[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BUCK":3,"homepage-market-summary":28,"stock-historical-BUCK":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BUCK","2026-10-02",{"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},"Simplify Treasury Option Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.2392,1.44,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":18,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":20,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},23.08,23.07,23.145,22.99,0.01,0.04,281853.181979,24.040001,178781.7063848446,8.6,985,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":20,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},24.1,171193,62485608.302596,-1.87,"2025-04-22",[180,183,191,201,212,222,230,241,250,257,264,272,279,285,293,300,309,315,320,328,335,340,345,351,360,367,375,383,390,401,409,415,421,426,433,441,449,456,461,466,473,478,484,490,500,507,512,517,524,531,540,545,550,555,562,567,572,577,582,589,592,595,598,602,606,609,612,615,620,624,629,636,641,645,648,651,654,659,662,665,668,671,674,677,680,683,686,689,692,695,699,706,712,716,719,723,726,731,735,739,742,745,748,751,754,757,760,764,767,771,774,779,783,787,790,795,801,804,807,810,813,818,822,826,830,833,836,841,845,849,852,855,860,864,869,873,876,879,883,886,891,894,898,901,904,907,910,915,919,922,925,928,931,935,939,944,951,955,958,962,967,971,976,980,983,988,993,997,1002,1006,1009,1012,1015,1019,1025,1029,1033,1036,1041,1045,1049,1052,1056,1060,1065,1068,1071,1074,1078,1081,1086,1089,1092,1095,1100,1105,1110,1115,1120,1124,1129,1133,1136,1142,1145,1148,1153,1157,1161,1164,1167,1171,1175,1179,1182,1186,1190,1196,1199,1202,1209,1212,1216,1222,1227,1230,1233,1238,1244,1247,1250,1253,1256,1263,1266,1272,1277,1280,1285,1289,1293,1298,1302,1305,1308,1311,1315,1319,1323,1326,1330,1333,1337,1340,1343,1346,1350,1354,1357,1361,1366,1369,1371,1374,1377,1382,1385,1388,1392,1395,1398,1400,1403,1406,1411,1414,1417,1420,1424,1428,1432,1435,1439,1443,1447,1450,1452,1455,1457,1461,1464,1467,1471,1474,1477,1481,1484,1487,1490,1493,1496,1499,1502,1504,1509,1512,1515,1518,1521,1524,1529,1533,1535,1538,1541,1544,1547,1550,1553,1557,1560,1562,1565,1568,1572,1575,1579,1582,1584,1587,1590,1594,1597,1600,1604,1611,1614,1619,1622,1627,1630,1635,1640,1643,1647,1651,1654,1658,1661,1664,1667,1670,1673,1676,1679,1682,1685,1688,1692,1695,1699,1703,1707,1710,1713],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},852,23.0682,{"date":184,"open":185,"high":185,"low":186,"close":18,"change":110,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",23.1,23.06,-0.04,168367.823507,408,23.0799,{"date":192,"open":193,"high":194,"low":195,"close":17,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",23.2,23.25,23.0639,-0.18,-0.77,180881.128598,607,23.1146,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",23.22,23.275,23.16,23.26,-0.02,-0.09,855261.969788,1170,23.2464,{"date":213,"open":203,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",23.3697,23.21,23.28,0.08,0.34,422819.4943,1218,23.279,{"date":223,"open":206,"high":206,"low":224,"close":193,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",23.15,-0.12,-0.51,179056.798034,727,23.1922,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",23.36,23.3699,23.3,23.32,-0.06,-0.26,140565.2312,717,23.3423,{"date":242,"open":243,"high":244,"low":245,"close":243,"change":246,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",23.38,23.4,23.34,0,153144.3069,614,23.3637,{"date":251,"open":252,"high":253,"low":243,"close":243,"change":110,"percent_change":187,"volume":254,"transactions":255,"vwap":256},"2026-09-22",23.41,23.42,153589.246281,471,23.3947,{"date":258,"open":243,"high":252,"low":259,"close":260,"change":207,"percent_change":208,"volume":261,"transactions":262,"vwap":263},"2026-09-21",23.375,23.39,363149.00408,645,23.392,{"date":265,"open":266,"high":253,"low":267,"close":252,"change":105,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",23.35,23.3401,0.26,108573.986051,393,23.3663,{"date":273,"open":235,"high":274,"low":275,"close":266,"change":110,"percent_change":187,"volume":276,"transactions":277,"vwap":278},"2026-09-17",23.4094,23.31,209560.5932,547,23.3749,{"date":280,"open":232,"high":243,"low":266,"close":232,"change":281,"percent_change":105,"volume":282,"transactions":283,"vwap":284},"2026-09-16",0.015,148420.312452,516,23.3613,{"date":286,"open":234,"high":266,"low":234,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-15",23.345,0.045,0.19,245758.167174,681,23.3256,{"date":294,"open":216,"high":295,"low":216,"close":234,"change":296,"percent_change":297,"volume":298,"transactions":283,"vwap":299},"2026-09-14",23.37,-0.03,-0.13,121867.501622,23.3148,{"date":301,"open":266,"high":266,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-11",23.29,23.33,0.02,0.09,117270.269809,506,23.3196,{"date":310,"open":232,"high":232,"low":275,"close":275,"change":187,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-10",-0.17,132949.481937,407,23.3244,{"date":316,"open":234,"high":232,"low":206,"close":266,"change":296,"percent_change":297,"volume":317,"transactions":318,"vwap":319},"2026-09-09",140256.205345,465,23.3292,{"date":321,"open":206,"high":243,"low":322,"close":243,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-08",23.2301,0.13,0.56,191379.408849,739,23.2999,{"date":329,"open":216,"high":260,"low":193,"close":194,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-04",-0.07,-0.3,838692.606755,1670,23.2789,{"date":336,"open":303,"high":337,"low":275,"close":235,"change":110,"percent_change":187,"volume":338,"transactions":199,"vwap":339},"2026-09-03",23.3814,237512.114797,23.3296,{"date":341,"open":275,"high":295,"low":342,"close":303,"change":304,"percent_change":305,"volume":343,"transactions":344,"vwap":303},"2026-09-02",23.285,354619.723979,920,{"date":346,"open":234,"high":303,"low":234,"close":275,"change":347,"percent_change":196,"volume":348,"transactions":349,"vwap":350},"2026-09-01",-0.041,116134.97934,423,23.3166,{"date":352,"open":266,"high":353,"low":275,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-31",23.3999,23.351,0.051,0.22,105160.458997,451,23.3305,{"date":361,"open":245,"high":362,"low":234,"close":234,"change":363,"percent_change":297,"volume":364,"transactions":365,"vwap":366},"2026-08-28",23.372,-0.031,397506.629237,879,23.3266,{"date":368,"open":260,"high":369,"low":235,"close":370,"change":371,"percent_change":311,"volume":372,"transactions":373,"vwap":374},"2026-08-27",23.4153,23.331,-0.039,137468.8879,433,23.3323,{"date":376,"open":243,"high":377,"low":235