.3753,134,22.1772,{"date":713,"open":714,"high":715,"low":714,"close":686,"change":716,"percent_change":628,"volume":717,"transactions":718,"vwap":719},"2026-07-13",21.97,22.14,0.01,44432.8621,200,22.0131,{"date":721,"open":722,"high":722,"low":723,"close":678,"change":724,"percent_change":558,"volume":725,"transactions":9,"vwap":678},"2026-07-10",22.19,22.059999,-0.07,79800,{"date":727,"open":728,"high":729,"low":723,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-09",22.11,22.15,0.11,0.5,35400,{"date":734,"open":678,"high":676,"low":714,"close":735,"change":229,"percent_change":670,"volume":736,"transactions":9,"vwap":735},"2026-07-08",22.040001,37800,{"date":738,"open":739,"high":739,"low":678,"close":678,"change":145,"percent_change":740,"volume":741,"transactions":9,"vwap":678},"2026-07-07",22.29,-0.85,46600,{"date":743,"open":744,"high":744,"low":745,"close":694,"change":497,"percent_change":498,"volume":746,"transactions":9,"vwap":694},"2026-07-06",22.3,22.17,39700,{"date":748,"open":749,"high":750,"low":751,"close":685,"change":171,"percent_change":598,"volume":752,"transactions":9,"vwap":685},"2026-07-02",22.26,22.32,22.22,22500,{"date":754,"open":693,"high":694,"low":704,"close":749,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":749},"2026-07-01",-0.08,-0.36,131200,{"date":759,"open":760,"high":761,"low":760,"close":762,"change":296,"percent_change":229,"volume":763,"transactions":9,"vwap":762},"2026-06-30",22.33,22.42,22.34,97600,{"date":765,"open":751,"high":766,"low":751,"close":766,"change":498,"percent_change":532,"volume":767,"transactions":9,"vwap":766},"2026-06-29",22.35,56200,{"date":769,"open":705,"high":722,"low":728,"close":745,"change":628,"percent_change":629,"volume":770,"transactions":9,"vwap":745},"2026-06-26",34000,{"date":772,"open":729,"high":729,"low":676,"close":668,"change":716,"percent_change":628,"volume":773,"transactions":9,"vwap":668},"2026-06-25",19500,{"date":775,"open":676,"high":668,"low":678,"close":728,"change":332,"percent_change":332,"volume":776,"transactions":9,"vwap":728},"2026-06-24",27100,{"date":778,"open":779,"high":668,"low":779,"close":728,"change":780,"percent_change":135,"volume":781,"transactions":9,"vwap":728},"2026-06-23",21.94,0.13,144700,{"date":783,"open":705,"high":705,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-22",21.96,21.98,-0.1,-0.45,25700,{"date":790,"open":791,"high":668,"low":791,"close":678,"change":451,"percent_change":792,"volume":793,"transactions":9,"vwap":678},"2026-06-18",21.95,0.41,64100,{"date":795,"open":796,"high":796,"low":714,"close":797,"change":171,"percent_change":508,"volume":798,"transactions":9,"vwap":797},"2026-06-17",22.07,21.99,34200,{"date":800,"open":659,"high":735,"low":784,"close":660,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":660},"2026-06-16",0.03,0.14,45000,{"date":805,"open":806,"high":659,"low":807,"close":797,"change":497,"percent_change":498,"volume":808,"transactions":9,"vwap":797},"2026-06-15",22,21.92,23000,{"date":810,"open":811,"high":806,"low":811,"close":791,"change":716,"percent_change":628,"volume":812,"transactions":9,"vwap":791},"2026-06-12",21.91,19400,{"date":814,"open":779,"high":791,"low":815,"close":779,"change":628,"percent_change":629,"volume":816,"transactions":9,"vwap":779},"2026-06-11",21.86,25400,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":497,"percent_change":498,"volume":823,"transactions":9,"vwap":822},"2026-06-10",21.85,21.93,21.84,21.89,47500,{"date":825,"open":449,"high":819,"low":571,"close":819,"change":629,"percent_change":826,"volume":827,"transactions":9,"vwap":819},"2026-06-09",1.06,56600,{"date":829,"open":830,"high":830,"low":530,"close":555,"change":724,"percent_change":558,"volume":831,"transactions":9,"vwap":555},"2026-06-08",21.71,26100,{"date":833,"open":834,"high":834,"low":507,"close":487,"change":394,"percent_change":607,"volume":835,"transactions":9,"vwap":487},"2026-06-05",21.75,54300,{"date":837,"open":554,"high":821,"low":834,"close":652,"change":801,"percent_change":802,"volume":838,"transactions":9,"vwap":652},"2026-06-04",35900,{"date":840,"open":841,"high":841,"low":830,"close":834,"change":755,"percent_change":842,"volume":843,"transactions":9,"vwap":834},"2026-06-03",21.88,-0.37,40900,{"date":845,"open":815,"high":523,"low":846,"close":515,"change":250,"percent_change":394,"volume":847,"transactions":9,"vwap":515},"2026-06-02",21.8,26800,{"date":849,"open":714,"high":714,"low":846,"close":819,"change":508,"percent_change":662,"volume":850,"transactions":9,"vwap":819},"2026-06-01",15900,{"date":852,"open":523,"high":735,"low":523,"close":797,"change":404,"percent_change":853,"volume":854,"transactions":9,"vwap":797},"2026-05-29",0.32,36100,{"date":856,"open":819,"high":784,"low":857,"close":807,"change":404,"percent_change":853,"volume":858,"transactions":9,"vwap":807},"2026-05-28",21.82,24900,{"date":860,"open":834,"high":819,"low":834,"close":819,"change":218,"percent_change":861,"volume":862,"transactions":9,"vwap":819},"2026-05-27",0.74,25500,{"date":864,"open":613,"high":865,"low":613,"close":487,"change":802,"percent_change":866,"volume":823,"transactions":9,"vwap":487},"2026-05-26",21.74,0.65,{"date":868,"open":488,"high":440,"low":439,"close":440,"change":497,"percent_change":199,"volume":869,"transactions":9,"vwap":440},"2026-05-22",41600,{"date":871,"open":440,"high":440,"low":433,"close":432,"change":801,"percent_change":802,"volume":872,"transactions":9,"vwap":432},"2026-05-21",37700,{"date":874,"open":875,"high":876,"low":875,"close":876,"change":218,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-05-20",21.22,21.48,0.75,23800,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":350,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-05-19",21.39,21.4,21.28,21.32,-0.7,86000,{"date":888,"open":504,"high":504,"low":597,"close":431,"change":598,"percent_change":599,"