[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ANGL":3,"homepage-market-summary":26,"stock-historical-ANGL":167},{"ticker":4,"date":5,"profile":6,"quote":11},"ANGL","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"VanEck Fallen Angel High Yield Bond ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},27.61,27.57,27.68,27.445,27.81,-0.2,-0.72,1986731.077217,0,33.43,21.13,770007.1611824541,52.7,3640,{"status":27,"indices":28,"watchlist":70,"sectors":92,"benchmarks":147},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":17,"is_up":84,"sparkline":91,"date":5},"TSLA","Tesla Inc",354.11,-0.7,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[93,98,103,108,113,118,123,128,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":35},"Technology","XLK",1.05,197.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":35},"Financials","XLF",0.11,53.46,{"name":104,"etf":105,"change":106,"price":107,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":109,"etf":110,"change":111,"price":112,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":35},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":84},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":84},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":172,"period_low":15,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},29.78,761507,277949966.704133,-0.75,"2025-04-21",[178,181,191,201,212,222,232,243,251,260,269,278,285,296,305,311,320,329,338,344,351,360,368,378,387,395,401,409,418,424,431,436,442,447,455,462,469,479,484,491,497,502,508,514,521,529,536,544,552,557,565,570,576,582,587,594,602,607,612,616,619,624,628,633,636,641,648,654,658,661,666,670,673,676,680,683,686,689,693,696,699,702,707,711,714,717,721,724,727,730,733,737,740,745,749,752,757,760,763,766,770,773,777,781,784,789,792,795,798,802,807,811,816,819,823,828,833,836,840,844,847,850,853,858,861,864,869,872,877,881,886,893,897,901,906,910,914,917,920,923,926,930,933,936,939,943,947,952,955,960,966,972,976,981,985,988,991,995,999,1003,1007,1012,1017,1022,1026,1032,1036,1040,1043,1048,1052,1055,1058,1061,1064,1068,1071,1076,1079,1083,1086,1089,1092,1095,1098,1101,1104,1108,1111,1114,1117,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1223,1226,1229,1232,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1283,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1390,1393,1396,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1547,1551,1554,1557,1561,1565,1568,1571,1574,1578,1583,1589,1593,1596,1599,1602,1606,1609,1612,1617,1623,1630,1634,1638,1642,1647,1652,1656,1659,1662,1666,1671,1677,1683],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},4434,27.5481,{"date":182,"open":183,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",27.96,27.99,27.805,-0.11,-0.39,865448.235581,4313,27.8692,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",28.04,27.855,27.92,-0.09,-0.32,694023.234827,3146,27.9013,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",28.03,28.06,27.97,28.01,-0.14,-0.5,1254821.72028,3749,27.9988,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":207,"volume":219,"transactions":220,"vwap":221},"2026-09-25",28.18,28.19,28.09,28.15,-0.04,605929.909031,3317,28.1426,{"date":223,"open":224,"high":225,"low":226,"close":215,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",28.25,28.3157,28.17,-0.1215,-0.43,2056960.39941,3090,28.2304,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",28.51,28.52,28.3,28.3115,-0.2485,-0.87,1473098.330043,4531,28.3421,{"date":244,"open":245,"high":245,"low":235,"close":246,"change":247,"percent_change":49,"volume":248,"transactions":249,"vwap":250},"2026-09-22",28.61,28.56,0.01,724564.333927,2602,28.5533,{"date":252,"open":235,"high":253,"low":234,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",28.58,28.55,0.06,0.21,470876.697365,2495,28.552,{"date":261,"open":246,"high":246,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-18",28.45,28.49,-0.08,-0.28,348649.604313,2252,28.4775,{"date":270,"open":271,"high":253,"low":272,"close":271,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",28.57,28.54,0.13,0.46,928340.587577,2274,28.5558,{"date":279,"open":262,"high":254,"low":280,"close":281,"change":161,"percent_change":101,"volume":282,"transactions":283,"vwap":284},"2026-09-16",28.385,28.44,647032.300925,3276,28.4848,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-15",28.46,28.465,28.4,28.41,-0.06,-0.21,1089964.201871,5218,28.4221,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":218,"percent_change":207,"volume":302,"transactions":303,"vwap":304},"2026-09-14",28.5,28.5201,28.43,28.47,748479.691977,3412,28.4843,{"date":306,"open":245,"high":307,"low":234,"close":234,"change":218,"percent_change":207,"volume":308,"transactions":309,"vwap":310},"2026-09-11",28.635,510019.367357,2395,28.5811,{"date":312,"open":313,"high":313,"low":314,"close":254,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-10",28.65,28.535,-0.18,-0.63,1488530.153164,3777,28.5722,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":291,"percent_change":292,"volume":326,"transactions":327,"vwap":328},"2026-09-09",28.76,28.78,28.72,28.73,421056.914902,2336,28.7441,{"date":330,"open":331,"high":332,"low":323,"close":333,"change":334,"percent_change":111,"volume":335,"transactions":336,"vwap":337},"2026-09-08",28.81,28.82,28.79,-0.01,413910.941856,2684,28.8045,{"date":339,"open":331,"high":332,"low":333,"close":340,"change":334,"percent_change":111,"volume":341,"transactions":342,"vwap":343},"2026-09-04",28.8,479503.59912,2029,28.8058,{"date":345,"open":340,"high":346,"low":340,"close":331,"change":49,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-03",28.86,0.14,570563.450182,3131,28.8333,{"date":352,"open":353,"high":323,"low":354,"close":355,"change":68,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-02",28.75,28.7204,28.77,0.17,1403920.285319,2590,28.7697,{"date":361,"open":323,"high":332,"low":362,"close":324,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-01",28.71,-0.29,-1,496308.584636,3546,28.7653,{"date":369,"open":370,"high":371,"low":372,"close":370,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-31",29.01,29.02,28.97,-0.02,-0.07,368005.806828,2220,28.9966,{"date":379,"open":380,"high":381,"low":371,"close":382,"change":374,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-28",29.06,29.12,29.03,-0.24,745878.820264,3485,29.0553,{"date":388,"open":381,"high":389,"low":390,"close":391,"change":20,"percent_change":20,"volume":392,"transactions":393,"vwap":394},"2026-08-27",29.14,29.085,29.1,1075236.37944,2158,29.1267,{"date":396,"open":381,"high":381,"low":397,"close":391,"change":334,"percent_change":111,"volume":398,"transactions":399,"vwap":400},"2026-08-26",29.05,280213.055866,1827,29.0836,{"date":402,"open":403,"high":381,"low":397,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":342,"vwap":408},"2026-08-25",29.07,29.11,0.08,0.28,327786.893196,29.0858,{"date":410,"open":411,"high":412,"low":413,"close":382,"change":161,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-24",29,29.04,28.985,0.1,284453.798384,2266,29.0239,{"date":419,"open":382,"high":382,"low":420,"close":411,"change":247,"percent_change":161,"volume":421,"transactions":422,"vwap":423},"2026-08-21",28.96,779301.2077,4723,28.9868,{"date":425,"open":426,"high":427,"low":420,"close":426,"change":264,"percent_change":265,"volume":428,"transactions":429,"vwap":430},"2026-08-20",28.99,29.0092,580813.569936,3628,28.9777,{"date":432,"open":382,"high":403,"low":371,"close":403,"change":405,"percent_change