,"close":295,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-26",23.4496,-0.095,-0.4,160191.15367,597,23.3391,{"date":384,"open":385,"high":385,"low":253,"close":386,"change":21,"percent_change":22,"volume":387,"transactions":388,"vwap":389},"2026-08-25",23.47,23.465,130994.26262,444,23.4477,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-24",23.44,23.46,23.43,23.455,0.035,0.15,150338.7302,526,23.4492,{"date":402,"open":403,"high":403,"low":243,"close":253,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-21",23.45,-0.05,-0.21,145347.418678,693,23.4223,{"date":410,"open":403,"high":411,"low":243,"close":385,"change":246,"percent_change":246,"volume":412,"transactions":413,"vwap":414},"2026-08-20",23.49,201036.834874,826,23.4478,{"date":416,"open":417,"high":417,"low":244,"close":385,"change":304,"percent_change":305,"volume":418,"transactions":419,"vwap":420},"2026-08-19",23.5,493937.105038,718,23.4531,{"date":422,"open":244,"high":385,"low":243,"close":403,"change":304,"percent_change":305,"volume":423,"transactions":424,"vwap":425},"2026-08-18",217685.1246,558,23.4372,{"date":427,"open":260,"high":392,"low":243,"close":394,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-17",0.05,0.21,130882.930433,611,23.4172,{"date":434,"open":394,"high":394,"low":435,"close":243,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-14",23.3501,-0.045,-0.19,146724.07282,854,23.3918,{"date":442,"open":244,"high":394,"low":443,"close":444,"change":445,"percent_change":304,"volume":446,"transactions":447,"vwap":448},"2026-08-13",23.3901,23.425,0.005,130747.132047,437,23.4125,{"date":450,"open":252,"high":451,"low":452,"close":253,"change":21,"percent_change":22,"volume":453,"transactions":454,"vwap":455},"2026-08-12",23.4265,23.365,129092.8641,449,23.4012,{"date":457,"open":295,"high":252,"low":245,"close":252,"change":428,"percent_change":429,"volume":458,"transactions":459,"vwap":460},"2026-08-11",174318.3797,863,23.3671,{"date":462,"open":266,"high":244,"low":303,"close":232,"change":187,"percent_change":311,"volume":463,"transactions":464,"vwap":465},"2026-08-10",220240.0701,899,23.3659,{"date":467,"open":303,"high":253,"low":303,"close":244,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-07",0.07,0.3,114282.952438,563,23.3873,{"date":474,"open":232,"high":244,"low":275,"close":303,"change":445,"percent_change":304,"volume":475,"transactions":476,"vwap":477},"2026-08-06",178585.749273,565,23.3395,{"date":479,"open":234,"high":233,"low":234,"close":480,"change":436,"percent_change":437,"volume":481,"transactions":482,"vwap":483},"2026-08-05",23.325,251963.90137,883,23.3277,{"date":485,"open":244,"high":394,"low":266,"close":295,"change":486,"percent_change":187,"volume":487,"transactions":488,"vwap":489},"2026-08-04",-0.0099,314338.899444,747,23.3725,{"date":491,"open":295,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-03",23.385,23.332,23.3799,0.0399,0.17,155771.150092,780,23.3603,{"date":501,"open":260,"high":502,"low":503,"close":245,"change":110,"percent_change":187,"volume":504,"transactions":505,"vwap":506},"2026-07-31",23.4299,23.3101,134609.536123,694,23.3271,{"date":508,"open":266,"high":295,"low":245,"close":266,"change":246,"percent_change":246,"volume":509,"transactions":510,"vwap":511},"2026-07-30",181776.295016,649,23.3525,{"date":513,"open":243,"high":403,"low":245,"close":266,"change":21,"percent_change":22,"volume":514,"transactions":515,"vwap":516},"2026-07-29",295034.268334,650,23.3759,{"date":518,"open":244,"high":411,"low":235,"close":245,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-28",-0.145,-0.62,217988.757747,807,23.3882,{"date":525,"open":417,"high":417,"low":393,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":447,"vwap":530},"2026-07-27",23.485,0.0271,0.12,91962.569082,23.4799,{"date":532,"open":392,"high":533,"low":394,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-24",23.4699,23.4579,0.0079,0.03,113719.068731,370,23.4523,{"date":541,"open":403,"high":385,"low":403,"close":403,"change":110,"percent_change":187,"volume":542,"transactions":543,"vwap":544},"2026-07-23",140577.03081,715,23.4565,{"date":546,"open":392,"high":393,"low":547,"close":393,"change":304,"percent_change":305,"volume":548,"transactions":549,"vwap":389},"2026-07-22",23.4301,113640.6302,502,{"date":551,"open":252,"high":403,"low":252,"close":392,"change":281,"percent_change":105,"volume":552,"transactions":553,"vwap":554},"2026-07-21",139831.56152,496,23.4346,{"date":556,"open":266,"high":403,"low":266,"close":444,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-20",-0.035,-0.15,158413.14814,622,23.4076,{"date":563,"open":403,"high":564,"low":394,"close":393,"change":246,"percent_change":246,"volume":565,"transactions":262,"vwap":566},"2026-07-17",23.48,209198.12943,23.4444,{"date":568,"open":394,"high":393,"low":394,"close":393,"change":246,"percent_change":246,"volume":569,"transactions":570,"vwap":571},"2026-07-16",100658.03068,528,23.4458,{"date":573,"open":395,"high":564,"low":403,"close":393,"change":246,"percent_change":246,"volume":574,"transactions":575,"vwap":576},"2026-07-15",97315.8573,455,23.4562,{"date":578,"open":394,"high":385,"low":253,"close":393,"change":281,"percent_change":105,"volume":579,"transactions":580,"vwap":581},"2026-07-14",184540.4086,777,23.4484,{"date":583,"open":393,"high":584,"low":253,"close":585,"change":207,"percent_change":208,"volume":586,"transactions":587,"vwap":588},"2026-07-13",23.475,23.445,135044.767275,382,23.4365,{"date":590,"open":244,"high":417,"low":244,"close":386,"change":22,"percent_change":496,"volume":591,"transactions":9,"vwap":386},"2026-07-10",207500,{"date":593,"open":403,"high":403,"low":244,"close":444,"change":445,"percent_change":304,"volume":594,"transactions":9,"vwap":444},"2026-07-09",155100,{"date":596,"open":244,"high":392,"low":244,"close":253,"change":296,"percent_change":297,"volume":597,"transactions":9,"vwap":253},"2026-07-08",160700,{"date":599,"open":392,"high":403,"low":600,"close":403,"change":396,"percent_change":397,"volume":601,"transactions":9,"vwap":403},"2026-07-07",23.415,171400,{"date":603,"open":393,"high":393,"low":244,"close":600,"change":604,"percent_change":207,"volume":605,"transactions":9,"vwap":600},"2026-07-06",-0.005,124700,{"date":607,"open":253,"high":394,"low":244,"close":253,"change":21,"percent_change":22,"volume":608,"transactions":9,"vwap":253},"2026-07-02",116600,{"date":610,"open":252,"high":253,"low":260,"close":252,"change":110,"percent_change":187,"volume":611,"transactions":9,"vwap":252},"2026-07-01",182700,{"date":613,"open":564,"high":564