volume":889,"transactions":9,"vwap":431},"2026-05-18",73900,{"date":891,"open":487,"high":487,"low":530,"close":530,"change":270,"percent_change":892,"volume":893,"transactions":9,"vwap":530},"2026-05-15",-1.19,53300,{"date":895,"open":815,"high":661,"low":821,"close":815,"change":801,"percent_change":802,"volume":896,"transactions":9,"vwap":815},"2026-05-14",12700,{"date":898,"open":822,"high":822,"low":515,"close":515,"change":442,"percent_change":899,"volume":900,"transactions":9,"vwap":515},"2026-05-13",-0.27,16800,{"date":902,"open":523,"high":807,"low":515,"close":822,"change":394,"percent_change":607,"volume":903,"transactions":9,"vwap":822},"2026-05-12",10800,{"date":905,"open":806,"high":806,"low":714,"close":785,"change":716,"percent_change":628,"volume":906,"transactions":9,"vwap":785},"2026-05-11",50500,{"date":908,"open":779,"high":806,"low":779,"close":714,"change":628,"percent_change":629,"volume":909,"transactions":9,"vwap":714},"2026-05-08",24200,{"date":911,"open":659,"high":659,"low":523,"close":807,"change":296,"percent_change":66,"volume":912,"transactions":9,"vwap":807},"2026-05-07",29000,{"date":914,"open":654,"high":791,"low":846,"close":820,"change":218,"percent_change":150,"volume":915,"transactions":9,"vwap":820},"2026-05-06",16500,{"date":917,"open":432,"high":652,"low":432,"close":554,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":554},"2026-05-05",0.3,1.4,31200,{"date":922,"open":834,"high":834,"low":597,"close":431,"change":278,"percent_change":923,"volume":924,"transactions":9,"vwap":431},"2026-05-04",-1.11,29200,{"date":926,"open":495,"high":865,"low":548,"close":830,"change":450,"percent_change":451,"volume":927,"transactions":9,"vwap":830},"2026-05-01",81300,{"date":929,"open":613,"high":865,"low":613,"close":487,"change":404,"percent_change":853,"volume":930,"transactions":9,"vwap":487},"2026-04-30",69700,{"date":932,"open":865,"high":865,"low":481,"close":555,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":555},"2026-04-29",-0.12,-0.55,60300,{"date":937,"open":846,"high":846,"low":487,"close":865,"change":755,"percent_change":842,"volume":938,"transactions":9,"vwap":865},"2026-04-28",44000,{"date":940,"open":554,"high":515,"low":554,"close":857,"change":450,"percent_change":451,"volume":941,"transactions":9,"vwap":857},"2026-04-27",30400,{"date":943,"open":514,"high":857,"low":944,"close":846,"change":508,"percent_change":662,"volume":945,"transactions":9,"vwap":846},"2026-04-24",21.73,51900,{"date":947,"open":797,"high":797,"low":661,"close":779,"change":250,"percent_change":394,"volume":948,"transactions":9,"vwap":779},"2026-04-23",49300,{"date":950,"open":796,"high":796,"low":661,"close":784,"change":442,"percent_change":899,"volume":951,"transactions":9,"vwap":784},"2026-04-22",12800,{"date":953,"open":954,"high":796,"low":784,"close":660,"change":229,"percent_change":670,"volume":955,"transactions":9,"vwap":660},"2026-04-21",22.049999,34900,{"date":957,"open":729,"high":729,"low":784,"close":723,"change":404,"percent_change":853,"volume":958,"transactions":9,"vwap":723},"2026-04-20",28100,{"date":960,"open":961,"high":676,"low":785,"close":797,"change":574,"percent_change":962,"volume":963,"transactions":9,"vwap":797},"2026-04-17",22.030001,0.27,41200,{"date":965,"open":822,"high":797,"low":822,"close":820,"change":296,"percent_change":66,"volume":966,"transactions":9,"vwap":820},"2026-04-16",25000,{"date":968,"open":735,"high":735,"low":841,"close":779,"change":296,"percent_change":66,"volume":969,"transactions":9,"vwap":779},"2026-04-15",35200,{"date":971,"open":797,"high":806,"low":779,"close":791,"change":450,"percent_change":451,"volume":972,"transactions":9,"vwap":791},"2026-04-14",24600,{"date":974,"open":523,"high":779,"low":857,"close":820,"change":404,"percent_change":853,"volume":975,"transactions":9,"vwap":820},"2026-04-13",22000,{"date":977,"open":841,"high":779,"low":815,"close":815,"change":251,"percent_change":978,"volume":979,"transactions":9,"vwap":815},"2026-04-10",-0.5,31700,{"date":981,"open":841,"high":714,"low":846,"close":714,"change":199,"percent_change":982,"volume":983,"transactions":9,"vwap":714},"2026-04-09",0.87,29600,{"date":985,"open":986,"high":515,"low":986,"close":652,"change":853,"percent_change":987,"volume":988,"transactions":9,"vwap":652},"2026-04-08",21.43,1.49,75000,{"date":990,"open":420,"high":587,"low":991,"close":587,"change":199,"percent_change":106,"volume":992,"transactions":9,"vwap":587},"2026-04-07",21.16,55600,{"date":994,"open":421,"high":882,"low":995,"close":996,"change":476,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-04-06",21.26,21.27,-0.79,58400,{"date":1000,"open":626,"high":626,"low":421,"close":433,"change":786,"percent_change":1001,"volume":1002,"transactions":9,"vwap":433},"2026-04-02",-0.46,28200,{"date":1004,"open":1005,"high":613,"low":464,"close":605,"change":497,"percent_change":199,"volume":736,"transactions":9,"vwap":605},"2026-04-01",21.45,{"date":1007,"open":1008,"high":439,"low":1009,"close":580,"change":468,"percent_change":1010,"volume":1011,"transactions":9,"vwap":580},"2026-03-31",21.049999,21.040001,2.14,43900,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1008,"change":716,"percent_change":628,"volume":1016,"transactions":9,"vwap":1008},"2026-03-30",21.24,20.99,22800,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1009,"change":350,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1009},"2026-03-27",21.1,20.98,-0.71,177700,{"date":1024,"open":626,"high":626,"low":1025,"close":1025,"change":189,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-03-26",21.19,-1.03,21100,{"date":1029,"open":995,"high":876,"low":995,"close":597,"change":218,"percent_change":877,"volume":1030,"transactions":9,"vwap":597},"2026-03-25",41300,{"date":1032,"open":580,"high":580,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-03-24",21.25,-0.38,-1.76