":406,"volume":433,"transactions":434,"vwap":435},"2026-08-19",1101503.673697,3810,29.0431,{"date":437,"open":426,"high":411,"low":438,"close":426,"change":334,"percent_change":111,"volume":439,"transactions":440,"vwap":441},"2026-08-18",28.95,1018146.193978,4987,28.9787,{"date":443,"open":412,"high":412,"low":372,"close":411,"change":218,"percent_change":207,"volume":444,"transactions":445,"vwap":446},"2026-08-17",1045318.094226,4439,29.0158,{"date":448,"open":403,"high":449,"low":382,"close":412,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-14",29.09,-0.05,-0.17,610836.452573,4681,29.0516,{"date":456,"open":412,"high":457,"low":458,"close":449,"change":255,"percent_change":256,"volume":459,"transactions":460,"vwap":461},"2026-08-13",29.1199,29.035,1087648.6107,6685,29.0822,{"date":463,"open":426,"high":382,"low":426,"close":382,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-12",0.065,0.22,467716.882084,2491,29.0143,{"date":470,"open":471,"high":411,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-11",28.98,28.955,28.965,0.005,0.02,1106769.921907,4900,28.9784,{"date":480,"open":411,"high":411,"low":438,"close":420,"change":291,"percent_change":292,"volume":481,"transactions":482,"vwap":483},"2026-08-10",443739.958915,2849,28.9699,{"date":485,"open":382,"high":397,"low":411,"close":371,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-07",0.07,0.24,582978.213263,4170,29.0182,{"date":492,"open":370,"high":370,"low":493,"close":438,"change":373,"percent_change":374,"volume":494,"transactions":495,"vwap":496},"2026-08-06",28.94,1070652.385923,6262,28.9639,{"date":498,"open":413,"high":426,"low":472,"close":372,"change":20,"percent_change":20,"volume":499,"transactions":500,"vwap":501},"2026-08-05",949694.995329,4277,28.9708,{"date":503,"open":331,"high":411,"low":331,"close":372,"change":504,"percent_change":166,"volume":505,"transactions":506,"vwap":507},"2026-08-04",0.12,2352908.11084,4452,28.9649,{"date":509,"open":333,"high":346,"low":325,"close":510,"change":374,"percent_change":383,"volume":511,"transactions":512,"vwap":513},"2026-08-03",28.85,1301401.830159,5069,28.8358,{"date":515,"open":516,"high":438,"low":517,"close":516,"change":334,"percent_change":111,"volume":518,"transactions":519,"vwap":520},"2026-07-31",28.92,28.845,794223.049472,3590,28.9034,{"date":522,"open":523,"high":524,"low":523,"close":524,"change":525,"percent_change":42,"volume":526,"transactions":527,"vwap":528},"2026-07-30",28.87,28.93,0.09,457172.837094,2592,28.9031,{"date":530,"open":524,"high":438,"low":531,"close":532,"change":264,"percent_change":265,"volume":533,"transactions":534,"vwap":535},"2026-07-29",28.83,28.84,1443519.948886,4504,28.8845,{"date":537,"open":538,"high":539,"low":540,"close":516,"change":161,"percent_change":414,"volume":541,"transactions":542,"vwap":543},"2026-07-28",28.9,28.945,28.88,358694.937947,2187,28.9197,{"date":545,"open":546,"high":524,"low":547,"close":548,"change":486,"percent_change":487,"volume":549,"transactions":550,"vwap":551},"2026-07-27",28.91,28.875,28.89,965694.903552,3719,28.8986,{"date":553,"open":510,"high":547,"low":333,"close":332,"change":20,"percent_change":20,"volume":554,"transactions":555,"vwap":556},"2026-07-24",1545945.750391,5388,28.8167,{"date":558,"open":510,"high":548,"low":559,"close":332,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-23",28.7853,-0.12,-0.41,949543.615955,6506,28.8265,{"date":566,"open":370,"high":370,"low":493,"close":493,"change":450,"percent_change":451,"volume":567,"transactions":568,"vwap":569},"2026-07-22",603148.953498,3530,28.9561,{"date":571,"open":412,"high":572,"low":426,"close":426,"change":218,"percent_change":207,"volume":573,"transactions":574,"vwap":575},"2026-07-21",29.0563,531837.159905,3613,29.0018,{"date":577,"open":380,"high":578,"low":371,"close":382,"change":373,"percent_change":374,"volume":579,"transactions":580,"vwap":581},"2026-07-20",29.065,339881.102925,2549,29.0354,{"date":583,"open":397,"high":390,"low":412,"close":397,"change":334,"percent_change":111,"volume":584,"transactions":585,"vwap":586},"2026-07-17",627059.227023,2335,29.0614,{"date":588,"open":382,"high":589,"low":382,"close":380,"change":590,"percent_change":450,"volume":591,"transactions":592,"vwap":593},"2026-07-16",29.08,-0.015,509462.030101,3180,29.0634,{"date":595,"open":412,"high":391,"low":412,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-15",29.075,0.045,0.16,422244.729395,2622,29.0785,{"date":603,"open":412,"high":412,"low":426,"close":382,"change":486,"percent_change":487,"volume":604,"transactions":605,"vwap":606},"2026-07-14",395460.982503,2612,29.0176,{"date":608,"open":382,"high":412,"low":493,"close":420,"change":374,"percent_change":383,"volume":609,"transactions":610,"vwap":611},"2026-07-13",562938.999398,2420,28.9754,{"date":613,"open":449,"high":404,"low":371,"close":614,"change":291,"percent_change":292,"volume":615,"transactions":9,"vwap":614},"2026-07-10",29.030001,702300,{"date":617,"open":589,"high":389,"low":589,"close":449,"change":161,"percent_change":414,"volume":618,"transactions":9,"vwap":449},"2026-07-09",383200,{"date":620,"open":589,"high":449,"low":371,"close":621,"change":264,"percent_change":622,"volume":623,"transactions":9,"vwap":621},"2026-07-08",29.059999,-0.27,903500,{"date":625,"open":626,"high":626,"low":404,"close":389,"change":218,"percent_change":207,"volume":627,"transactions":9,"vwap":389},"2026-07-07",29.18,582200,{"date":629,"open":630,"high":630,"low":631,"close":626,"change":475,"percent_change":486,"volume":632,"transactions":9,"vwap":626},"2026-07-06",29.2,29.16,570100,{"date":634,"open":631,"high":626,"low":389,"close":631,"change":68,"percent_change":356,"volume":635,"transactions":9,"vwap":631},"2026-07-02",1344500,{"date":637,"open":403,"high":381,"low":621,"close":404,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":404},"2026-07-01",-0.13,-0.44,837600,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":334,"percent_change":111,"volume":647,"transactions":9,"vwap":646},"2026-06-30",29.26,29.28,29.23,29.24,531700,{"date":649,"open":645,"high":650,"low":651,"close":652,"change":161,"percent_change":414,"volume":653,"transactions":9,"vwap":652},"2026-06-29",29.27,29.21,29.25,392400,{"date":655,"open":651,"high":652,"low":630,"close":656,"change":373,"percent_change":374,"volume":657,"transactions":9,"vwap":656},"2026-06-26",29.22,380100,{"date":659,"open":651,"high":646,"low":651,"close":646,"change":68,"percent_change":356,"volume":660,"transactions":9,"vwap":646},"2026-06-25",1024000,{"date":662,"open":663,"high":651,"low":664,"close":663,"change":49,"percent_change":347,"volume":665,"transactions":9,"vwap":663},"2026-06-24",29.19,29.17,403300,{"date":667,"open":381,"high":664,"low":381,"close":668,"change":373,"percent_change":374,"volume":669,"transactions":9,"vwap":668},"2026-06-23",29.15,381300,{"date":671,"open":664,"high":626,"low":404,"close":664,"change":334,"percent_change":111,"volume":672,"transactions":9,"vwap":664},"2026-06-22",875700,{"date":674,"open":631,"high":651,"low":631,"close":626,"change":525,"percent_change":42,"volume":675,"transactions":9,"vwap":626},"2026-06-18",382300,{"date":677,"open":630,"high":656,"low":589,"close":449,"change":196,"percent_change":678,"volume":679,"transactions":9,"vwap":449},"2026-06-17",-0.31,570900,{"date":681,"open":663,"high":651,"low":389,"close":626,"change":20,"percent_change":20,"volume":682,"transactions":9,"vwap":626},"2026-06-16",653900,{"date":684,"open":645,"high":645,"low":664,"close":626,"