,"low":252,"close":253,"change":246,"percent_change":246,"volume":614,"transactions":9,"vwap":253},"2026-06-30",201700,{"date":616,"open":392,"high":392,"low":260,"close":253,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":253},"2026-06-29",0.025,0.11,107800,{"date":621,"open":260,"high":244,"low":354,"close":622,"change":281,"percent_change":105,"volume":623,"transactions":9,"vwap":622},"2026-06-26",23.395,178900,{"date":625,"open":253,"high":392,"low":266,"close":243,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":243},"2026-06-25",-0.169,-0.72,692000,{"date":630,"open":631,"high":632,"low":417,"close":633,"change":634,"percent_change":496,"volume":635,"transactions":9,"vwap":633},"2026-06-24",23.53,23.55,23.549,0.039,176500,{"date":637,"open":638,"high":638,"low":564,"close":639,"change":21,"percent_change":22,"volume":640,"transactions":9,"vwap":639},"2026-06-23",23.52,23.51,106300,{"date":642,"open":631,"high":643,"low":417,"close":417,"change":207,"percent_change":208,"volume":644,"transactions":9,"vwap":417},"2026-06-22",23.54,168500,{"date":646,"open":638,"high":631,"low":411,"close":638,"change":304,"percent_change":305,"volume":647,"transactions":9,"vwap":638},"2026-06-18",205700,{"date":649,"open":385,"high":639,"low":385,"close":417,"change":21,"percent_change":22,"volume":650,"transactions":9,"vwap":417},"2026-06-17",108600,{"date":652,"open":417,"high":631,"low":385,"close":411,"change":246,"percent_change":246,"volume":653,"transactions":9,"vwap":411},"2026-06-16",838700,{"date":655,"open":564,"high":656,"low":657,"close":411,"change":110,"percent_change":187,"volume":658,"transactions":9,"vwap":411},"2026-06-15",23.503,23.469,99400,{"date":660,"open":393,"high":639,"low":393,"close":417,"change":21,"percent_change":22,"volume":661,"transactions":9,"vwap":417},"2026-06-12",67000,{"date":663,"open":417,"high":639,"low":385,"close":411,"change":304,"percent_change":305,"volume":664,"transactions":9,"vwap":411},"2026-06-11",268200,{"date":666,"open":564,"high":564,"low":585,"close":385,"change":21,"percent_change":22,"volume":667,"transactions":9,"vwap":385},"2026-06-10",148500,{"date":669,"open":244,"high":385,"low":244,"close":393,"change":207,"percent_change":208,"volume":670,"transactions":9,"vwap":393},"2026-06-09",127100,{"date":672,"open":411,"high":417,"low":393,"close":564,"change":21,"percent_change":22,"volume":673,"transactions":9,"vwap":564},"2026-06-08",194000,{"date":675,"open":252,"high":385,"low":252,"close":385,"change":110,"percent_change":187,"volume":676,"transactions":9,"vwap":385},"2026-06-05",160900,{"date":678,"open":403,"high":564,"low":253,"close":564,"change":304,"percent_change":305,"volume":679,"transactions":9,"vwap":564},"2026-06-04",175500,{"date":681,"open":403,"high":385,"low":394,"close":393,"change":445,"percent_change":304,"volume":682,"transactions":9,"vwap":393},"2026-06-03",128900,{"date":684,"open":385,"high":385,"low":392,"close":395,"change":281,"percent_change":105,"volume":685,"transactions":9,"vwap":395},"2026-06-02",132700,{"date":687,"open":253,"high":564,"low":252,"close":392,"change":21,"percent_change":22,"volume":688,"transactions":9,"vwap":392},"2026-06-01",135400,{"date":690,"open":394,"high":386,"low":394,"close":394,"change":110,"percent_change":187,"volume":691,"transactions":9,"vwap":394},"2026-05-29",170500,{"date":693,"open":392,"high":564,"low":392,"close":392,"change":296,"percent_change":297,"volume":694,"transactions":9,"vwap":392},"2026-05-28",135300,{"date":696,"open":392,"high":564,"low":392,"close":385,"change":697,"percent_change":536,"volume":698,"transactions":9,"vwap":385},"2026-05-27",0.008,110000,{"date":700,"open":385,"high":632,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-05-26",23.439,23.462,-0.118,-0.5,232100,{"date":707,"open":708,"high":709,"low":710,"close":708,"change":21,"percent_change":22,"volume":711,"transactions":9,"vwap":708},"2026-05-22",23.58,23.6,23.555,103300,{"date":713,"open":632,"high":714,"low":643,"close":714,"change":246,"percent_change":246,"volume":715,"transactions":9,"vwap":714},"2026-05-21",23.57,142700,{"date":717,"open":709,"high":709,"low":643,"close":714,"change":110,"percent_change":187,"volume":718,"transactions":9,"vwap":714},"2026-05-20",128100,{"date":720,"open":632,"high":708,"low":721,"close":708,"change":536,"percent_change":323,"volume":722,"transactions":9,"vwap":708},"2026-05-19",23.502,87200,{"date":724,"open":393,"high":632,"low":393,"close":632,"change":105,"percent_change":268,"volume":725,"transactions":9,"vwap":632},"2026-05-18",121300,{"date":727,"open":709,"high":709,"low":564,"close":411,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":411},"2026-05-15",-0.1,-0.42,185000,{"date":732,"open":708,"high":733,"low":638,"close":733,"change":21,"percent_change":22,"volume":734,"transactions":9,"vwap":733},"2026-05-14",23.59,164100,{"date":736,"open":639,"high":737,"low":417,"close":708,"change":468,"percent_change":469,"volume":738,"transactions":9,"vwap":708},"2026-05-13",23.63,162700,{"date":740,"open":638,"high":632,"low":639,"close":639,"change":21,"percent_change":22,"volume":741,"transactions":9,"vwap":639},"2026-05-12",111000,{"date":743,"open":417,"high":714,"low":417,"close":417,"change":246,"percent_change":246,"volume":744,"transactions":9,"vwap":417},"2026-05-11",84400,{"date":746,"open":714,"high":714,"low":417,"close":417,"change":404,"percent_change":405,"volume":747,"transactions":9,"vwap":417},"2026-05-08",116500,{"date":749,"open":417,"high":632,"low":417,"close":632,"change":428,"percent_change":429,"volume":750,"transactions":9,"vwap":632},"2026-05-07",134700,{"date":752,"open":393,"high":733,"low":393,"close":417,"change":246,"percent_change":246,"volume":753,"transactions":9,"vwap":417},"2026-05-06",128000,{"date":755,"open":417,"high":417,"low":393,"close":417,"change":21,"percent_change":22,"volume":756,"transactions":9,"vwap":417},"2026-05-05",116800,{"date":758,"open":417,"high":638,"low":564,"close":411,"change":604,"percent_change":207,"volume":759,"transactions":9,"vwap":411},"2026-05-04",110200,{"date":761,"open":393,"high":417,"low":393,"close":762,"change":445,"percent_change":304,"volume":763,"transactions":9,"vwap":762},"2026-05-01",23.495,118800,{"date":765,"open":393,"high":631,"low":393,"close":411,"change":21,"percent_change":22,"volume":766,"transactions":9,"vwap":411},"2026-04-30",269300,{"date":768,"open":393,"high":769,"low":393,"close":564,"change":207,"percent_change":208,"volume":770,"transactions":9,"vwap":564},"2026-04-29",23.535,93100,{"date":772,"open":393,"high":643,"low":393,"close":