,434900,{"date":1038,"open":547,"high":547,"low":488,"close":496,"change":52,"percent_change":1039,"volume":1040,"transactions":9,"vwap":496},"2026-03-23",0.46,137000,{"date":1042,"open":807,"high":807,"low":488,"close":488,"change":1043,"percent_change":1044,"volume":1011,"transactions":9,"vwap":488},"2026-03-20",-0.43,-1.96,{"date":1046,"open":806,"high":806,"low":807,"close":784,"change":394,"percent_change":607,"volume":732,"transactions":9,"vwap":784},"2026-03-19",{"date":1048,"open":723,"high":723,"low":659,"close":954,"change":296,"percent_change":66,"volume":1049,"transactions":9,"vwap":954},"2026-03-18",27500,{"date":1051,"open":678,"high":678,"low":806,"close":723,"change":497,"percent_change":498,"volume":752,"transactions":9,"vwap":723},"2026-03-17",{"date":1053,"open":961,"high":735,"low":785,"close":660,"change":574,"percent_change":962,"volume":1054,"transactions":9,"vwap":660},"2026-03-16",49100,{"date":1056,"open":961,"high":961,"low":820,"close":784,"change":171,"percent_change":508,"volume":816,"transactions":9,"vwap":784},"2026-03-13",{"date":1058,"open":676,"high":676,"low":785,"close":797,"change":508,"percent_change":1059,"volume":1060,"transactions":9,"vwap":797},"2026-03-12",-0.63,27600,{"date":1062,"open":693,"high":693,"low":728,"close":705,"change":394,"percent_change":607,"volume":1063,"transactions":9,"vwap":705},"2026-03-11",14200,{"date":1065,"open":668,"high":693,"low":668,"close":751,"change":404,"percent_change":853,"volume":1066,"transactions":9,"vwap":751},"2026-03-10",15700,{"date":1068,"open":729,"high":745,"low":676,"close":729,"change":171,"percent_change":508,"volume":912,"transactions":9,"vwap":729},"2026-03-09",{"date":1070,"open":704,"high":696,"low":715,"close":695,"change":442,"percent_change":899,"volume":1071,"transactions":9,"vwap":695},"2026-03-06",34500,{"date":1073,"open":766,"high":766,"low":695,"close":693,"change":786,"percent_change":787,"volume":927,"transactions":9,"vwap":693},"2026-03-05",{"date":1075,"open":1076,"high":1076,"low":744,"close":762,"change":66,"percent_change":189,"volume":1077,"transactions":9,"vwap":762},"2026-03-04",22.44,33500,{"date":1079,"open":1080,"high":1081,"low":766,"close":1082,"change":598,"percent_change":1083,"volume":1060,"transactions":9,"vwap":1082},"2026-03-03",22.4,22.46,22.39,-0.58,{"date":1085,"open":1086,"high":1087,"low":1080,"close":1087,"change":755,"percent_change":287,"volume":767,"transactions":9,"vwap":1087},"2026-03-02",22.48,22.52,{"date":1089,"open":25,"high":25,"low":1090,"close":1091,"change":497,"percent_change":498,"volume":1092,"transactions":9,"vwap":1091},"2026-02-27",22.56,22.6,15600,{"date":1094,"open":1095,"high":1095,"low":1087,"close":1090,"change":250,"percent_change":394,"volume":1096,"transactions":9,"vwap":1090},"2026-02-26",22.58,32500,{"date":1098,"open":25,"high":25,"low":1099,"close":1095,"change":801,"percent_change":780,"volume":1100,"transactions":9,"vwap":1095},"2026-02-25",22.54,30100,{"date":1102,"open":1103,"high":1095,"low":1103,"close":1104,"change":574,"percent_change":962,"volume":1105,"transactions":9,"vwap":1104},"2026-02-24",22.49,22.55,14400,{"date":1107,"open":1081,"high":1103,"low":1108,"close":1103,"change":716,"percent_change":497,"volume":948,"transactions":9,"vwap":1103},"2026-02-23",22.41,{"date":1110,"open":1103,"high":1103,"low":761,"close":1086,"change":574,"percent_change":962,"volume":1111,"transactions":9,"vwap":1086},"2026-02-20",40000,{"date":1113,"open":1103,"high":1103,"low":1108,"close":761,"change":724,"percent_change":1114,"volume":1115,"transactions":9,"vwap":761},"2026-02-19",-0.31,32000,{"date":1117,"open":1081,"high":1103,"low":1080,"close":1103,"change":296,"percent_change":229,"volume":1118,"transactions":9,"vwap":1103},"2026-02-18",77100,{"date":1120,"open":1121,"high":1087,"low":1081,"close":1122,"change":450,"percent_change":451,"volume":1123,"transactions":9,"vwap":1122},"2026-02-17",22.47,22.5,44400,{"date":1125,"open":1126,"high":1086,"low":1082,"close":1086,"change":628,"percent_change":321,"volume":1127,"transactions":9,"vwap":1086},"2026-02-13",22.43,69500,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1126,"change":628,"percent_change":321,"volume":1132,"transactions":9,"vwap":1126},"2026-02-12",22.45,22.37,85400,{"date":1134,"open":766,"high":1108,"low":762,"close":1135,"change":332,"percent_change":332,"volume":1136,"transactions":9,"vwap":1135},"2026-02-11",22.38,33000,{"date":1138,"open":744,"high":1108,"low":744,"close":1135,"change":716,"percent_change":497,"volume":1139,"transactions":9,"vwap":1135},"2026-02-10",42400,{"date":1141,"open":1142,"high":1131,"low":749,"close":1131,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1131},"2026-02-09",22.28,0.17,0.77,39500,{"date":1147,"open":705,"high":693,"low":705,"close":704,"change":296,"percent_change":66,"volume":1148,"transactions":9,"vwap":704},"2026-02-06",29400,{"date":1150,"open":715,"high":751,"low":715,"close":696,"change":404,"percent_change":853,"volume":1030,"transactions":9,"vwap":696},"2026-02-05",{"date":1152,"open":715,"high":696,"low":678,"close":715,"change":296,"percent_change":66,"volume":1153,"transactions":9,"vwap":715},"2026-02-04",36400,{"date":1155,"open":695,"high":751,"low":676,"close":729,"change":716,"percent_change":628,"volume":1156,"transactions":9,"vwap":729},"2026-02-03",78000,{"date":1158,"open":715,"high":715,"low":796,"close":715,"change":250,"percent_change":394,"volume":1153,"transactions":9,"vwap":715},"2026-02-02",{"date":1160,"open":961,"high":704,"low":961,"close":1161,"change":574,"percent_change":962,"volume":1162,"transactions":9,"vwap":1161},"2026-01-30",22.16,45400,{"date":1164,"open":723,"high":715,"low":797,"close":676,"change":332,"percent_change":332,"volume":1165,"transactions":9,"vwap":676},"2026-01-29",36300,{"date":1167,"open":791,"high":728,"low":791,"close":676,"change":451,"percent_change":