change":255,"percent_change":256,"volume":685,"transactions":9,"vwap":626},"2026-06-15",370000,{"date":687,"open":389,"high":389,"low":621,"close":381,"change":247,"percent_change":161,"volume":688,"transactions":9,"vwap":381},"2026-06-12",660000,{"date":690,"open":438,"high":381,"low":493,"close":404,"change":34,"percent_change":691,"volume":692,"transactions":9,"vwap":404},"2026-06-11",0.66,557200,{"date":694,"open":372,"high":411,"low":546,"close":516,"change":264,"percent_change":265,"volume":695,"transactions":9,"vwap":516},"2026-06-10",399700,{"date":697,"open":370,"high":403,"low":524,"close":411,"change":68,"percent_change":356,"volume":698,"transactions":9,"vwap":411},"2026-06-09",589900,{"date":700,"open":426,"high":426,"low":493,"close":438,"change":247,"percent_change":161,"volume":701,"transactions":9,"vwap":438},"2026-06-08",333000,{"date":703,"open":371,"high":371,"low":516,"close":493,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":493},"2026-06-05",-0.15,-0.52,826000,{"date":708,"open":403,"high":449,"low":709,"close":449,"change":255,"percent_change":256,"volume":710,"transactions":9,"vwap":449},"2026-06-04",29.049999,416900,{"date":712,"open":709,"high":709,"low":411,"close":614,"change":291,"percent_change":292,"volume":713,"transactions":9,"vwap":614},"2026-06-03",509200,{"date":715,"open":403,"high":404,"low":709,"close":449,"change":161,"percent_change":414,"volume":716,"transactions":9,"vwap":449},"2026-06-02",453500,{"date":718,"open":614,"high":403,"low":426,"close":621,"change":451,"percent_change":719,"volume":720,"transactions":9,"vwap":621},"2026-06-01",-0.58,649500,{"date":722,"open":663,"high":645,"low":631,"close":645,"change":525,"percent_change":42,"volume":723,"transactions":9,"vwap":645},"2026-05-29",580700,{"date":725,"open":391,"high":626,"low":589,"close":389,"change":475,"percent_change":486,"volume":726,"transactions":9,"vwap":389},"2026-05-28",377600,{"date":728,"open":389,"high":389,"low":391,"close":381,"change":247,"percent_change":161,"volume":729,"transactions":9,"vwap":381},"2026-05-27",366600,{"date":731,"open":621,"high":404,"low":709,"close":404,"change":405,"percent_change":406,"volume":732,"transactions":9,"vwap":404},"2026-05-26",511700,{"date":734,"open":735,"high":621,"low":411,"close":614,"change":161,"percent_change":414,"volume":736,"transactions":9,"vwap":614},"2026-05-22",29.040001,521500,{"date":738,"open":538,"high":371,"low":523,"close":411,"change":405,"percent_change":406,"volume":739,"transactions":9,"vwap":411},"2026-05-21",1062500,{"date":741,"open":323,"high":493,"low":742,"close":516,"change":356,"percent_change":743,"volume":744,"transactions":9,"vwap":516},"2026-05-20",28.74,0.59,779800,{"date":746,"open":323,"high":323,"low":747,"close":353,"change":264,"percent_change":265,"volume":748,"transactions":9,"vwap":353},"2026-05-19",28.69,590900,{"date":750,"open":540,"high":538,"low":333,"close":531,"change":247,"percent_change":161,"volume":751,"transactions":9,"vwap":531},"2026-05-18",585800,{"date":753,"open":540,"high":546,"low":331,"close":332,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":332},"2026-05-15",-0.19,-0.65,944800,{"date":758,"open":621,"high":589,"low":411,"close":370,"change":20,"percent_change":20,"volume":759,"transactions":9,"vwap":370},"2026-05-14",848900,{"date":761,"open":372,"high":614,"low":420,"close":370,"change":334,"percent_change":111,"volume":762,"transactions":9,"vwap":370},"2026-05-13",1653000,{"date":764,"open":371,"high":614,"low":438,"close":371,"change":374,"percent_change":383,"volume":765,"transactions":9,"vwap":371},"2026-05-12",755500,{"date":767,"open":768,"high":668,"low":589,"close":449,"change":264,"percent_change":622,"volume":769,"transactions":9,"vwap":449},"2026-05-11",29.13,420900,{"date":771,"open":389,"high":664,"low":381,"close":664,"change":525,"percent_change":42,"volume":772,"transactions":9,"vwap":664},"2026-05-08",473700,{"date":774,"open":663,"high":656,"low":403,"close":589,"change":638,"percent_change":775,"volume":776,"transactions":9,"vwap":589},"2026-05-07",-0.45,1022000,{"date":778,"open":664,"high":645,"low":664,"close":651,"change":414,"percent_change":779,"volume":780,"transactions":9,"vwap":651},"2026-05-06",0.34,734800,{"date":782,"open":403,"high":389,"low":621,"close":404,"change":486,"percent_change":487,"volume":783,"transactions":9,"vwap":404},"2026-05-05",648000,{"date":785,"open":391,"high":404,"low":426,"close":735,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":735},"2026-05-04",-0.1,-0.34,1948400,{"date":790,"open":404,"high":663,"low":391,"close":389,"change":560,"percent_change":561,"volume":791,"transactions":9,"vwap":389},"2026-05-01",773700,{"date":793,"open":626,"high":650,"low":664,"close":643,"change":525,"percent_change":42,"volume":794,"transactions":9,"vwap":643},"2026-04-30",565700,{"date":796,"open":646,"high":646,"low":391,"close":664,"change":786,"percent_change":787,"volume":797,"transactions":9,"vwap":664},"2026-04-29",437400,{"date":799,"open":652,"high":800,"low":646,"close":650,"change":111,"percent_change":786,"volume":801,"transactions":9,"vwap":650},"2026-04-28",29.29,369200,{"date":803,"open":804,"high":805,"low":650,"close":804,"change":247,"percent_change":161,"volume":806,"transactions":9,"vwap":804},"2026-04-27",29.3,29.32,622900,{"date":808,"open":804,"high":809,"low":645,"close":800,"change":20,"percent_change":20,"volume":810,"transactions":9,"vwap":800},"2026-04-24",29.33,459300,{"date":812,"open":813,"high":814,"low":663,"close":800,"change":218,"percent_change":207,"volume":815,"transactions":9,"vwap":800},"2026-04-23",29.31,29.35,619300,{"date":817,"open":809,"high":814,"low":644,"close":809,"change":68,"percent_change":356,"volume":818,"transactions":9,"vwap":809},"2026-04-22",882400,{"date":820,"open":821,"high":814,"low":643,"close":644,"change":264,"percent_change":622,"volume":822,"transactions":9,"vwap":644},"2026-04-21",29.34,1155000,{"date":824,"open":814,"high":825,"low":813,"close":826,"change":218,"percent_change":207,"volume":827,"transactions":9,"vwap":826},"2026-04-20",29.37,29.36,773100,{"date":829,"open":826,"high":830,"low":814,"close":831,"change":504,"percent_change":62,"volume":832,"transactions":9,"vwap":831},"2026-04-17",29.45,29.4,788600,{"date":834,"open":809,"high":821,"low":645,"close":644,"change":218,"percent_change":207,"volume":835,"transactions":9,"vwap":644},"2026-04-16",1048700,{"date":837,"open":826,"high":838,"low":644,"close":805,"change":373,"percent_change":374,"volume":839,"transactions":9,"vwap":805},"2026-04-15",29.38,1174500,{"date":841,"open":650,"high":825,"low":643,"close":821,"change":101,"percent_change":842,"volume":843,"transactions":9,"vwap":821},"2026-04-14",0.38,910300,{"date":845,"open":391,"high":645,"low":391,"close":645,"change":414,"percent_change":779,"volume":846,"transactions":9,"vwap":645},"2026-04-13",1011700,{"date":848,"open":646,"high":646,"low":391,"close":768,"change":291,"percent_change":292,"volume":849,"transactions":9,"vwap":768},"2026-04-10",1885900,{"date":851,"open":381,"high":643,"low":449,"close":663,"change":68,"percent_change":356,"volume":852,"transactions":9,"vwap":663},"2026-04-09",2010900,{"date":854,"open":643,"high":650,"low":589,"close":389,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":389},"2026-04-08",0.2,0.69,878600,{"date":859,"open":548,"high":493,"low":742,"close":493,"change":68,"percent_change":356,"volume":860,"transactions":9,"vwap":493},"2026-04-07",916500,{"date":862,"open":332,"high":538,"low":331,"