417,"change":21,"percent_change":22,"volume":773,"transactions":9,"vwap":417},"2026-04-28",78100,{"date":775,"open":776,"high":776,"low":564,"close":411,"change":297,"percent_change":777,"volume":778,"transactions":9,"vwap":411},"2026-04-27",23.62,-0.55,105800,{"date":780,"open":709,"high":781,"low":709,"close":776,"change":110,"percent_change":187,"volume":782,"transactions":9,"vwap":776},"2026-04-24",23.65,92000,{"date":784,"open":781,"high":781,"low":709,"close":737,"change":207,"percent_change":785,"volume":786,"transactions":9,"vwap":737},"2026-04-23",-0.08,137300,{"date":788,"open":709,"high":781,"low":709,"close":781,"change":22,"percent_change":496,"volume":789,"transactions":9,"vwap":781},"2026-04-22",158300,{"date":791,"open":781,"high":781,"low":792,"close":792,"change":793,"percent_change":330,"volume":794,"transactions":9,"vwap":792},"2026-04-21",23.61,-0.017,131200,{"date":796,"open":776,"high":797,"low":708,"close":798,"change":799,"percent_change":536,"volume":800,"transactions":9,"vwap":798},"2026-04-20",23.64,23.627,0.007,73700,{"date":802,"open":776,"high":737,"low":708,"close":776,"change":536,"percent_change":323,"volume":803,"transactions":9,"vwap":776},"2026-04-17",115500,{"date":805,"open":776,"high":776,"low":714,"close":733,"change":246,"percent_change":246,"volume":806,"transactions":9,"vwap":733},"2026-04-16",192100,{"date":808,"open":714,"high":776,"low":714,"close":733,"change":110,"percent_change":187,"volume":809,"transactions":9,"vwap":733},"2026-04-15",139500,{"date":811,"open":643,"high":709,"low":643,"close":709,"change":617,"percent_change":618,"volume":812,"transactions":9,"vwap":709},"2026-04-14",183200,{"date":814,"open":781,"high":781,"low":815,"close":816,"change":604,"percent_change":207,"volume":817,"transactions":9,"vwap":816},"2026-04-13",23.565,23.575,195000,{"date":819,"open":733,"high":737,"low":820,"close":708,"change":304,"percent_change":217,"volume":821,"transactions":9,"vwap":708},"2026-04-10",23.543,144300,{"date":823,"open":638,"high":708,"low":638,"close":824,"change":21,"percent_change":22,"volume":825,"transactions":9,"vwap":824},"2026-04-09",23.56,91900,{"date":827,"open":733,"high":828,"low":643,"close":632,"change":536,"percent_change":323,"volume":829,"transactions":9,"vwap":632},"2026-04-08",23.595,257600,{"date":831,"open":643,"high":632,"low":639,"close":638,"change":110,"percent_change":187,"volume":832,"transactions":9,"vwap":638},"2026-04-07",96400,{"date":834,"open":417,"high":632,"low":417,"close":631,"change":799,"percent_change":536,"volume":835,"transactions":9,"vwap":631},"2026-04-06",144800,{"date":837,"open":631,"high":824,"low":417,"close":838,"change":839,"percent_change":208,"volume":840,"transactions":9,"vwap":838},"2026-04-02",23.523,-0.022,132800,{"date":842,"open":631,"high":710,"low":417,"close":843,"change":22,"percent_change":496,"volume":844,"transactions":9,"vwap":843},"2026-04-01",23.545,169800,{"date":846,"open":639,"high":631,"low":411,"close":847,"change":445,"percent_change":304,"volume":848,"transactions":9,"vwap":847},"2026-03-31",23.505,99200,{"date":850,"open":631,"high":631,"low":584,"close":417,"change":246,"percent_change":246,"volume":851,"transactions":9,"vwap":417},"2026-03-30",121100,{"date":853,"open":824,"high":824,"low":392,"close":417,"change":557,"percent_change":558,"volume":854,"transactions":9,"vwap":417},"2026-03-27",165500,{"date":856,"open":737,"high":737,"low":631,"close":769,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":769},"2026-03-26",-0.105,-0.44,112900,{"date":861,"open":862,"high":862,"low":797,"close":797,"change":445,"percent_change":304,"volume":863,"transactions":9,"vwap":797},"2026-03-25",23.68,113700,{"date":865,"open":781,"high":781,"low":737,"close":866,"change":867,"percent_change":236,"volume":868,"transactions":9,"vwap":866},"2026-03-24",23.635,-0.015,93400,{"date":870,"open":792,"high":871,"low":792,"close":781,"change":536,"percent_change":323,"volume":872,"transactions":9,"vwap":781},"2026-03-23",23.66,90900,{"date":874,"open":871,"high":871,"low":709,"close":776,"change":207,"percent_change":785,"volume":875,"transactions":9,"vwap":776},"2026-03-20",188400,{"date":877,"open":792,"high":797,"low":709,"close":797,"change":445,"percent_change":304,"volume":878,"transactions":9,"vwap":797},"2026-03-19",68100,{"date":880,"open":797,"high":881,"low":776,"close":866,"change":281,"percent_change":105,"volume":882,"transactions":9,"vwap":866},"2026-03-18",23.666,139900,{"date":884,"open":781,"high":871,"low":792,"close":776,"change":281,"percent_change":105,"volume":885,"transactions":9,"vwap":776},"2026-03-17",105900,{"date":887,"open":733,"high":792,"low":888,"close":889,"change":604,"percent_change":207,"volume":890,"transactions":9,"vwap":889},"2026-03-16",23.573,23.605,447200,{"date":892,"open":709,"high":781,"low":709,"close":792,"change":867,"percent_change":236,"volume":893,"transactions":9,"vwap":792},"2026-03-13",161000,{"date":895,"open":781,"high":781,"low":708,"close":896,"change":617,"percent_change":618,"volume":897,"transactions":9,"vwap":896},"2026-03-12",23.625,199600,{"date":899,"open":632,"high":797,"low":632,"close":709,"change":110,"percent_change":187,"volume":900,"transactions":9,"vwap":709},"2026-03-11",159700,{"date":902,"open":709,"high":737,"low":733,"close":792,"change":246,"percent_change":246,"volume":903,"transactions":9,"vwap":792},"2026-03-10",76900,{"date":905,"open":781,"high":781,"low":708,"close":792,"change":110,"percent_change":187,"volume":906,"transactions":9,"vwap":792},"2026-03-09",123300,{"date":908,"open":714,"high":737,"low":631,"close":776,"change":909,"percent_change":536,"volume":667,"transactions":9,"vwap":776},"2026-03-06",0.006,{"date":911,"open":714,"high":776,"low":714,"close":912,"change":913,"percent_change":-6,"volume":914,"transactions":9,"vwap":912},"2026-03-05",23.614,-0.001,87900,{"date":916,"open":709,"high":781,"low":824,"close":917,"change":110,"percent_change":187,"volume":918,"transactions":9,"vwap":917},"2026-03-04",23.615,518400,{"date":920,"open":781,"high":781,"low":733,"close":896,"change":867,"percent_change":236,"volume":921,"transactions":9,"vwap":896},"2026-03-03",352200,{"date":923,"open":792,"high":797,"low":792,"close":797,"change":617,"percent_change":618,"volume":924,"transactions":9,"vwap":797},"2026-03-02",235900,{"date":926,"open":781,"high":781,"low":709,"close":917,"change":557,"percent_change":558,"volume":927,"transactions":9,"vwap":917},"2026-02-27",342200,{"date":929,"open":737,"high":781,"low":776,"close":781,"change":21,"percent_change":22,"volume":930,"transactions