792,"volume":1168,"transactions":9,"vwap":676},"2026-01-28",37500,{"date":1170,"open":822,"high":659,"low":815,"close":659,"change":22,"percent_change":1171,"volume":1168,"transactions":9,"vwap":659},"2026-01-27",0.55,{"date":1173,"open":784,"high":784,"low":846,"close":822,"change":229,"percent_change":670,"volume":1174,"transactions":9,"vwap":822},"2026-01-26",364100,{"date":1176,"open":791,"high":791,"low":811,"close":820,"change":716,"percent_change":628,"volume":1096,"transactions":9,"vwap":820},"2026-01-23",{"date":1178,"open":806,"high":961,"low":661,"close":807,"change":933,"percent_change":1179,"volume":1180,"transactions":9,"vwap":807},"2026-01-22",-0.54,42900,{"date":1182,"open":1161,"high":1161,"low":791,"close":735,"change":755,"percent_change":756,"volume":1183,"transactions":9,"vwap":735},"2026-01-21",135900,{"date":1185,"open":722,"high":722,"low":678,"close":668,"change":786,"percent_change":787,"volume":1186,"transactions":9,"vwap":668},"2026-01-20",56100,{"date":1188,"open":695,"high":751,"low":715,"close":751,"change":716,"percent_change":628,"volume":1189,"transactions":9,"vwap":751},"2026-01-16",36600,{"date":1191,"open":749,"high":749,"low":695,"close":696,"change":296,"percent_change":66,"volume":1192,"transactions":9,"vwap":696},"2026-01-15",59200,{"date":1194,"open":695,"high":751,"low":1161,"close":751,"change":574,"percent_change":962,"volume":1195,"transactions":9,"vwap":751},"2026-01-14",48200,{"date":1197,"open":676,"high":745,"low":676,"close":1161,"change":801,"percent_change":802,"volume":1198,"transactions":9,"vwap":1161},"2026-01-13",29900,{"date":1200,"open":678,"high":705,"low":735,"close":705,"change":628,"percent_change":629,"volume":1201,"transactions":9,"vwap":705},"2026-01-12",329300,{"date":1203,"open":954,"high":678,"low":961,"close":678,"change":404,"percent_change":853,"volume":858,"transactions":9,"vwap":678},"2026-01-09",{"date":1205,"open":806,"high":961,"low":791,"close":659,"change":450,"percent_change":451,"volume":1206,"transactions":9,"vwap":659},"2026-01-08",68200,{"date":1208,"open":779,"high":806,"low":820,"close":797,"change":22,"percent_change":1171,"volume":1209,"transactions":9,"vwap":797},"2026-01-07",23900,{"date":1211,"open":514,"high":807,"low":514,"close":523,"change":332,"percent_change":332,"volume":1212,"transactions":9,"vwap":523},"2026-01-06",76800,{"date":1214,"open":785,"high":785,"low":857,"close":523,"change":296,"percent_change":66,"volume":1215,"transactions":9,"vwap":523},"2026-01-05",72700,{"date":1217,"open":807,"high":807,"low":857,"close":841,"change":332,"percent_change":332,"volume":1218,"transactions":9,"vwap":841},"2026-01-02",22300,{"date":1220,"open":821,"high":807,"low":821,"close":841,"change":296,"percent_change":66,"volume":869,"transactions":9,"vwap":841},"2025-12-31",{"date":1222,"open":865,"high":822,"low":830,"close":822,"change":1223,"percent_change":140,"volume":1224,"transactions":9,"vwap":822},"2025-12-30",0.15,124200,{"date":1226,"open":830,"high":865,"low":555,"close":865,"change":171,"percent_change":508,"volume":1227,"transactions":9,"vwap":865},"2025-12-29",89200,{"date":1229,"open":821,"high":821,"low":944,"close":554,"change":171,"percent_change":508,"volume":1230,"transactions":9,"vwap":554},"2025-12-26",76500,{"date":1232,"open":654,"high":654,"low":1233,"close":846,"change":497,"percent_change":498,"volume":1234,"transactions":9,"vwap":846},"2025-12-24",21.76,26900,{"date":1236,"open":944,"high":654,"low":944,"close":1233,"change":394,"percent_change":607,"volume":1237,"transactions":9,"vwap":1233},"2025-12-23",36900,{"date":1239,"open":815,"high":523,"low":514,"close":819,"change":404,"percent_change":853,"volume":1240,"transactions":9,"vwap":819},"2025-12-22",53100,{"date":1242,"open":857,"high":811,"low":652,"close":652,"change":598,"percent_change":1243,"volume":1244,"transactions":9,"vwap":652},"2025-12-19",-0.59,66000,{"date":1246,"open":654,"high":807,"low":654,"close":811,"change":497,"percent_change":498,"volume":1247,"transactions":9,"vwap":811},"2025-12-18",47000,{"date":1249,"open":523,"high":841,"low":821,"close":523,"change":716,"percent_change":628,"volume":1250,"transactions":9,"vwap":523},"2025-12-17",102000,{"date":1252,"open":661,"high":661,"low":821,"close":815,"change":450,"percent_change":451,"volume":1253,"transactions":9,"vwap":815},"2025-12-16",187500,{"date":1255,"open":841,"high":841,"low":821,"close":821,"change":250,"percent_change":394,"volume":1256,"transactions":9,"vwap":821},"2025-12-15",19200,{"date":1258,"open":807,"high":807,"low":821,"close":815,"change":394,"percent_change":607,"volume":1259,"transactions":9,"vwap":815},"2025-12-12",55400,{"date":1261,"open":841,"high":797,"low":841,"close":791,"change":716,"percent_change":628,"volume":1262,"transactions":9,"vwap":791},"2025-12-11",28000,{"date":1264,"open":820,"high":714,"low":661,"close":779,"change":574,"percent_change":962,"volume":1265,"transactions":9,"vwap":779},"2025-12-10",29100,{"date":1267,"open":822,"high":784,"low":841,"close":841,"change":394,"percent_change":607,"volume":1268,"transactions":9,"vwap":841},"2025-12-09",100500,{"date":1270,"open":723,"high":723,"low":841,"close":714,"change":442,"percent_change":899,"volume":1271,"transactions":9,"vwap":714},"2025-12-08",54700,{"date":1273,"open":723,"high":723,"low":784,"close":961,"change":250,"percent_change":394,"volume":1274,"transactions":9,"vwap":961},"2025-12-05",22400,{"date":1276,"open":797,"high":954,"low":820,"close":954,"change":451,"percent_change":792,"volume":1277,"transactions":9,"vwap":954},"2025-12-04",154000,{"date":1279,"open":821,"high":784,"low":821,"close":784,"change":199,"percent_change":982,"volume":1280,"transactions":9,"vwap":784},"2025-12-03",33700,{"date":1282,"open":505,"high":515,"low":505,"close":554,"change":450,"percent_change":451,"volume":1283,"transactions":9,"vwap":554},"2025-12-02",140700