close":548,"change":405,"percent_change":406,"volume":863,"transactions":9,"vwap":548},"2026-04-06",1681800,{"date":865,"open":866,"high":531,"low":867,"close":331,"change":405,"percent_change":406,"volume":868,"transactions":9,"vwap":331},"2026-04-02",28.62,28.6,2727400,{"date":870,"open":867,"high":353,"low":867,"close":325,"change":247,"percent_change":161,"volume":871,"transactions":9,"vwap":325},"2026-04-01",1608600,{"date":873,"open":867,"high":322,"low":253,"close":324,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":324},"2026-03-31",0.3,1.06,908100,{"date":878,"open":254,"high":246,"low":289,"close":879,"change":247,"percent_change":49,"volume":880,"transactions":9,"vwap":879},"2026-03-30",28.42,758600,{"date":882,"open":281,"high":301,"low":883,"close":290,"change":786,"percent_change":884,"volume":885,"transactions":9,"vwap":290},"2026-03-27",28.36,-0.35,1091400,{"date":887,"open":888,"high":889,"low":262,"close":234,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":234},"2026-03-26",28.64,28.68,-0.22,-0.77,1123700,{"date":894,"open":325,"high":340,"low":747,"close":325,"change":273,"percent_change":895,"volume":896,"transactions":9,"vwap":325},"2026-03-25",0.45,1111000,{"date":898,"open":866,"high":899,"low":246,"close":867,"change":374,"percent_change":383,"volume":900,"transactions":9,"vwap":867},"2026-03-24",28.7,902900,{"date":902,"open":253,"high":333,"low":254,"close":903,"change":256,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-03-23",28.67,0.74,2704500,{"date":907,"open":325,"high":325,"low":262,"close":287,"change":787,"percent_change":908,"volume":909,"transactions":9,"vwap":287},"2026-03-20",-1.18,662000,{"date":911,"open":888,"high":332,"low":912,"close":340,"change":68,"percent_change":356,"volume":913,"transactions":9,"vwap":340},"2026-03-19",28.59,1315100,{"date":915,"open":346,"high":548,"low":742,"close":353,"change":704,"percent_change":705,"volume":916,"transactions":9,"vwap":353},"2026-03-18",493000,{"date":918,"open":346,"high":524,"low":346,"close":538,"change":101,"percent_change":842,"volume":919,"transactions":9,"vwap":538},"2026-03-17",632700,{"date":921,"open":510,"high":548,"low":333,"close":333,"change":486,"percent_change":487,"volume":922,"transactions":9,"vwap":333},"2026-03-16",1134500,{"date":924,"open":540,"high":524,"low":889,"close":324,"change":786,"percent_change":884,"volume":925,"transactions":9,"vwap":324},"2026-03-13",3480700,{"date":927,"open":471,"high":471,"low":331,"close":332,"change":17,"percent_change":928,"volume":929,"transactions":9,"vwap":332},"2026-03-12",-0.69,781200,{"date":931,"open":391,"high":404,"low":411,"close":371,"change":786,"percent_change":787,"volume":932,"transactions":9,"vwap":371},"2026-03-11",484700,{"date":934,"open":626,"high":643,"low":381,"close":381,"change":450,"percent_change":451,"volume":935,"transactions":9,"vwap":381},"2026-03-10",847100,{"date":937,"open":471,"high":663,"low":420,"close":664,"change":504,"percent_change":62,"volume":938,"transactions":9,"vwap":664},"2026-03-09",1385700,{"date":940,"open":631,"high":626,"low":735,"close":709,"change":315,"percent_change":941,"volume":942,"transactions":9,"vwap":709},"2026-03-06",-0.62,2477600,{"date":944,"open":825,"high":825,"low":645,"close":645,"change":315,"percent_change":945,"volume":946,"transactions":9,"vwap":645},"2026-03-05",-0.61,1034600,{"date":948,"open":813,"high":949,"low":813,"close":950,"change":525,"percent_change":42,"volume":951,"transactions":9,"vwap":950},"2026-03-04",29.43,29.41,758900,{"date":953,"open":800,"high":838,"low":652,"close":805,"change":315,"percent_change":945,"volume":954,"transactions":9,"vwap":805},"2026-03-03",1184500,{"date":956,"open":950,"high":957,"low":831,"close":958,"change":638,"percent_change":639,"volume":959,"transactions":9,"vwap":958},"2026-03-02",29.54,29.5,1096700,{"date":961,"open":962,"high":962,"low":963,"close":964,"change":264,"percent_change":622,"volume":965,"transactions":9,"vwap":964},"2026-02-27",29.7,29.61,29.63,1202500,{"date":967,"open":968,"high":969,"low":970,"close":968,"change":20,"percent_change":20,"volume":971,"transactions":9,"vwap":968},"2026-02-26",29.71,29.73,29.67,1180000,{"date":973,"open":962,"high":969,"low":974,"close":968,"change":247,"percent_change":161,"volume":975,"transactions":9,"vwap":968},"2026-02-25",29.69,706700,{"date":977,"open":962,"high":978,"low":979,"close":962,"change":20,"percent_change":20,"volume":980,"transactions":9,"vwap":962},"2026-02-24",29.72,29.66,419100,{"date":982,"open":983,"high":983,"low":974,"close":962,"change":450,"percent_change":451,"volume":984,"transactions":9,"vwap":962},"2026-02-23",29.75,597600,{"date":986,"open":983,"high":172,"low":969,"close":983,"change":20,"percent_change":20,"volume":987,"transactions":9,"vwap":983},"2026-02-20",510200,{"date":989,"open":969,"high":983,"low":962,"close":983,"change":49,"percent_change":273,"volume":990,"transactions":9,"vwap":983},"2026-02-19",649900,{"date":992,"open":962,"high":993,"low":974,"close":968,"change":49,"percent_change":273,"volume":994,"transactions":9,"vwap":968},"2026-02-18",29.76,817500,{"date":996,"open":997,"high":974,"low":964,"close":970,"change":111,"percent_change":786,"volume":998,"transactions":9,"vwap":970},"2026-02-17",29.68,1002100,{"date":1000,"open":997,"high":1001,"low":970,"close":962,"change":49,"percent_change":273,"volume":1002,"transactions":9,"vwap":962},"2026-02-13",29.74,475600,{"date":1004,"open":1005,"high":997,"low":964,"close":979,"change":49,"percent_change":347,"volume":1006,"transactions":9,"vwap":979},"2026-02-12",29.64,871000,{"date":1008,"open":963,"high":964,"low":1009,"close":1010,"change":49,"percent_change":347,"volume":1011,"transactions":9,"vwap":1010},"2026-02-11",29.55,29.62,591200,{"date":1013,"open":964,"high":979,"low":1014,"close":1015,"change":161,"percent_change":414,"volume":1016,"transactions":9,"vwap":1015},"2026-02-10",29.56,29.58,1231200,{"date":1018,"open":1019,"high":1014,"low":1020,"close":1009,"change":68,"percent_change":356,"volume":1021,"transactions":9,"vwap":1009},"2026-02-09",29.52,29.51,515100,{"date":1023,"open":949,"high":958,"low":1024,"close":958,"change":525,"percent_change":42,"volume":1025,"transactions":9,"vwap":958},"2026-02-06",29.42,436900,{"date":1027,"open":1028,"high":1029,"low":1030,"close":950,"change":111,"percent_change":786,"volume":1031,"transactions":9,"vwap":950},"2026-02-05",29.44,29.46,29.39,578600,{"date":1033,"open":1034,"high":1034,"low":1024,"close":1028,"change":334,"percent_change":111,"volume":1035,"transactions":9,"vwap":1028},"2026-02-04",29.47,798800,{"date":1037,"open":1028,"high":1038,"low":838,"close":830,"change":334,"percent_change":111,"volume":1039,"transactions":9,"vwap":830},"2026-02-03",29.48,1223600,{"date":1041,"open":1024,"high":1038,"low":831,"close":1029,"change":638,"percent_change":639,"volume":1042,"transactions":9,"vwap":1029},"2026-02-02",1022500,{"date":1044,"open":1014,"high":1045,"low":957,"close":1046,"change":247,"percent_change":161,"volume":1047,"transactions":9,"vwap":1046},"2026-01-30",29.6,29.59,587500,{"date":1049,"open":1045,"high":1045,"low":1050,"close":1015,"change":334,"percent_change":111,"volume":1051,"transactions":9,"vwap":1015},"2026-01-29",29.53,423900,{"date":1053,"open":1010,"high":964,"low":1015,"close":1046,"change":373,"percent_change":374,"volume":1054,"transactions":9,"vwap":1046},"2026-01-28",433600,{"date":1056,"open":1046,"high":1005,"low":1046,"close":963,"change":247,"percent_change":161,"volume":1057,"transactions":