":9,"vwap":781},"2026-02-26",124100,{"date":932,"open":709,"high":933,"low":709,"close":797,"change":304,"percent_change":217,"volume":934,"transactions":9,"vwap":797},"2026-02-25",23.645,88200,{"date":936,"open":862,"high":862,"low":709,"close":776,"change":558,"percent_change":937,"volume":938,"transactions":9,"vwap":776},"2026-02-24",-0.63,160100,{"date":940,"open":737,"high":941,"low":737,"close":941,"change":942,"percent_change":429,"volume":943,"transactions":9,"vwap":941},"2026-02-23",23.77,0.049,177800,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":355,"percent_change":356,"volume":950,"transactions":9,"vwap":949},"2026-02-20",23.7,23.73,23.639,23.721,205600,{"date":952,"open":953,"high":953,"low":954,"close":954,"change":110,"percent_change":187,"volume":715,"transactions":9,"vwap":954},"2026-02-19",23.75,23.67,{"date":956,"open":781,"high":946,"low":781,"close":862,"change":110,"percent_change":187,"volume":957,"transactions":9,"vwap":862},"2026-02-18",134100,{"date":959,"open":709,"high":946,"low":709,"close":960,"change":617,"percent_change":618,"volume":961,"transactions":9,"vwap":960},"2026-02-17",23.69,213200,{"date":963,"open":964,"high":964,"low":797,"close":965,"change":378,"percent_change":379,"volume":966,"transactions":9,"vwap":965},"2026-02-13",23.72,23.665,212700,{"date":968,"open":969,"high":969,"low":954,"close":969,"change":304,"percent_change":217,"volume":970,"transactions":9,"vwap":969},"2026-02-12",23.76,212600,{"date":972,"open":973,"high":969,"low":974,"close":973,"change":617,"percent_change":618,"volume":975,"transactions":9,"vwap":973},"2026-02-11",23.74,23.727,291100,{"date":977,"open":969,"high":969,"low":946,"close":978,"change":557,"percent_change":558,"volume":979,"transactions":9,"vwap":978},"2026-02-10",23.715,335200,{"date":981,"open":941,"high":941,"low":953,"close":953,"change":445,"percent_change":304,"volume":982,"transactions":9,"vwap":953},"2026-02-09",385800,{"date":984,"open":969,"high":969,"low":985,"close":986,"change":396,"percent_change":397,"volume":987,"transactions":9,"vwap":986},"2026-02-06",23.711,23.745,73400,{"date":989,"open":947,"high":986,"low":990,"close":991,"change":246,"percent_change":246,"volume":992,"transactions":9,"vwap":991},"2026-02-05",23.699,23.71,326900,{"date":994,"open":964,"high":941,"low":954,"close":991,"change":236,"percent_change":995,"volume":996,"transactions":9,"vwap":991},"2026-02-04",-0.25,414800,{"date":998,"open":947,"high":999,"low":1000,"close":941,"change":468,"percent_change":469,"volume":1001,"transactions":9,"vwap":941},"2026-02-03",23.78,23.726,305200,{"date":1003,"open":991,"high":1004,"low":862,"close":946,"change":21,"percent_change":22,"volume":1005,"transactions":9,"vwap":946},"2026-02-02",23.712,293300,{"date":1007,"open":969,"high":969,"low":862,"close":960,"change":110,"percent_change":187,"volume":1008,"transactions":9,"vwap":960},"2026-01-30",192300,{"date":1010,"open":973,"high":973,"low":871,"close":946,"change":246,"percent_change":246,"volume":1011,"transactions":9,"vwap":946},"2026-01-29",176200,{"date":1013,"open":954,"high":947,"low":954,"close":946,"change":21,"percent_change":22,"volume":1014,"transactions":9,"vwap":946},"2026-01-28",130400,{"date":1016,"open":953,"high":1017,"low":954,"close":960,"change":297,"percent_change":777,"volume":1018,"transactions":9,"vwap":960},"2026-01-27",23.84,117600,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1023,"change":468,"percent_change":1024,"volume":601,"transactions":9,"vwap":1023},"2026-01-26",23.85,23.775,23.82,0.29,{"date":1026,"open":953,"high":1023,"low":1027,"close":953,"change":404,"percent_change":405,"volume":1028,"transactions":9,"vwap":953},"2026-01-23",23.652,270900,{"date":1030,"open":941,"high":1023,"low":964,"close":1031,"change":536,"percent_change":323,"volume":1032,"transactions":9,"vwap":1031},"2026-01-22",23.8,989600,{"date":1034,"open":1017,"high":1017,"low":941,"close":941,"change":536,"percent_change":323,"volume":1035,"transactions":9,"vwap":941},"2026-01-21",528600,{"date":1037,"open":1031,"high":1038,"low":973,"close":973,"change":208,"percent_change":1039,"volume":1040,"transactions":9,"vwap":973},"2026-01-20",23.88,-0.38,171600,{"date":1042,"open":1031,"high":1017,"low":1031,"close":1043,"change":396,"percent_change":397,"volume":1044,"transactions":9,"vwap":1043},"2026-01-16",23.83,103900,{"date":1046,"open":999,"high":1031,"low":999,"close":1047,"change":281,"percent_change":105,"volume":1048,"transactions":9,"vwap":1047},"2026-01-15",23.795,171300,{"date":1050,"open":969,"high":999,"low":969,"close":999,"change":21,"percent_change":22,"volume":1051,"transactions":9,"vwap":999},"2026-01-14",132600,{"date":1053,"open":941,"high":941,"low":1054,"close":941,"change":445,"percent_change":304,"volume":1055,"transactions":9,"vwap":941},"2026-01-13",23.752,123500,{"date":1057,"open":941,"high":941,"low":986,"close":1058,"change":21,"percent_change":22,"volume":1059,"transactions":9,"vwap":1058},"2026-01-12",23.765,72500,{"date":1061,"open":946,"high":1062,"low":946,"close":1063,"change":867,"percent_change":236,"volume":1064,"transactions":9,"vwap":1063},"2026-01-09",23.773,23.755,94400,{"date":1066,"open":941,"high":941,"low":947,"close":941,"change":21,"percent_change":22,"volume":1067,"transactions":9,"vwap":941},"2026-01-08",105200,{"date":1069,"open":941,"high":941,"low":969,"close":969,"change":110,"percent_change":187,"volume":1070,"transactions":9,"vwap":969},"2026-01-07",144400,{"date":1072,"open":947,"high":941,"low":964,"close":941,"change":288,"percent_change":289,"volume":1073,"transactions":9,"vwap":941},"2026-01-06",233600,{"date":1075,"open":973,"high":969,"low":954,"close":1076,"change":207,"percent_change":785,"volume":1077,"transactions":9,"vwap":1076},"2026-01-05",23.725,104100,{"date":1079,"open":947,"high":953,"low":991,"close":986,"change":22,"percent_change":496,"volume":1080,"transactions":9,"vwap":986},"2026-01-02",234900,{"date":1082,"open":960,"high":1083,"low":781,"close":1084,"change":617,"percent_change":618,"volume":1085,"transactions":9,"vwap":1084},"2025-12-31",23.736,23.705,181100,{"date":1087,"open":862,"high":953,"low":862,"close":862,"change":304,"percent_change":217,"volume":1088,"transactions":9,"vwap":862},"2025-12-30",165700,{"date":1090,"open":964,"high":973,"low":871,"close":871,"change":207,"percent_change":785,"volume":1091,"transactions":9,"vwap":871},"2025-12-29",167200,{"date":1093,"open":964,"high":964,"low":709,"close":862,"change":304,"percent_change":217,"volume":1094,"transactions":9,"vwap":862},"2025-12-26",187700,{"date":1096,"open":969,"high