,{"date":1285,"open":821,"high":821,"low":834,"close":834,"change":394,"percent_change":607,"volume":1286,"transactions":9,"vwap":834},"2025-12-01",76900,{"date":1288,"open":652,"high":821,"low":652,"close":821,"change":171,"percent_change":508,"volume":1289,"transactions":9,"vwap":821},"2025-11-28",11400,{"date":1291,"open":523,"high":820,"low":819,"close":523,"change":332,"percent_change":332,"volume":1292,"transactions":9,"vwap":523},"2025-11-26",12900,{"date":1294,"open":857,"high":779,"low":857,"close":523,"change":404,"percent_change":853,"volume":1295,"transactions":9,"vwap":523},"2025-11-25",60700,{"date":1297,"open":834,"high":821,"low":834,"close":846,"change":450,"percent_change":451,"volume":1298,"transactions":9,"vwap":846},"2025-11-24",31900,{"date":1300,"open":834,"high":857,"low":830,"close":652,"change":66,"percent_change":341,"volume":1301,"transactions":9,"vwap":652},"2025-11-21",64800,{"date":1303,"open":822,"high":661,"low":514,"close":515,"change":394,"percent_change":607,"volume":1298,"transactions":9,"vwap":515},"2025-11-20",{"date":1305,"open":806,"high":806,"low":515,"close":807,"change":724,"percent_change":558,"volume":1306,"transactions":9,"vwap":807},"2025-11-19",41000,{"date":1308,"open":714,"high":659,"low":784,"close":797,"change":296,"percent_change":66,"volume":1309,"transactions":9,"vwap":797},"2025-11-18",34400,{"date":1311,"open":954,"high":954,"low":784,"close":806,"change":801,"percent_change":802,"volume":1016,"transactions":9,"vwap":806},"2025-11-17",{"date":1313,"open":714,"high":659,"low":784,"close":714,"change":394,"percent_change":607,"volume":835,"transactions":9,"vwap":714},"2025-11-14",{"date":1315,"open":686,"high":676,"low":806,"close":723,"change":229,"percent_change":670,"volume":1316,"transactions":9,"vwap":723},"2025-11-13",16300,{"date":1318,"open":728,"high":696,"low":735,"close":676,"change":332,"percent_change":332,"volume":1319,"transactions":9,"vwap":676},"2025-11-12",14100,{"date":1321,"open":784,"high":676,"low":784,"close":676,"change":1223,"percent_change":1322,"volume":1323,"transactions":9,"vwap":676},"2025-11-11",0.68,17000,{"date":1325,"open":779,"high":784,"low":841,"close":791,"change":404,"percent_change":853,"volume":1092,"transactions":9,"vwap":791},"2025-11-10",{"date":1327,"open":820,"high":820,"low":515,"close":841,"change":332,"percent_change":332,"volume":1328,"transactions":9,"vwap":841},"2025-11-07",21200,{"date":1330,"open":791,"high":659,"low":841,"close":841,"change":66,"percent_change":341,"volume":1331,"transactions":9,"vwap":841},"2025-11-06",35000,{"date":1333,"open":785,"high":735,"low":661,"close":820,"change":66,"percent_change":341,"volume":1115,"transactions":9,"vwap":820},"2025-11-05",{"date":1335,"open":820,"high":659,"low":820,"close":785,"change":497,"percent_change":498,"volume":773,"transactions":9,"vwap":785},"2025-11-04",{"date":1337,"open":735,"high":735,"low":841,"close":779,"change":670,"percent_change":1338,"volume":831,"transactions":9,"vwap":779},"2025-11-03",-0.81,{"date":1340,"open":661,"high":668,"low":661,"close":668,"change":1223,"percent_change":1322,"volume":1341,"transactions":9,"vwap":668},"2025-10-31",30500,{"date":1343,"open":791,"high":714,"low":523,"close":714,"change":171,"percent_change":508,"volume":1344,"transactions":9,"vwap":714},"2025-10-30",21300,{"date":1346,"open":961,"high":954,"low":714,"close":806,"change":755,"percent_change":756,"volume":1347,"transactions":9,"vwap":806},"2025-10-29",26700,{"date":1349,"open":676,"high":676,"low":961,"close":678,"change":332,"percent_change":332,"volume":1350,"transactions":9,"vwap":678},"2025-10-28",22700,{"date":1352,"open":705,"high":705,"low":961,"close":678,"change":801,"percent_change":802,"volume":1353,"transactions":9,"vwap":678},"2025-10-27",70700,{"date":1355,"open":954,"high":678,"low":961,"close":954,"change":801,"percent_change":802,"volume":1356,"transactions":9,"vwap":954},"2025-10-24",15400,{"date":1358,"open":661,"high":660,"low":661,"close":660,"change":450,"percent_change":451,"volume":1359,"transactions":9,"vwap":660},"2025-10-23",17300,{"date":1361,"open":735,"high":735,"low":779,"close":806,"change":332,"percent_change":332,"volume":732,"transactions":9,"vwap":806},"2025-10-22",{"date":1363,"open":785,"high":961,"low":785,"close":806,"change":250,"percent_change":394,"volume":773,"transactions":9,"vwap":806},"2025-10-21",{"date":1365,"open":779,"high":660,"low":807,"close":660,"change":730,"percent_change":731,"volume":1366,"transactions":9,"vwap":660},"2025-10-20",48900,{"date":1368,"open":661,"high":820,"low":654,"close":811,"change":250,"percent_change":394,"volume":1369,"transactions":9,"vwap":811},"2025-10-17",30800,{"date":1371,"open":797,"high":676,"low":822,"close":820,"change":598,"percent_change":1243,"volume":1372,"transactions":9,"vwap":820},"2025-10-16",77500,{"date":1374,"open":954,"high":678,"low":659,"close":723,"change":22,"percent_change":1171,"volume":1375,"transactions":9,"vwap":723},"2025-10-15",32300,{"date":1377,"open":714,"high":797,"low":661,"close":779,"change":66,"percent_change":341,"volume":1378,"transactions":9,"vwap":779},"2025-10-14",21500,{"date":1380,"open":791,"high":806,"low":822,"close":797,"change":52,"percent_change":1039,"volume":1309,"transactions":9,"vwap":797},"2025-10-13",{"date":1382,"open":661,"high":807,"low":857,"close":822,"change":497,"percent_change":498,"volume":1383,"transactions":9,"vwap":822},"2025-10-10",34100,{"date":1385,"open":819,"high":815,"low":654,"close":819,"change":296,"percent_change":66,"volume":1386,"transactions":9,"vwap":819},"2025-10-09",23500,{"date":1388,"open":944,"high":523,"low":944,"close":815,"change":780,"percent_change":1389,"volume":1390,"transactions":9,"vwap":815},"2025-10-08",0.6,15300,{"date":1392,"open":516,"high":944,"low":507,"close":944,"change":574,"percent_change":1393,"volume":1394,"transactions":9,"vwap":944