9,"vwap":963},"2026-01-27",883900,{"date":1059,"open":963,"high":963,"low":1015,"close":1045,"change":247,"percent_change":161,"volume":1060,"transactions":9,"vwap":1045},"2026-01-26",307100,{"date":1062,"open":1010,"high":1010,"low":1009,"close":1046,"change":111,"percent_change":786,"volume":1063,"transactions":9,"vwap":1046},"2026-01-23",459800,{"date":1065,"open":1010,"high":1066,"low":1046,"close":1010,"change":247,"percent_change":161,"volume":1067,"transactions":9,"vwap":1010},"2026-01-22",29.65,577800,{"date":1069,"open":1050,"high":963,"low":1019,"close":963,"change":504,"percent_change":62,"volume":1070,"transactions":9,"vwap":963},"2026-01-21",640400,{"date":1072,"open":830,"high":1019,"low":949,"close":1073,"change":196,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-01-20",29.49,-0.3,1066600,{"date":1077,"open":1045,"high":1045,"low":1014,"close":1015,"change":247,"percent_change":161,"volume":1078,"transactions":9,"vwap":1015},"2026-01-16",561500,{"date":1080,"open":1045,"high":1010,"low":1009,"close":1081,"change":334,"percent_change":111,"volume":1082,"transactions":9,"vwap":1081},"2026-01-15",29.57,1876900,{"date":1084,"open":1050,"high":1015,"low":1019,"close":1015,"change":475,"percent_change":486,"volume":1085,"transactions":9,"vwap":1015},"2026-01-14",691800,{"date":1087,"open":1046,"high":1046,"low":1019,"close":1014,"change":247,"percent_change":161,"volume":1088,"transactions":9,"vwap":1014},"2026-01-13",4477600,{"date":1090,"open":1020,"high":1081,"low":1020,"close":1009,"change":373,"percent_change":374,"volume":1091,"transactions":9,"vwap":1009},"2026-01-12",1456300,{"date":1093,"open":1014,"high":1015,"low":1009,"close":1081,"change":475,"percent_change":486,"volume":1094,"transactions":9,"vwap":1081},"2026-01-09",622800,{"date":1096,"open":958,"high":1009,"low":1073,"close":1009,"change":161,"percent_change":414,"volume":1097,"transactions":9,"vwap":1009},"2026-01-08",586200,{"date":1099,"open":1050,"high":1009,"low":1020,"close":1019,"change":334,"percent_change":111,"volume":1100,"transactions":9,"vwap":1019},"2026-01-07",682900,{"date":1102,"open":958,"high":1050,"low":1034,"close":1050,"change":68,"percent_change":356,"volume":1103,"transactions":9,"vwap":1050},"2026-01-06",529300,{"date":1105,"open":831,"high":1020,"low":831,"close":1038,"change":405,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1038},"2026-01-05",0.27,1049700,{"date":1109,"open":1030,"high":950,"low":821,"close":831,"change":161,"percent_change":414,"volume":1110,"transactions":9,"vwap":831},"2026-01-02",1133600,{"date":1112,"open":831,"high":950,"low":826,"close":825,"change":334,"percent_change":111,"volume":1113,"transactions":9,"vwap":825},"2025-12-31",970600,{"date":1115,"open":825,"high":1030,"low":821,"close":838,"change":247,"percent_change":161,"volume":1116,"transactions":9,"vwap":838},"2025-12-30",385100,{"date":1118,"open":814,"high":1030,"low":805,"close":825,"change":207,"percent_change":1119,"volume":1120,"transactions":9,"vwap":825},"2025-12-29",-0.47,1499400,{"date":1122,"open":1020,"high":1050,"low":1038,"close":1020,"change":475,"percent_change":486,"volume":1123,"transactions":9,"vwap":1020},"2025-12-26",203400,{"date":1125,"open":830,"high":1020,"low":1028,"close":1073,"change":68,"percent_change":356,"volume":1126,"transactions":9,"vwap":1073},"2025-12-24",292500,{"date":1128,"open":950,"high":830,"low":838,"close":1028,"change":475,"percent_change":486,"volume":1129,"transactions":9,"vwap":1028},"2025-12-23",342900,{"date":1131,"open":830,"high":830,"low":1030,"close":1024,"change":334,"percent_change":111,"volume":1132,"transactions":9,"vwap":1024},"2025-12-22",396000,{"date":1134,"open":1038,"high":958,"low":949,"close":949,"change":111,"percent_change":786,"volume":1135,"transactions":9,"vwap":949},"2025-12-19",440100,{"date":1137,"open":1073,"high":958,"low":1028,"close":1029,"change":486,"percent_change":487,"volume":1138,"transactions":9,"vwap":1029},"2025-12-18",1117400,{"date":1140,"open":950,"high":949,"low":838,"close":1030,"change":450,"percent_change":451,"volume":1141,"transactions":9,"vwap":1030},"2025-12-17",431900,{"date":1143,"open":949,"high":830,"low":831,"close":1028,"change":247,"percent_change":161,"volume":1144,"transactions":9,"vwap":1028},"2025-12-16",446400,{"date":1146,"open":1028,"high":1029,"low":950,"close":949,"change":161,"percent_change":414,"volume":1147,"transactions":9,"vwap":949},"2025-12-15",617100,{"date":1149,"open":1029,"high":1034,"low":831,"close":831,"change":196,"percent_change":678,"volume":1150,"transactions":9,"vwap":831},"2025-12-12",1392000,{"date":1152,"open":958,"high":1020,"low":1034,"close":1073,"change":20,"percent_change":20,"volume":1153,"transactions":9,"vwap":1073},"2025-12-11",819200,{"date":1155,"open":826,"high":958,"low":814,"close":1073,"change":101,"percent_change":1156,"volume":706,"transactions":9,"vwap":1073},"2025-12-10",0.37,{"date":1158,"open":1030,"high":831,"low":821,"close":838,"change":334,"percent_change":111,"volume":1159,"transactions":9,"vwap":838},"2025-12-09",676700,{"date":1161,"open":1028,"high":830,"low":821,"close":1030,"change":218,"percent_change":207,"volume":1162,"transactions":9,"vwap":1030},"2025-12-08",1317800,{"date":1164,"open":1034,"high":1073,"low":949,"close":949,"change":450,"percent_change":451,"volume":1165,"transactions":9,"vwap":949},"2025-12-05",1050700,{"date":1167,"open":1038,"high":1038,"low":1024,"close":1038,"change":373,"percent_change":374,"volume":1168,"transactions":9,"vwap":1038},"2025-12-04",682500,{"date":1170,"open":1038,"high":1019,"low":1028,"close":958,"change":49,"percent_change":347,"volume":1171,"transactions":9,"vwap":958},"2025-12-03",463100,{"date":1173,"open":949,"high":1034,"low":1030,"close":1029,"change":525,"percent_change":42,"volume":1174,"transactions":9,"vwap":1029},"2025-12-02",752700,{"date":1176,"open":804,"high":831,"low":804,"close":825,"change":291,"percent_change":17,"volume":1177,"transactions":9,"vwap":825},"2025-12-01",660100,{"date":1179,"open":1028,"high":1029,"low":950,"close":949,"change":560,"percent_change":561,"volume":1180,"transactions":9,"vwap":949},"2025-11-28",297800,{"date":1182,"open":1020,"high":1015,"low":958,"close":1009,"change":49,"percent_change":347,"volume":1183,"transactions":9,"vwap":1009},"2025-11-26",467500,{"date":1185,"open":838,"high":1019,"low":838,"close":1020,"change":356,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1020},"2025-11-25",0.58,545500,{"date":1189,"open":804,"high":826,"low":644,"close":821,"change":525,"percent_change":42,"volume":1190,"transactions":9,"vwap":821},"2025-11-24",853300,{"date":1192,"open":651,"high":650,"low":626,"close":652,"change":525,"percent_change":42,"volume":1193,"transactions":9,"vwap":652},"2025-11-21",693200,{"date":1195,"open":652,"high":813,"low":668,"close":631,"change":20,"percent_change":20,"volume":1196,"transactions":9,"vwap":631},"2025-11-20",522200,{"date":1198,"open":668,"high":630,"low":768,"close":631,"change":475,"percent_change":486,"volume":1199,"transactions":9,"vwap":631},"2025-11-19",1072500,{"date":1201,"open":381,"high":626,"low":449,"close":389,"change":247,"percent_change":161,"volume":1202,"transactions":9,"vwap":389},"2025-11-18",903100,{"date":1204,"open":630,"high":656,"low":381,"close":768,"change":264,"percent_change":622,"volume":1205,"transactions":9,"vwap":768},"2025-11-17",379000,{"date":1207,"open":631,"high":652,"low":668,"close":651,"change":20,"percent_change":20,"volume":1208,"transactions":9,"vwap":651},"2025-11-14",