":969,"low":871,"close":871,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":871},"2025-12-24",-0.075,-0.32,154800,{"date":1101,"open":953,"high":953,"low":960,"close":1102,"change":1103,"percent_change":858,"volume":1104,"transactions":9,"vwap":1102},"2025-12-23",23.735,-0.104,181400,{"date":1106,"open":1031,"high":1017,"low":1031,"close":1107,"change":1108,"percent_change":217,"volume":1109,"transactions":9,"vwap":1107},"2025-12-22",23.839,0.019,155400,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1023,"change":281,"percent_change":105,"volume":1114,"transactions":9,"vwap":1023},"2025-12-19",23.86,23.812,281700,{"date":1116,"open":953,"high":1117,"low":953,"close":1118,"change":557,"percent_change":558,"volume":1119,"transactions":9,"vwap":1118},"2025-12-18",23.874,23.805,96800,{"date":1121,"open":1031,"high":1017,"low":1122,"close":1017,"change":207,"percent_change":785,"volume":1123,"transactions":9,"vwap":1017},"2025-12-17",23.785,279000,{"date":1125,"open":969,"high":1112,"low":969,"close":1112,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1112},"2025-12-16",0.1,0.42,154200,{"date":1130,"open":953,"high":1131,"low":953,"close":969,"change":604,"percent_change":207,"volume":1132,"transactions":9,"vwap":969},"2025-12-15",23.787,106700,{"date":1134,"open":1031,"high":1031,"low":969,"close":1058,"change":445,"percent_change":304,"volume":1135,"transactions":9,"vwap":1058},"2025-12-12",80300,{"date":1137,"open":1138,"high":1139,"low":1140,"close":969,"change":187,"percent_change":311,"volume":1141,"transactions":9,"vwap":969},"2025-12-11",23.79,23.81,23.757,111600,{"date":1143,"open":1031,"high":1031,"low":947,"close":1031,"change":304,"percent_change":217,"volume":1144,"transactions":9,"vwap":1031},"2025-12-10",170900,{"date":1146,"open":862,"high":1138,"low":862,"close":999,"change":445,"percent_change":304,"volume":1147,"transactions":9,"vwap":999},"2025-12-09",124000,{"date":1149,"open":1031,"high":1031,"low":949,"close":1022,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1022},"2025-12-08",-0.025,-0.11,81600,{"date":1154,"open":969,"high":1023,"low":969,"close":1031,"change":330,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1031},"2025-12-05",-0.29,121400,{"date":1158,"open":1031,"high":1159,"low":941,"close":1159,"change":105,"percent_change":120,"volume":1160,"transactions":9,"vwap":1159},"2025-12-04",23.87,131900,{"date":1162,"open":953,"high":1043,"low":953,"close":1139,"change":105,"percent_change":120,"volume":1163,"transactions":9,"vwap":1139},"2025-12-03",198300,{"date":1165,"open":941,"high":999,"low":1166,"close":953,"change":187,"percent_change":311,"volume":800,"transactions":9,"vwap":953},"2025-12-02",23.747,{"date":1168,"open":1139,"high":1169,"low":947,"close":1138,"change":867,"percent_change":236,"volume":1170,"transactions":9,"vwap":1138},"2025-12-01",23.823,295100,{"date":1172,"open":1023,"high":1173,"low":1031,"close":1118,"change":867,"percent_change":236,"volume":1174,"transactions":9,"vwap":1118},"2025-11-28",23.858,65100,{"date":1176,"open":1021,"high":1021,"low":1177,"close":1023,"change":22,"percent_change":496,"volume":1178,"transactions":9,"vwap":1023},"2025-11-26",23.768,113500,{"date":1180,"open":1139,"high":1043,"low":941,"close":999,"change":304,"percent_change":217,"volume":1181,"transactions":9,"vwap":999},"2025-11-25",145000,{"date":1183,"open":969,"high":1184,"low":953,"close":969,"change":236,"percent_change":995,"volume":1185,"transactions":9,"vwap":969},"2025-11-24",23.825,161400,{"date":1187,"open":941,"high":1188,"low":973,"close":1023,"change":236,"percent_change":995,"volume":1189,"transactions":9,"vwap":1023},"2025-11-21",23.857,218400,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1038,"change":304,"percent_change":217,"volume":1195,"transactions":9,"vwap":1038},"2025-11-20",23.89,23.919,23.837,240000,{"date":1197,"open":24,"high":24,"low":1023,"close":1112,"change":207,"percent_change":785,"volume":1198,"transactions":9,"vwap":1112},"2025-11-19",265400,{"date":1200,"open":1139,"high":1192,"low":1139,"close":1038,"change":281,"percent_change":105,"volume":1201,"transactions":9,"vwap":1038},"2025-11-18",160400,{"date":1203,"open":1031,"high":1204,"low":1031,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2025-11-17",23.885,23.865,0.065,0.27,125500,{"date":1210,"open":1031,"high":1159,"low":1031,"close":1031,"change":110,"percent_change":187,"volume":1211,"transactions":9,"vwap":1031},"2025-11-14",92500,{"date":1213,"open":1159,"high":1159,"low":1139,"close":1139,"change":1214,"percent_change":196,"volume":1215,"transactions":9,"vwap":1139},"2025-11-13",-0.043,99500,{"date":1217,"open":1023,"high":1159,"low":1023,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2025-11-12",23.853,0.033,0.14,112300,{"date":1223,"open":1043,"high":1224,"low":1225,"close":1023,"change":404,"percent_change":405,"volume":1226,"transactions":9,"vwap":1023},"2025-11-11",23.9,23.815,84200,{"date":1228,"open":969,"high":1224,"low":969,"close":1159,"change":536,"percent_change":323,"volume":1229,"transactions":9,"vwap":1159},"2025-11-10",183400,{"date":1231,"open":969,"high":1159,"low":969,"close":1017,"change":617,"percent_change":1126,"volume":1232,"transactions":9,"vwap":1017},"2025-11-07",150800,{"date":1234,"open":1235,"high":1235,"low":1139,"close":1225,"change":1236,"percent_change":468,"volume":1237,"transactions":9,"vwap":1225},"2025-11-06",23.95,0.017,162100,{"date":1239,"open":1043,"high":1235,"low":953,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2025-11-05",23.798,-0.067,-0.28,139300,{"date":1245,"open":1023,"high":1192,"low":1246,"close":1205,"change":22,"percent_change":496,"volume":930,"transactions":9,"vwap":1205},"2025-11-04",23.788,{"date":1248,"open":1021,"high":1021,"low":1138,"close":1184,"change":396,"percent_change":397,"volume":1249,"transactions":9,"vwap":1184},"2025-11-03",85000,{"date":1251,"open":1031,"high":1139,"low":947,"close":1138,"change":207,"percent_change":785,"volume":1252,"transactions":9,"vwap":1138},"2025-10-31",105500,{"date":1254,"open":1031,"high":1038,"low":941,"close":1139,"change":839,"percent_change":208,"volume":1255,"transactions":9,"vwap":1139},"2025-10-30",138800,{"date":1257,"open":1258,"high":1258,"low":1043,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2025-10-29",23.91,23.832,-0.058,-0.24,156000,{"date":1264,"open":1112,"high":1192,"low":1031,"close":1192,"change":225,"percent_change":704,"volume":1265,"transactions":9,"vwap":1192},"2025-10-28",182000,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1270,"change":305,"percent_change":145,"volume":1