},"2025-10-07",0.28,33900,{"date":1396,"open":865,"high":865,"low":530,"close":505,"change":66,"percent_change":341,"volume":1397,"transactions":9,"vwap":505},"2025-10-06",41400,{"date":1399,"open":846,"high":846,"low":487,"close":495,"change":598,"percent_change":1243,"volume":1400,"transactions":9,"vwap":495},"2025-10-03",100600,{"date":1402,"open":791,"high":791,"low":846,"close":819,"change":250,"percent_change":394,"volume":1403,"transactions":9,"vwap":819},"2025-10-02",36000,{"date":1405,"open":1233,"high":807,"low":1233,"close":523,"change":250,"percent_change":394,"volume":1406,"transactions":9,"vwap":523},"2025-10-01",114900,{"date":1408,"open":514,"high":811,"low":514,"close":822,"change":628,"percent_change":629,"volume":1409,"transactions":9,"vwap":822},"2025-09-30",7100,{"date":1411,"open":819,"high":815,"low":514,"close":821,"change":801,"percent_change":802,"volume":1412,"transactions":9,"vwap":821},"2025-09-29",49000,{"date":1414,"open":654,"high":857,"low":1233,"close":654,"change":716,"percent_change":628,"volume":1415,"transactions":9,"vwap":654},"2025-09-26",17900,{"date":1417,"open":554,"high":654,"low":944,"close":846,"change":250,"percent_change":394,"volume":1265,"transactions":9,"vwap":846},"2025-09-25",{"date":1419,"open":857,"high":821,"low":554,"close":857,"change":786,"percent_change":1001,"volume":955,"transactions":9,"vwap":857},"2025-09-24",{"date":1421,"open":652,"high":779,"low":652,"close":807,"change":730,"percent_change":731,"volume":1422,"transactions":9,"vwap":807},"2025-09-23",62700,{"date":1424,"open":822,"high":822,"low":554,"close":654,"change":724,"percent_change":558,"volume":1425,"transactions":9,"vwap":654},"2025-09-22",47300,{"date":1427,"open":819,"high":841,"low":554,"close":841,"change":332,"percent_change":332,"volume":1153,"transactions":9,"vwap":841},"2025-09-19",{"date":1429,"open":811,"high":811,"low":652,"close":841,"change":332,"percent_change":332,"volume":1286,"transactions":9,"vwap":841},"2025-09-18",{"date":1431,"open":791,"high":791,"low":821,"close":841,"change":801,"percent_change":802,"volume":1432,"transactions":9,"vwap":841},"2025-09-17",20300,{"date":1434,"open":811,"high":807,"low":515,"close":819,"change":229,"percent_change":670,"volume":1435,"transactions":9,"vwap":819},"2025-09-16",48400,{"date":1437,"open":819,"high":822,"low":846,"close":822,"change":22,"percent_change":1171,"volume":1306,"transactions":9,"vwap":822},"2025-09-15",{"date":1439,"open":834,"high":554,"low":495,"close":554,"change":250,"percent_change":394,"volume":1440,"transactions":9,"vwap":554},"2025-09-12",35500,{"date":1442,"open":487,"high":846,"low":487,"close":514,"change":730,"percent_change":1443,"volume":1444,"transactions":9,"vwap":514},"2025-09-11",0.51,109600,{"date":1446,"open":432,"high":830,"low":432,"close":516,"change":218,"percent_change":861,"volume":1447,"transactions":9,"vwap":516},"2025-09-10",63500,{"date":1449,"open":432,"high":488,"low":1005,"close":439,"change":450,"percent_change":451,"volume":1403,"transactions":9,"vwap":439},"2025-09-09",{"date":1451,"open":1452,"high":580,"low":1452,"close":580,"change":962,"percent_change":1453,"volume":1454,"transactions":9,"vwap":580},"2025-09-08",21.3,1.27,84300,{"date":1456,"open":1457,"high":1014,"low":1020,"close":1458,"change":962,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2025-09-05",21,21.23,1.29,45100,{"date":1462,"open":383,"high":1463,"low":1464,"close":1463,"change":628,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2025-09-04",20.96,20.9,0.24,83900,{"date":1468,"open":1464,"high":1469,"low":1470,"close":1471,"change":801,"percent_change":802,"volume":1472,"transactions":9,"vwap":1471},"2025-09-03",20.92,20.84,20.91,58200,{"date":1474,"open":1471,"high":1471,"low":1475,"close":1476,"change":350,"percent_change":1021,"volume":1477,"transactions":9,"vwap":1476},"2025-09-02",20.82,20.88,62000,{"date":1479,"open":1480,"high":1009,"low":1480,"close":1481,"change":52,"percent_change":1482,"volume":1472,"transactions":9,"vwap":1481},"2025-08-29",20.89,21.030001,0.48,{"date":1484,"open":383,"high":383,"low":1464,"close":383,"change":332,"percent_change":332,"volume":1298,"transactions":9,"vwap":383},"2025-08-28",{"date":1486,"open":1487,"high":1488,"low":1487,"close":383,"change":497,"percent_change":199,"volume":969,"transactions":9,"vwap":383},"2025-08-27",20.86,20.95,{"date":1490,"open":1476,"high":1464,"low":1487,"close":1480,"change":332,"percent_change":332,"volume":1491,"transactions":9,"vwap":1480},"2025-08-26",23400,{"date":1493,"open":1494,"high":1464,"low":1495,"close":1480,"change":628,"percent_change":1465,"volume":1496,"transactions":9,"vwap":1480},"2025-08-25",20.87,20.85,50000,{"date":1498,"open":1499,"high":1495,"low":1500,"close":1470,"change":22,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1470},"2025-08-22",20.75,20.73,0.58,19800,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1507,"change":66,"percent_change":278,"volume":1508,"transactions":9,"vwap":1507},"2025-08-21",20.74,20.68,20.72,10500,{"date":1510,"open":1511,"high":1512,"low":1507,"close":1511,"change":450,"percent_change":52,"volume":1513,"transactions":9,"vwap":1511},"2025-08-20",20.77,20.78,27000,{"date":1515,"open":1499,"high":1516,"low":1505,"close":1499,"change":442,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1499},"2025-08-19",20.83,-0.29,17700,{"date":1520,"open":1464,"high":1464,"low":1512,"close":1521,"change":250,"percent_change":786,"volume":1522,"transactions":9,"vwap":1521},"2025-08-18",20.81,281100,{"date":1524,"open":1488,"high":1488,"low":1525,"close":1516,"change":394,"percent_change":1043,"volume":1526,"transactions":9,"vwap":1516},"2025-08-15",20.79,105900,{"date":1528,"open":1529,"high":1529,"low":1494,"close":1469,"change":66,"percent_change":278,"volume":1530,"transactions":9,"vwap":1469},"2025-08-14",20.97,39100,{"date":1532,"open":1463,"