563200,{"date":1210,"open":813,"high":813,"low":663,"close":651,"change":315,"percent_change":945,"volume":1211,"transactions":9,"vwap":651},"2025-11-13",979200,{"date":1213,"open":1028,"high":1028,"low":821,"close":1030,"change":373,"percent_change":374,"volume":1214,"transactions":9,"vwap":1030},"2025-11-12",473200,{"date":1216,"open":1030,"high":949,"low":1030,"close":950,"change":49,"percent_change":347,"volume":1217,"transactions":9,"vwap":950},"2025-11-11",379400,{"date":1219,"open":809,"high":838,"low":804,"close":825,"change":525,"percent_change":42,"volume":1220,"transactions":9,"vwap":825},"2025-11-10",539600,{"date":1222,"open":656,"high":644,"low":630,"close":644,"change":49,"percent_change":347,"volume":919,"transactions":9,"vwap":644},"2025-11-07",{"date":1224,"open":644,"high":800,"low":663,"close":646,"change":475,"percent_change":486,"volume":1225,"transactions":9,"vwap":646},"2025-11-06",506700,{"date":1227,"open":646,"high":652,"low":630,"close":656,"change":334,"percent_change":111,"volume":1228,"transactions":9,"vwap":656},"2025-11-05",497300,{"date":1230,"open":631,"high":643,"low":631,"close":645,"change":218,"percent_change":207,"volume":1231,"transactions":9,"vwap":645},"2025-11-04",529200,{"date":1233,"open":814,"high":814,"low":643,"close":650,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":650},"2025-11-03",-0.26,-0.88,1077900,{"date":1238,"open":1014,"high":1045,"low":1019,"close":1050,"change":111,"percent_change":786,"volume":1239,"transactions":9,"vwap":1050},"2025-10-31",553600,{"date":1241,"open":1014,"high":963,"low":1050,"close":1014,"change":450,"percent_change":451,"volume":1242,"transactions":9,"vwap":1014},"2025-10-30",700900,{"date":1244,"open":968,"high":969,"low":1045,"close":963,"change":196,"percent_change":1074,"volume":1245,"transactions":9,"vwap":963},"2025-10-29",1069600,{"date":1247,"open":969,"high":969,"low":997,"close":962,"change":111,"percent_change":786,"volume":1248,"transactions":9,"vwap":962},"2025-10-28",517000,{"date":1250,"open":979,"high":1001,"low":964,"close":969,"change":414,"percent_change":779,"volume":1251,"transactions":9,"vwap":969},"2025-10-27",669500,{"date":1253,"open":1005,"high":1066,"low":1045,"close":964,"change":414,"percent_change":779,"volume":1254,"transactions":9,"vwap":964},"2025-10-24",712700,{"date":1256,"open":1019,"high":957,"low":1073,"close":1050,"change":49,"percent_change":347,"volume":1257,"transactions":9,"vwap":1050},"2025-10-23",526000,{"date":1259,"open":1050,"high":957,"low":830,"close":1073,"change":334,"percent_change":111,"volume":1260,"transactions":9,"vwap":1073},"2025-10-22",470800,{"date":1262,"open":1046,"high":1046,"low":958,"close":958,"change":218,"percent_change":207,"volume":1263,"transactions":9,"vwap":958},"2025-10-21",1578500,{"date":1265,"open":958,"high":1009,"low":1038,"close":957,"change":405,"percent_change":1106,"volume":1266,"transactions":9,"vwap":957},"2025-10-20",423400,{"date":1268,"open":950,"high":1029,"low":825,"close":1029,"change":255,"percent_change":855,"volume":1269,"transactions":9,"vwap":1029},"2025-10-17",2146600,{"date":1271,"open":958,"high":1019,"low":838,"close":831,"change":786,"percent_change":787,"volume":1272,"transactions":9,"vwap":831},"2025-10-16",1013100,{"date":1274,"open":1073,"high":1050,"low":1028,"close":958,"change":525,"percent_change":42,"volume":1275,"transactions":9,"vwap":958},"2025-10-15",461300,{"date":1277,"open":813,"high":830,"low":644,"close":950,"change":475,"percent_change":486,"volume":1278,"transactions":9,"vwap":950},"2025-10-14",662600,{"date":1280,"open":804,"high":831,"low":644,"close":1030,"change":598,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1030},"2025-10-13",0.55,381000,{"date":1284,"open":1034,"high":1038,"low":656,"close":645,"change":292,"percent_change":1285,"volume":1286,"transactions":9,"vwap":645},"2025-10-10",-0.71,443800,{"date":1288,"open":1020,"high":1020,"low":825,"close":1028,"change":291,"percent_change":17,"volume":1289,"transactions":9,"vwap":1028},"2025-10-09",485400,{"date":1291,"open":1045,"high":1045,"low":958,"close":958,"change":196,"percent_change":1074,"volume":1292,"transactions":9,"vwap":958},"2025-10-08",963800,{"date":1294,"open":963,"high":1010,"low":1081,"close":1046,"change":334,"percent_change":111,"volume":1295,"transactions":9,"vwap":1046},"2025-10-07",871200,{"date":1297,"open":1066,"high":1066,"low":1045,"close":1045,"change":218,"percent_change":638,"volume":1298,"transactions":9,"vwap":1045},"2025-10-06",1061200,{"date":1300,"open":1066,"high":979,"low":963,"close":1005,"change":334,"percent_change":111,"volume":1301,"transactions":9,"vwap":1005},"2025-10-03",1030100,{"date":1303,"open":970,"high":970,"low":1045,"close":1066,"change":475,"percent_change":486,"volume":1304,"transactions":9,"vwap":1066},"2025-10-02",439600,{"date":1306,"open":1046,"high":1066,"low":1014,"close":964,"change":786,"percent_change":787,"volume":1307,"transactions":9,"vwap":964},"2025-10-01",998000,{"date":1309,"open":974,"high":969,"low":997,"close":969,"change":161,"percent_change":414,"volume":1310,"transactions":9,"vwap":969},"2025-09-30",758100,{"date":1312,"open":974,"high":968,"low":970,"close":962,"change":486,"percent_change":487,"volume":1313,"transactions":9,"vwap":962},"2025-09-29",962600,{"date":1315,"open":1005,"high":1066,"low":1045,"close":964,"change":49,"percent_change":347,"volume":1316,"transactions":9,"vwap":964},"2025-09-26",283200,{"date":1318,"open":1005,"high":1005,"low":1081,"close":1046,"change":264,"percent_change":622,"volume":1319,"transactions":9,"vwap":1046},"2025-09-25",507500,{"date":1321,"open":962,"high":968,"low":1005,"close":970,"change":450,"percent_change":451,"volume":1322,"transactions":9,"vwap":970},"2025-09-24",1005300,{"date":1324,"open":983,"high":983,"low":962,"close":978,"change":334,"percent_change":111,"volume":1325,"transactions":9,"vwap":978},"2025-09-23",661900,{"date":1327,"open":968,"high":1001,"low":997,"close":969,"change":475,"percent_change":486,"volume":1328,"transactions":9,"vwap":969},"2025-09-22",650300,{"date":1330,"open":969,"high":969,"low":974,"close":968,"change":475,"percent_change":486,"volume":1331,"transactions":9,"vwap":968},"2025-09-19",342600,{"date":1333,"open":979,"high":969,"low":1005,"close":974,"change":68,"percent_change":356,"volume":1334,"transactions":9,"vwap":974},"2025-09-18",445300,{"date":1336,"open":974,"high":968,"low":1045,"close":1005,"change":111,"percent_change":786,"volume":1337,"transactions":9,"vwap":1005},"2025-09-17",1305000,{"date":1339,"open":962,"high":968,"low":1005,"close":970,"change":334,"percent_change":111,"volume":1340,"transactions":9,"vwap":970},"2025-09-16",417900,{"date":1342,"open":963,"high":974,"low":1045,"close":997,"change":504,"percent_change":62,"volume":1343,"transactions":9,"vwap":997},"2025-09-15",347300,{"date":1345,"open":1014,"high":1081,"low":1019,"close":1014,"change":247,"percent_change":161,"volume":1346,"transactions":9,"vwap":1014},"2025-09-12",255100,{"date":1348,"open":1019,"high":1045,"low":1019,"close":1009,"change":68,"percent_change":356,"volume":1349,"transactions":9,"vwap":1009},"2025-09-11",497400,{"date":1351,"open":1034,"high":1019,"low":1034,"close":958,"change":68,"percent_change":356,"volume":1352,"transactions":9,"vwap":958},"2025-09-10",445000,{"date":1354,"open":1034,"high":1038,"low":1024,"close":830,"change":218,"percent_change":207,"volume":1355,"transactions":9,"vwap":830},"2025-09-09",345500,{"date":1357,"open":958,"high":958,"low":830,"close":1073,"change