high":1529,"low":1471,"close":1529,"change":574,"percent_change":1533,"volume":1066,"transactions":9,"vwap":1529},"2025-08-13",0.29,{"date":1535,"open":1487,"high":1471,"low":1475,"close":1471,"change":801,"percent_change":802,"volume":1536,"transactions":9,"vwap":1471},"2025-08-12",44800,{"date":1538,"open":1494,"high":1480,"low":1495,"close":1476,"change":52,"percent_change":1482,"volume":1539,"transactions":9,"vwap":1476},"2025-08-11",26400,{"date":1541,"open":1525,"high":1487,"low":1512,"close":1512,"change":171,"percent_change":508,"volume":1344,"transactions":9,"vwap":1512},"2025-08-08",{"date":1543,"open":1525,"high":1464,"low":1525,"close":1521,"change":66,"percent_change":278,"volume":1544,"transactions":9,"vwap":1521},"2025-08-07",63200,{"date":1546,"open":1494,"high":1480,"low":1547,"close":1487,"change":574,"percent_change":1533,"volume":1548,"transactions":9,"vwap":1487},"2025-08-06",20.8,38900,{"date":1550,"open":1499,"high":1521,"low":1499,"close":1547,"change":628,"percent_change":1465,"volume":1551,"transactions":9,"vwap":1547},"2025-08-05",46500,{"date":1553,"open":1511,"high":1511,"low":1554,"close":1499,"change":229,"percent_change":145,"volume":1555,"transactions":9,"vwap":1499},"2025-08-04",20.71,57400,{"date":1557,"open":1558,"high":1470,"low":1558,"close":1525,"change":52,"percent_change":1482,"volume":935,"transactions":9,"vwap":1525},"2025-08-01",20.61,{"date":1560,"open":1561,"high":1507,"low":1561,"close":1562,"change":451,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2025-07-31",20.65,20.69,0.44,7200,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":171,"percent_change":350,"volume":1165,"transactions":9,"vwap":1570},"2025-07-30",20.62,20.63,20.54,20.6,{"date":1572,"open":1570,"high":1573,"low":357,"close":1568,"change":801,"percent_change":1223,"volume":1574,"transactions":9,"vwap":1568},"2025-07-29",20.64,53800,{"date":1576,"open":1568,"high":1577,"low":1578,"close":1570,"change":250,"percent_change":786,"volume":938,"transactions":9,"vwap":1570},"2025-07-28",20.66,20.59,{"date":1580,"open":1570,"high":1567,"low":357,"close":1567,"change":450,"percent_change":52,"volume":1581,"transactions":9,"vwap":1567},"2025-07-25",4200,{"date":1583,"open":1584,"high":1570,"low":1585,"close":1570,"change":801,"percent_change":1223,"volume":1586,"transactions":9,"vwap":1570},"2025-07-24",20.55,20.53,17200,{"date":1588,"open":1589,"high":1589,"low":1584,"close":348,"change":442,"percent_change":1517,"volume":1590,"transactions":9,"vwap":348},"2025-07-23",20.67,42300,{"date":1592,"open":1584,"high":1521,"low":1584,"close":1568,"change":628,"percent_change":1465,"volume":1593,"transactions":9,"vwap":1568},"2025-07-22",70100,{"date":1595,"open":1562,"high":1562,"low":1584,"close":357,"change":171,"percent_change":350,"volume":1596,"transactions":9,"vwap":357},"2025-07-21",112600,{"date":1598,"open":1507,"high":1507,"low":357,"close":1558,"change":66,"percent_change":278,"volume":1599,"transactions":9,"vwap":1558},"2025-07-18",27300,{"date":1601,"open":1500,"high":1525,"low":1577,"close":1577,"change":933,"percent_change":1083,"volume":1602,"transactions":9,"vwap":1577},"2025-07-17",39900,{"date":1604,"open":384,"high":384,"low":1605,"close":1512,"change":598,"percent_change":1606,"volume":746,"transactions":9,"vwap":1512},"2025-07-16",20.76,-0.62,{"date":1608,"open":1020,"high":1020,"low":1494,"close":1471,"change":332,"percent_change":332,"volume":1609,"transactions":9,"vwap":1471},"2025-07-15",29700,{"date":1611,"open":1464,"high":1471,"low":1487,"close":1471,"change":450,"percent_change":52,"volume":1612,"transactions":9,"vwap":1471},"2025-07-14",33600,{"date":1614,"open":384,"high":384,"low":1487,"close":1480,"change":755,"percent_change":1034,"volume":1615,"transactions":9,"vwap":1480},"2025-07-11",28300,{"date":1617,"open":383,"high":1618,"low":383,"close":1529,"change":296,"percent_change":66,"volume":1619,"transactions":9,"vwap":1529},"2025-07-10",21.01,20500,{"date":1621,"open":1469,"high":1015,"low":1469,"close":1020,"change":716,"percent_change":628,"volume":1622,"transactions":9,"vwap":1020},"2025-07-09",19900,{"date":1624,"open":1015,"high":1015,"low":1469,"close":1529,"change":332,"percent_change":332,"volume":1625,"transactions":9,"vwap":1529},"2025-07-08",21700,{"date":1627,"open":402,"high":402,"low":1469,"close":1529,"change":786,"percent_change":37,"volume":1602,"transactions":9,"vwap":1529},"2025-07-07",{"date":1629,"open":1019,"high":1019,"low":1009,"close":402,"change":801,"percent_change":802,"volume":1002,"transactions":9,"vwap":402},"2025-07-03",{"date":1631,"open":1015,"high":1009,"low":1020,"close":1009,"change":1632,"percent_change":708,"volume":1633,"transactions":9,"vwap":1009},"2025-07-02",0.08,11500,{"date":1635,"open":1464,"high":1020,"low":1464,"close":1463,"change":171,"percent_change":508,"volume":1636,"transactions":9,"vwap":1463},"2025-07-01",52500,{"date":1638,"open":1471,"high":1015,"low":1476,"close":1015,"change":802,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1015},"2025-06-30",0.67,81800,{"date":1642,"open":1487,"high":1480,"low":1521,"close":1495,"change":497,"percent_change":199,"volume":746,"transactions":9,"vwap":1495},"2025-06-27",{"date":1644,"open":1512,"high":1475,"low":1512,"close":1521,"change":716,"percent_change":628,"volume":1209,"transactions":9,"vwap":1521},"2025-06-26",{"date":1646,"open":1547,"high":1516,"low":1511,"close":1547,"change":171,"percent_change":508,"volume":1647,"transactions":9,"vwap":1547},"2025-06-25",8000,{"date":1649,"open":1525,"high":1516,"low":1525,"close":1516,"change":574,"percent_change":1533,"volume":1650,"transactions":9,"vwap":1516},"2025-06-24",20800,{"date":1652,"open":1506,"high":1521,"low":1506,"close":1511,"change":1632,"percent_change":1653,"volume":736,"transactions":9,"vwap":1511},"2025-06-23",0.39,{"date":1655,"open":1511,"high":1512,"low":1562,"close":1562,"change