":161,"percent_change":414,"volume":1358,"transactions":9,"vwap":1073},"2025-09-08",368100,{"date":1360,"open":958,"high":1019,"low":949,"close":1029,"change":525,"percent_change":42,"volume":1361,"transactions":9,"vwap":1029},"2025-09-05",361600,{"date":1363,"open":813,"high":838,"low":804,"close":825,"change":525,"percent_change":42,"volume":1364,"transactions":9,"vwap":825},"2025-09-04",378900,{"date":1366,"open":630,"high":800,"low":630,"close":644,"change":525,"percent_change":42,"volume":1367,"transactions":9,"vwap":644},"2025-09-03",614200,{"date":1369,"open":664,"high":630,"low":668,"close":663,"change":754,"percent_change":755,"volume":1370,"transactions":9,"vwap":663},"2025-09-02",664300,{"date":1372,"open":1030,"high":950,"low":825,"close":838,"change":373,"percent_change":374,"volume":1373,"transactions":9,"vwap":838},"2025-08-29",306000,{"date":1375,"open":950,"high":949,"low":1030,"close":831,"change":334,"percent_change":111,"volume":1376,"transactions":9,"vwap":831},"2025-08-28",696800,{"date":1378,"open":814,"high":1024,"low":821,"close":950,"change":49,"percent_change":347,"volume":1379,"transactions":9,"vwap":950},"2025-08-27",261000,{"date":1381,"open":805,"high":838,"low":813,"close":825,"change":49,"percent_change":347,"volume":1382,"transactions":9,"vwap":825},"2025-08-26",402300,{"date":1384,"open":826,"high":826,"low":805,"close":809,"change":111,"percent_change":786,"volume":1385,"transactions":9,"vwap":809},"2025-08-25",306900,{"date":1387,"open":668,"high":825,"low":668,"close":826,"change":487,"percent_change":1388,"volume":1389,"transactions":9,"vwap":826},"2025-08-22",0.82,539800,{"date":1391,"open":631,"high":631,"low":449,"close":381,"change":291,"percent_change":292,"volume":1392,"transactions":9,"vwap":381},"2025-08-21",653300,{"date":1394,"open":663,"high":651,"low":631,"close":626,"change":334,"percent_change":111,"volume":1395,"transactions":9,"vwap":626},"2025-08-20",306600,{"date":1397,"open":626,"high":630,"low":664,"close":663,"change":247,"percent_change":161,"volume":713,"transactions":9,"vwap":663},"2025-08-19",{"date":1399,"open":626,"high":630,"low":664,"close":626,"change":334,"percent_change":111,"volume":1400,"transactions":9,"vwap":626},"2025-08-18",656700,{"date":1402,"open":664,"high":630,"low":668,"close":663,"change":161,"percent_change":414,"volume":1403,"transactions":9,"vwap":663},"2025-08-15",1144800,{"date":1405,"open":663,"high":663,"low":381,"close":631,"change":264,"percent_change":622,"volume":1406,"transactions":9,"vwap":631},"2025-08-14",392200,{"date":1408,"open":663,"high":652,"low":663,"close":646,"change":101,"percent_change":842,"volume":1409,"transactions":9,"vwap":646},"2025-08-13",312200,{"date":1411,"open":391,"high":389,"low":589,"close":768,"change":475,"percent_change":486,"volume":1412,"transactions":9,"vwap":768},"2025-08-12",713800,{"date":1414,"open":391,"high":389,"low":589,"close":404,"change":247,"percent_change":161,"volume":1415,"transactions":9,"vwap":404},"2025-08-11",249000,{"date":1417,"open":391,"high":404,"low":403,"close":391,"change":247,"percent_change":161,"volume":1418,"transactions":9,"vwap":391},"2025-08-08",241900,{"date":1420,"open":768,"high":389,"low":621,"close":449,"change":373,"percent_change":374,"volume":1421,"transactions":9,"vwap":449},"2025-08-07",451400,{"date":1423,"open":621,"high":404,"low":371,"close":404,"change":68,"percent_change":356,"volume":1424,"transactions":9,"vwap":404},"2025-08-06",799900,{"date":1426,"open":735,"high":621,"low":370,"close":621,"change":68,"percent_change":356,"volume":1427,"transactions":9,"vwap":621},"2025-08-05",274200,{"date":1429,"open":471,"high":735,"low":471,"close":370,"change":255,"percent_change":256,"volume":1430,"transactions":9,"vwap":370},"2025-08-04",354700,{"date":1432,"open":420,"high":411,"low":538,"close":438,"change":754,"percent_change":755,"volume":1433,"transactions":9,"vwap":438},"2025-08-01",382800,{"date":1435,"open":626,"high":663,"low":404,"close":389,"change":20,"percent_change":20,"volume":1436,"transactions":9,"vwap":389},"2025-07-31",301500,{"date":1438,"open":626,"high":651,"low":391,"close":389,"change":291,"percent_change":292,"volume":1439,"transactions":9,"vwap":389},"2025-07-30",269100,{"date":1441,"open":626,"high":645,"low":626,"close":630,"change":475,"percent_change":486,"volume":1442,"transactions":9,"vwap":630},"2025-07-29",511900,{"date":1444,"open":645,"high":645,"low":664,"close":626,"change":111,"percent_change":786,"volume":1445,"transactions":9,"vwap":626},"2025-07-28",279400,{"date":1447,"open":626,"high":646,"low":631,"close":651,"change":49,"percent_change":347,"volume":1448,"transactions":9,"vwap":651},"2025-07-25",314300,{"date":1450,"open":626,"high":651,"low":631,"close":664,"change":218,"percent_change":207,"volume":1451,"transactions":9,"vwap":664},"2025-07-24",249500,{"date":1453,"open":664,"high":651,"low":668,"close":651,"change":68,"percent_change":356,"volume":1454,"transactions":9,"vwap":651},"2025-07-23",639300,{"date":1456,"open":668,"high":631,"low":381,"close":631,"change":405,"percent_change":406,"volume":1457,"transactions":9,"vwap":631},"2025-07-22",378600,{"date":1459,"open":403,"high":389,"low":403,"close":589,"change":247,"percent_change":161,"volume":1460,"transactions":9,"vwap":589},"2025-07-21",483200,{"date":1462,"open":621,"high":589,"low":735,"close":403,"change":68,"percent_change":356,"volume":1463,"transactions":9,"vwap":403},"2025-07-18",320600,{"date":1465,"open":411,"high":709,"low":411,"close":371,"change":475,"percent_change":486,"volume":1466,"transactions":9,"vwap":371},"2025-07-17",231100,{"date":1468,"open":411,"high":370,"low":548,"close":411,"change":49,"percent_change":347,"volume":1469,"transactions":9,"vwap":411},"2025-07-16",298000,{"date":1471,"open":403,"high":589,"low":493,"close":420,"change":196,"percent_change":678,"volume":1472,"transactions":9,"vwap":420},"2025-07-15",419700,{"date":1474,"open":411,"high":621,"low":411,"close":709,"change":68,"percent_change":356,"volume":1475,"transactions":9,"vwap":709},"2025-07-14",286200,{"date":1477,"open":621,"high":621,"low":420,"close":411,"change":450,"percent_change":451,"volume":1478,"transactions":9,"vwap":411},"2025-07-11",247700,{"date":1480,"open":589,"high":449,"low":735,"close":709,"change":334,"percent_change":111,"volume":1481,"transactions":9,"vwap":709},"2025-07-10",392800,{"date":1483,"open":709,"high":589,"low":614,"close":621,"change":255,"percent_change":256,"volume":1484,"transactions":9,"vwap":621},"2025-07-09",800000,{"date":1486,"open":735,"high":621,"low":420,"close":411,"change":450,"percent_change":451,"volume":1487,"transactions":9,"vwap":411},"2025-07-08",643100,{"date":1489,"open":626,"high":626,"low":614,"close":709,"change":638,"percent_change":775,"volume":1490,"transactions":9,"vwap":709},"2025-07-07",1365300,{"date":1492,"open":668,"high":630,"low":389,"close":626,"change":334,"percent_change":111,"volume":1493,"transactions":9,"vwap":626},"2025-07-03",189500,{"date":1495,"open":404,"high":663,"low":589,"close":663,"change":255,"percent_change":256,"volume":1496,"transactions":9,"vwap":663},"2025-07-02",555600,{"date":1498,"open":404,"high":668,"low":391,"close":768,"change":704,"percent_change":1499,"volume":1500,"transactions":9,"vwap":768},"2025-07-01",-0.51,298500,{"date":1502,"open":656,"high":644,"low":626,"close":644,"change":273,"percent_change":895,"volume":1503,"transactions":9,"vwap":644},"2025-06-30",765500,{"date":1505,"open":631,"high":630,"low":381,"close":668,"change":475