":394,"percent_change":1043,"volume":1656,"transactions":9,"vwap":1562},"2025-06-20",19000,{"date":1658,"open":1547,"high":1470,"low":1511,"close":1512,"change":66,"percent_change":278,"volume":1659,"transactions":9,"vwap":1512},"2025-06-18",22100,{"date":1661,"open":1512,"high":1516,"low":1511,"close":1516,"change":801,"percent_change":802,"volume":1162,"transactions":9,"vwap":1516},"2025-06-17",{"date":1663,"open":1521,"high":1495,"low":1511,"close":1547,"change":450,"percent_change":52,"volume":1664,"transactions":9,"vwap":1547},"2025-06-16",38100,{"date":1666,"open":1521,"high":1495,"low":1511,"close":1512,"change":933,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1512},"2025-06-13",-0.57,24000,{"date":1670,"open":1605,"high":1471,"low":1605,"close":1464,"change":22,"percent_change":1501,"volume":1671,"transactions":9,"vwap":1464},"2025-06-12",54200,{"date":1673,"open":1562,"high":1487,"low":1562,"close":1512,"change":450,"percent_change":52,"volume":1674,"transactions":9,"vwap":1512},"2025-06-11",55000,{"date":1676,"open":1500,"high":1605,"low":1577,"close":1605,"change":801,"percent_change":802,"volume":1677,"transactions":9,"vwap":1605},"2025-06-10",52300,{"date":1679,"open":1554,"high":1505,"low":1506,"close":1500,"change":497,"percent_change":199,"volume":969,"transactions":9,"vwap":1500},"2025-06-09",{"date":1681,"open":1554,"high":1507,"low":1577,"close":1562,"change":724,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1562},"2025-06-06",-0.34,74700,{"date":1685,"open":1525,"high":1525,"low":1554,"close":1605,"change":450,"percent_change":52,"volume":1686,"transactions":9,"vwap":1605},"2025-06-05",39300,{"date":1688,"open":1554,"high":1511,"low":1554,"close":1505,"change":801,"percent_change":802,"volume":1432,"transactions":9,"vwap":1505},"2025-06-04",{"date":1690,"open":1525,"high":1525,"low":1506,"close":1554,"change":332,"percent_change":332,"volume":1691,"transactions":9,"vwap":1554},"2025-06-03",57000,{"date":1693,"open":1499,"high":1476,"low":376,"close":1554,"change":476,"percent_change":1338,"volume":1694,"transactions":9,"vwap":1554},"2025-06-02",38200,{"date":1696,"open":1495,"high":1471,"low":1495,"close":1476,"change":296,"percent_change":66,"volume":1697,"transactions":9,"vwap":1476},"2025-05-30",12600,{"date":1699,"open":1475,"high":383,"low":1475,"close":1480,"change":497,"percent_change":199,"volume":1295,"transactions":9,"vwap":1480},"2025-05-29",{"date":1701,"open":1015,"high":1015,"low":1547,"close":1495,"change":786,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1495},"2025-05-28",-0.48,13200,{"date":1705,"open":1480,"high":1488,"low":1494,"close":1488,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1488},"2025-05-27",0.25,1.21,58600,{"date":1710,"open":1577,"high":1525,"low":1577,"close":376,"change":724,"percent_change":1682,"volume":1711,"transactions":9,"vwap":376},"2025-05-23",56400,{"date":1713,"open":1558,"high":1516,"low":1558,"close":1511,"change":451,"percent_change":1563,"volume":1714,"transactions":9,"vwap":1511},"2025-05-22",81700,{"date":1716,"open":1481,"high":1481,"low":1561,"close":1506,"change":287,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1506},"2025-05-21",-1.66,45700,{"date":1720,"open":402,"high":1019,"low":1015,"close":1481,"change":332,"percent_change":332,"volume":1721,"transactions":9,"vwap":1481},"2025-05-20",37600,{"date":1723,"open":1009,"high":391,"low":383,"close":1481,"change":933,"percent_change":1667,"volume":1724,"transactions":9,"vwap":1481},"2025-05-19",37900,{"date":1726,"open":422,"high":411,"low":402,"close":1727,"change":497,"percent_change":199,"volume":1728,"transactions":9,"vwap":1727},"2025-05-16",21.15,48100,{"date":1730,"open":383,"high":1731,"low":383,"close":1732,"change":22,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-05-15",21.17,21.11,0.57,54800,{"date":1736,"open":1727,"high":1727,"low":1488,"close":1015,"change":66,"percent_change":278,"volume":1737,"transactions":9,"vwap":1015},"2025-05-14",82300,{"date":1739,"open":391,"high":1731,"low":1009,"close":1009,"change":171,"percent_change":508,"volume":1740,"transactions":9,"vwap":1009},"2025-05-13",203100,{"date":1742,"open":1025,"high":422,"low":402,"close":402,"change":251,"percent_change":385,"volume":1743,"transactions":9,"vwap":402},"2025-05-12",43800,{"date":1745,"open":422,"high":422,"low":1746,"close":1747,"change":22,"percent_change":1733,"volume":752,"transactions":9,"vwap":1747},"2025-05-09",21.13,21.18,{"date":1749,"open":1747,"high":1025,"low":1750,"close":1750,"change":332,"percent_change":332,"volume":1751,"transactions":9,"vwap":1750},"2025-05-08",21.059999,15200,{"date":1753,"open":375,"high":1727,"low":375,"close":1750,"change":332,"percent_change":332,"volume":1754,"transactions":9,"vwap":1750},"2025-05-07",10400,{"date":1756,"open":1618,"high":391,"low":1488,"close":1750,"change":451,"percent_change":1757,"volume":1071,"transactions":9,"vwap":1750},"2025-05-06",0.43,{"date":1759,"open":1009,"high":1009,"low":1469,"close":1529,"change":251,"percent_change":385,"volume":1760,"transactions":9,"vwap":1529},"2025-05-05",35800,{"date":1762,"open":1731,"high":1731,"low":1529,"close":1763,"change":52,"percent_change":1482,"volume":1764,"transactions":9,"vwap":1763},"2025-05-02",21.08,32600,{"date":1766,"open":1009,"high":391,"low":1463,"close":1020,"change":250,"percent_change":786,"volume":1767,"transactions":9,"vwap":1020},"2025-05-01",88000,{"date":1769,"open":1547,"high":1763,"low":1547,"close":1457,"change":52,"percent_change":1482,"volume":1770,"transactions":9,"vwap":1457},"2025-04-30",72200,{"date":1772,"open":1475,"high":1529,"low":1475,"close":1464,"change":801,"percent_change":802,"volume":1773,"transactions":9,"vwap":1464},"2025-04-29",19100,{"date":180,"open":1463,"high":1009,"low":1475,"close":1494,"change":394,"percent_change":1043,"volume":1775,"transactions":9,"vwap":1494},476600]