,"percent_change":486,"volume":1506,"transactions":9,"vwap":668},"2025-06-27",407900,{"date":1508,"open":621,"high":668,"low":709,"close":768,"change":101,"percent_change":842,"volume":1509,"transactions":9,"vwap":768},"2025-06-26",297600,{"date":1511,"open":614,"high":709,"low":411,"close":371,"change":373,"percent_change":374,"volume":1512,"transactions":9,"vwap":371},"2025-06-25",1013200,{"date":1514,"open":372,"high":621,"low":420,"close":735,"change":525,"percent_change":42,"volume":1515,"transactions":9,"vwap":735},"2025-06-24",365200,{"date":1517,"open":516,"high":372,"low":546,"close":438,"change":475,"percent_change":486,"volume":1518,"transactions":9,"vwap":438},"2025-06-23",318400,{"date":1520,"open":523,"high":420,"low":523,"close":524,"change":486,"percent_change":487,"volume":1521,"transactions":9,"vwap":524},"2025-06-20",210900,{"date":1523,"open":346,"high":516,"low":531,"close":346,"change":247,"percent_change":161,"volume":1524,"transactions":9,"vwap":346},"2025-06-18",370400,{"date":1526,"open":346,"high":540,"low":531,"close":510,"change":334,"percent_change":111,"volume":1527,"transactions":9,"vwap":510},"2025-06-17",341800,{"date":1529,"open":532,"high":523,"low":332,"close":346,"change":525,"percent_change":42,"volume":1530,"transactions":9,"vwap":346},"2025-06-16",348800,{"date":1532,"open":355,"high":531,"low":742,"close":355,"change":786,"percent_change":884,"volume":1533,"transactions":9,"vwap":355},"2025-06-13",679200,{"date":1535,"open":510,"high":540,"low":532,"close":523,"change":405,"percent_change":406,"volume":1536,"transactions":9,"vwap":523},"2025-06-12",671000,{"date":1538,"open":332,"high":346,"low":333,"close":333,"change":247,"percent_change":161,"volume":1539,"transactions":9,"vwap":333},"2025-06-11",232100,{"date":1541,"open":324,"high":340,"low":899,"close":323,"change":525,"percent_change":42,"volume":1542,"transactions":9,"vwap":323},"2025-06-10",460900,{"date":1544,"open":1545,"high":324,"low":1545,"close":747,"change":405,"percent_change":406,"volume":1546,"transactions":9,"vwap":747},"2025-06-09",28.63,747800,{"date":1548,"open":888,"high":1549,"low":245,"close":245,"change":334,"percent_change":111,"volume":1550,"transactions":9,"vwap":245},"2025-06-06",28.66,532000,{"date":1552,"open":889,"high":747,"low":866,"close":866,"change":291,"percent_change":292,"volume":1553,"transactions":9,"vwap":866},"2025-06-05",2184000,{"date":1555,"open":867,"high":899,"low":867,"close":889,"change":525,"percent_change":42,"volume":1556,"transactions":9,"vwap":889},"2025-06-04",612800,{"date":1558,"open":1559,"high":866,"low":1559,"close":912,"change":68,"percent_change":152,"volume":1560,"transactions":9,"vwap":912},"2025-06-03",28.53,1311300,{"date":1562,"open":235,"high":272,"low":301,"close":272,"change":1563,"percent_change":135,"volume":1564,"transactions":9,"vwap":272},"2025-06-02",-0.16,437900,{"date":1566,"open":889,"high":324,"low":1549,"close":899,"change":20,"percent_change":20,"volume":1567,"transactions":9,"vwap":899},"2025-05-30",332800,{"date":1569,"open":324,"high":325,"low":903,"close":899,"change":68,"percent_change":356,"volume":1570,"transactions":9,"vwap":899},"2025-05-29",359900,{"date":1572,"open":888,"high":1549,"low":253,"close":313,"change":475,"percent_change":486,"volume":1573,"transactions":9,"vwap":313},"2025-05-28",687600,{"date":1575,"open":867,"high":888,"low":254,"close":1545,"change":152,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1545},"2025-05-27",0.63,410000,{"date":1579,"open":1580,"high":301,"low":1581,"close":262,"change":20,"percent_change":20,"volume":1582,"transactions":9,"vwap":262},"2025-05-23",28.39,28.38,332700,{"date":1584,"open":289,"high":1585,"low":1586,"close":262,"change":486,"percent_change":1587,"volume":1588,"transactions":9,"vwap":262},"2025-05-22",28.48,28.37,0.25,661500,{"date":1590,"open":234,"high":271,"low":1581,"close":1581,"change":383,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1581},"2025-05-21",-0.84,432600,{"date":1594,"open":912,"high":313,"low":912,"close":866,"change":334,"percent_change":111,"volume":1595,"transactions":9,"vwap":866},"2025-05-20",521400,{"date":1597,"open":272,"high":888,"low":1559,"close":1545,"change":450,"percent_change":451,"volume":1598,"transactions":9,"vwap":1545},"2025-05-19",1311200,{"date":1600,"open":324,"high":324,"low":888,"close":889,"change":161,"percent_change":414,"volume":1601,"transactions":9,"vwap":889},"2025-05-16",679100,{"date":1603,"open":1559,"high":313,"low":1559,"close":313,"change":414,"percent_change":1604,"volume":1605,"transactions":9,"vwap":313},"2025-05-15",0.35,482100,{"date":1607,"open":867,"high":888,"low":272,"close":254,"change":264,"percent_change":265,"volume":1608,"transactions":9,"vwap":254},"2025-05-14",652900,{"date":1610,"open":912,"high":899,"low":271,"close":1545,"change":49,"percent_change":347,"volume":1611,"transactions":9,"vwap":1545},"2025-05-13",3266400,{"date":1613,"open":1559,"high":867,"low":1585,"close":912,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":912},"2025-05-12",0.33,1.17,797900,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1621,"change":475,"percent_change":486,"volume":1622,"transactions":9,"vwap":1621},"2025-05-09",28.31,28.33,28.26,288500,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":373,"percent_change":374,"volume":1629,"transactions":9,"vwap":1628},"2025-05-08",28.32,28.35,28.23,28.24,2377500,{"date":1631,"open":1621,"high":236,"low":1632,"close":1621,"change":49,"percent_change":347,"volume":1633,"transactions":9,"vwap":1621},"2025-05-07",28.2,1224400,{"date":1635,"open":1636,"high":224,"low":226,"close":1636,"change":373,"percent_change":374,"volume":1637,"transactions":9,"vwap":1636},"2025-05-06",28.22,482400,{"date":1639,"open":214,"high":1640,"low":226,"close":1628,"change":247,"percent_change":49,"volume":1641,"transactions":9,"vwap":1628},"2025-05-05",28.28,600700,{"date":1643,"open":1644,"high":1645,"low":215,"close":1627,"change":405,"percent_change":406,"volume":1646,"transactions":9,"vwap":1627},"2025-05-02",28.21,28.27,1602700,{"date":1648,"open":1632,"high":1636,"low":1649,"close":217,"change":207,"percent_change":1650,"volume":1651,"transactions":9,"vwap":217},"2025-05-01",28.12,-0.49,1778200,{"date":1653,"open":1654,"high":1586,"low":1645,"close":1654,"change":315,"percent_change":316,"volume":1655,"transactions":9,"vwap":1654},"2025-04-30",28.29,2225000,{"date":1657,"open":1620,"high":1585,"low":1620,"close":301,"change":405,"percent_change":406,"volume":1658,"transactions":9,"vwap":301},"2025-04-29",646600,{"date":1660,"open":1581,"high":290,"low":236,"close":1580,"change":247,"percent_change":49,"volume":1661,"transactions":9,"vwap":1580},"2025-04-28",412700,{"date":1663,"open":1654,"high":300,"low":1645,"close":1581,"change":525,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1581},"2025-04-25",0.32,650500,{"date":1667,"open":1668,"high":1625,"low":1668,"close":1654,"change":487,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1654},"2025-04-24",28.11,0.86,1011800,{"date":1672,"open":1640,"high":236,"low":1673,"close":1674,"change":152,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-04-23",28.02,28.049999,0.65,613900,{"date":1678,"open":1679,"high":205,"low":1680,"close":1681,"change":68,"percent_change":152,"volume":1682,"transactions":9,"vwap":1681},"2025-04-22",27.95,27.84,27.87,601000,{"date":176,"open":1684,"high":1684,"low":1685,"close":1686,"change":264,"percent_change":363,"volume":1144,"transactions":9,"vwap":1686},27.9,27.76,27.82]