271,"transactions":9,"vwap":1270},"2025-10-27",24.02,23.921,24.01,123100,{"date":1273,"open":1192,"high":1274,"low":1192,"close":1275,"change":246,"percent_change":246,"volume":1276,"transactions":9,"vwap":1275},"2025-10-24",23.99,23.92,197800,{"date":1278,"open":1274,"high":1274,"low":1192,"close":1275,"change":296,"percent_change":297,"volume":1279,"transactions":9,"vwap":1275},"2025-10-23",142100,{"date":1281,"open":1282,"high":1283,"low":1258,"close":1235,"change":110,"percent_change":187,"volume":1284,"transactions":9,"vwap":1235},"2025-10-22",23.96,23.98,197900,{"date":1286,"open":1287,"high":1287,"low":1275,"close":1282,"change":445,"percent_change":304,"volume":1288,"transactions":9,"vwap":1282},"2025-10-21",24,104400,{"date":1290,"open":1159,"high":1282,"low":1159,"close":1291,"change":617,"percent_change":1126,"volume":1292,"transactions":9,"vwap":1291},"2025-10-20",23.955,100400,{"date":1294,"open":1017,"high":1295,"low":1017,"close":1296,"change":468,"percent_change":1024,"volume":1297,"transactions":9,"vwap":1296},"2025-10-17",23.999,23.93,80000,{"date":1299,"open":1192,"high":1300,"low":1021,"close":1112,"change":236,"percent_change":995,"volume":1301,"transactions":9,"vwap":1112},"2025-10-16",23.923,141100,{"date":1303,"open":1275,"high":1235,"low":1224,"close":1275,"change":21,"percent_change":22,"volume":1304,"transactions":9,"vwap":1275},"2025-10-15",104500,{"date":1306,"open":1224,"high":1235,"low":1224,"close":1258,"change":21,"percent_change":22,"volume":1307,"transactions":9,"vwap":1258},"2025-10-14",130500,{"date":1309,"open":1017,"high":1275,"low":1017,"close":1224,"change":21,"percent_change":22,"volume":1310,"transactions":9,"vwap":1224},"2025-10-13",120200,{"date":1312,"open":1021,"high":1313,"low":1017,"close":1192,"change":536,"percent_change":323,"volume":1314,"transactions":9,"vwap":1192},"2025-10-10",23.959,127200,{"date":1316,"open":1021,"high":1317,"low":1021,"close":1112,"change":21,"percent_change":22,"volume":1318,"transactions":9,"vwap":1112},"2025-10-09",23.905,100700,{"date":1320,"open":1038,"high":1321,"low":1017,"close":1021,"change":21,"percent_change":22,"volume":1322,"transactions":9,"vwap":1021},"2025-10-08",23.904,80800,{"date":1324,"open":1224,"high":1224,"low":1017,"close":1017,"change":246,"percent_change":246,"volume":1325,"transactions":9,"vwap":1017},"2025-10-07",110700,{"date":1327,"open":1275,"high":1235,"low":1328,"close":1017,"change":187,"percent_change":311,"volume":1329,"transactions":9,"vwap":1017},"2025-10-06",23.818,119300,{"date":1331,"open":1021,"high":1038,"low":1043,"close":1038,"change":304,"percent_change":217,"volume":1332,"transactions":9,"vwap":1038},"2025-10-03",97200,{"date":1334,"open":1139,"high":1335,"low":1139,"close":1112,"change":21,"percent_change":22,"volume":1336,"transactions":9,"vwap":1112},"2025-10-02",23.862,349100,{"date":1338,"open":1031,"high":1021,"low":1031,"close":1021,"change":246,"percent_change":246,"volume":1339,"transactions":9,"vwap":1021},"2025-10-01",174800,{"date":1341,"open":1139,"high":1021,"low":999,"close":1021,"change":428,"percent_change":429,"volume":1342,"transactions":9,"vwap":1021},"2025-09-30",134000,{"date":1344,"open":953,"high":1043,"low":953,"close":1031,"change":428,"percent_change":429,"volume":1345,"transactions":9,"vwap":1031},"2025-09-29",158400,{"date":1347,"open":1139,"high":1348,"low":953,"close":953,"change":236,"percent_change":995,"volume":1349,"transactions":9,"vwap":953},"2025-09-26",23.842,163200,{"date":1351,"open":1283,"high":1283,"low":999,"close":1139,"change":196,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1139},"2025-09-25",-0.75,95100,{"date":1355,"open":1275,"high":1287,"low":1275,"close":1274,"change":617,"percent_change":1126,"volume":1356,"transactions":9,"vwap":1274},"2025-09-24",109100,{"date":1358,"open":1274,"high":1287,"low":1258,"close":1359,"change":913,"percent_change":-6,"volume":1360,"transactions":9,"vwap":1359},"2025-09-23",23.965,81100,{"date":1362,"open":1274,"high":1274,"low":1275,"close":1363,"change":1364,"percent_change":289,"volume":1365,"transactions":9,"vwap":1363},"2025-09-22",23.966,0.046,127500,{"date":1367,"open":1296,"high":1287,"low":1224,"close":1275,"change":110,"percent_change":187,"volume":1368,"transactions":9,"vwap":1275},"2025-09-19",99600,{"date":1370,"open":1282,"high":1283,"low":1224,"close":1296,"change":330,"percent_change":1155,"volume":1325,"transactions":9,"vwap":1296},"2025-09-18",{"date":1372,"open":1283,"high":1287,"low":1275,"close":1287,"change":22,"percent_change":496,"volume":1373,"transactions":9,"vwap":1287},"2025-09-17",106000,{"date":1375,"open":1296,"high":1283,"low":1275,"close":1282,"change":21,"percent_change":22,"volume":1376,"transactions":9,"vwap":1282},"2025-09-16",73800,{"date":1378,"open":1379,"high":1274,"low":1380,"close":1235,"change":110,"percent_change":187,"volume":1381,"transactions":9,"vwap":1235},"2025-09-15",23.97,23.937,97700,{"date":1383,"open":1296,"high":1282,"low":1224,"close":1282,"change":22,"percent_change":496,"volume":1384,"transactions":9,"vwap":1282},"2025-09-12",158700,{"date":1386,"open":1258,"high":1379,"low":1038,"close":1275,"change":21,"percent_change":22,"volume":1387,"transactions":9,"vwap":1275},"2025-09-11",307700,{"date":1389,"open":1258,"high":1390,"low":1205,"close":1258,"change":217,"percent_change":218,"volume":1391,"transactions":9,"vwap":1258},"2025-09-10",23.945,118400,{"date":1393,"open":1139,"high":1224,"low":1139,"close":1043,"change":246,"percent_change":246,"volume":1394,"transactions":9,"vwap":1043},"2025-09-09",103100,{"date":1396,"open":1192,"high":1192,"low":1043,"close":1043,"change":296,"percent_change":297,"volume":1397,"transactions":9,"vwap":1043},"2025-09-08",90100,{"date":1399,"open":1043,"high":1192,"low":1043,"close":1112,"change":305,"percent_change":145,"volume":1018,"transactions":9,"vwap":1112},"2025-09-05",{"date":1401,"open":964,"high":1023,"low":964,"close":941,"change":21,"percent_change":22,"volume":1402,"transactions":9,"vwap":941},"2025-09-04",101100,{"date":1404,"open":953,"high":1139,"low":954,"close":969,"change":105,"percent_change":120,"volume":1405,"transactions":9,"vwap":969},"2025-09-03",156900,{"date":1407,"open":1192,"high":1192,"low":954,"close":946,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":946},"2025-09-02",-0.2,-0.84,126600,{"date":1412,"open":1043,"high":1224,"low":953,"close":1224,"change":428,"percent_change":429,"volume":1413,"transactions":9,"vwap":1224},"2025-08-29",144500,{"date":1415,"open":946,"high":1159,"low":946,"close":1021,"change":217,"percent_change":218,"volume":1416,"transactions":9,"vwap":1021},"2025-08-28",221000,{"date":1418,"open":964,"high":941,"low":781,"close":941,"change":22,"percent_change":496,"volume":1419,"transactions":9,"vwap":941},"2025-08-27",108400,{"date":1421,"open":953,"high":941,"low":946,"close":947,"change":405,"percent_change":1422,"volume":1423,"transactions":9,"vwap":947},"2025-08-26",-0.88,211900,{"date":1425,"open":1043,"high":1426,"low":1043,"close":1426,"change":1126,"percent_change":1127,"volume":1427,"transactions":9,"vwap":1426},"2025-08-25",23.94,70600,{"date":1429,"open":1031,"high":1430,"low":1031,"close":1017,"change":21,"percent_change":22,"volume":1431,"transactions":9,"vwap":1017},"2025-08-22",23.917,180700,{"date":1433,"open":941,"high":1021,"low":969,"close":1043,"change":246,"percent_change":246,"volume":1434,"transactions":9,"vwap":1043},"2025-08-21",77600,{"date":1436,"open":999,"high":1437,"low":999,"close":1043,"change":296,"percent_change":297,"volume":1438,"transactions":9,"vwap":1043},"2025-08-20",23.899,86700,{"date":1440,"open":947,"high":1441,"low":947,"close":1112,"change":305,"percent_change":145,"volume":1442,"transactions":9,"vwap":1112},"2025-08-19",23.875,88100,{"date":1444,"open":953,"high":1445,"low":964,"close":941,"change":404,"percent_change":405,"volume":1446,"transactions":9,"vwap":941},"2025-08-18",23.972,151000,{"date":1448,"open":1296,"high":1296,"low":973,"close":1023,"change":296,"percent_change":297,"volume":1449,"transactions":9,"vwap":1023},"2025-08-15",259600,{"date":1451,"open":1275,"high":1275,"low":1138,"close":1021,"change":21,"percent_change":22,"volume":1178,"transactions":9,"vwap":1021},"2025-08-14",{"date":1453,"open":1021,"high":1038,"low":1031,"close":1017,"change":22,"percent_change":496,"volume":1454,"transactions":9,"vwap":1017},"2025-08-13",113900,{"date":1456,"open":871,"high":1194,"low":871,"close":1031,"change":428,"percent_change":429,"volume":1221,"transactions":9,"vwap":1031},"2025-08-12",{"date":1458,"open":1031,"high":1459,"low":953,"close":953,"change":330,"percent_change":1155,"volume":1460,"transactions":9,"vwap":953},"2025-08-11",23.889,359100,{"date":1462,"open":1021,"high":1437,"low":953,"close":1023,"change":110,"percent_change":187,"volume":1463,"transactions":9,"vwap":1023},"2025-08-08",50600,{"date":1465,"open":969,"high":1224,"low":953,"close":1043,"change":217,"percent_change":218,"volume":1466,"transactions":9,"vwap":1043},"2025-08-07",87800,{"date":1468,"open":1192,"high":1469,"low":953,"close":953,"change":330,"percent_change":1155,"volume":1470,"transactions":9,"vwap":953},"2025-08-06",23.909,71500,{"date":1472,"open":1192,"high":174,"low":1139,"close":1023,"change":21,"percent_change":22,"volume":1473,"transactions":9,"vwap":1023},"2025-08-05",89400,{"date":1475,"open":1021,"high":1204,"low":953,"close":1139,"change":536,"percent_change":323,"volume":1476,"transactions":9,"vwap":1139},"2025-08-04",111900,{"date":1478,"open":1031,"high":1043,"low":709,"close":999,"change":1479,"percent_change":1480,"volume":1381,"transactions":9,"vwap":999},"2025-08-01",0.18,0.76,{"date":1482,"open":973,"high":973,"low":709,"close":709,"change":330,"percent_change":331,"volume":1483,"transactions":9,"vwap":709},"2025-07-31",104300,{"date":1485,"open":973,"high":973,"low":709,"close":954,"change":304,"percent_change":217,"volume":1486,"transactions":9,"vwap":954},"2025-07-30",112500,{"date":1488,"open":639,"high":946,"low":639,"close":781,"change":305,"percent_change":145,"volume":1489,"transactions":9,"vwap":781},"2025-07-29",81900,{"date":1491,"open":862,"high":862,"low":632,"close":824,"change":1408,"percent_change":1409,"volume":1492,"transactions":9,"vwap":824},"2025-07-28",133600,{"date":1494,"open":953,"high":1022,"low":781,"close":969,"change":536,"percent_change":323,"volume":1495,"transactions":9,"vwap":969},"2025-07-25",87000,{"date":1497,"open":862,"high":973,"low":792,"close":947,"change":110,"percent_change":187,"volume":1498,"transactions":9,"vwap":947},"2025-07-24",102800,{"date":1500,"open":946,"high":953,"low":960,"close":973,"change":207,"percent_change":785,"volume":1501,"transactions":9,"vwap":973},"2025-07-23",90600,{"date":1503,"open":737,"high":969,"low":737,"close":969,"change":1479,"percent_change":1480,"volume":688,"transactions":9,"vwap":969},"2025-07-22",{"date":1505,"open":643,"high":1506,"low":1507,"close":708,"change":468,"percent_change":469,"volume":1508,"transactions":9,"vwap":708},"2025-07-21",23.718,23.511,157200,{"date":1510,"open":417,"high":708,"low":385,"close":639,"change":428,"percent_change":429,"volume":1511,"transactions":9,"vwap":639},"2025-07-18",87700,{"date":1513,"open":260,"high":632,"low":260,"close":393,"change":304,"percent_change":305,"volume":1514,"transactions":9,"vwap":393},"2025-07-17",122500,{"date":1516,"open":643,"high":1517,"low":266,"close":392,"change":22,"percent_change":496,"volume":835,"transactions":9,"vwap":392},"2025-07-16",23.556,{"date":1519,"open":411,"high":714,"low":244,"close":244,"change":225,"percent_change":226,"volume":1520,"transactions":9,"vwap":244},"2025-07-15",223400,{"date":1522,"open":708,"high":708,"low":385,"close":638,"change":207,"percent_change":785,"volume":1523,"transactions":9,"vwap":638},"2025-07-14",212000,{"date":1525,"open":871,"high":871,"low":638,"close":643,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":643},"2025-07-11",-0.14,-0.59,111100,{"date":1530,"open":991,"high":991,"low":1531,"close":862,"change":207,"percent_change":785,"volume":1532,"transactions":9,"vwap":862},"2025-07-10",23.619,102000,{"date":1534,"open":781,"high":946,"low":714,"close":946,"change":468,"percent_change":469,"volume":1318,"transactions":9,"vwap":946},"2025-07-09",{"date":1536,"open":797,"high":797,"low":638,"close":737,"change":22,"percent_change":496,"volume":1537,"transactions":9,"vwap":737},"2025-07-08",117700,{"date":1539,"open":946,"high":946,"low":632,"close":733,"change":225,"percent_change":226,"volume":1540,"transactions":9,"vwap":733},"2025-07-07",138500,{"date":1542,"open":946,"high":991,"low":737,"close":991,"change":21,"percent_change":22,"volume":1543,"transactions":9,"vwap":991},"2025-07-03",108300,{"date":1545,"open":632,"high":946,"low":632,"close":946,"change":304,"percent_change":217,"volume":1546,"transactions":9,"vwap":946},"2025-07-02",116200,{"date":1548,"open":964,"high":964,"low":708,"close":862,"change":22,"percent_change":496,"volume":1549,"transactions":9,"vwap":862},"2025-07-01",250600,{"date":1551,"open":632,"high":862,"low":632,"close":797,"change":536,"percent_change":323,"volume":1552,"transactions":9,"vwap":797},"2025-06-30",104800,{"date":1554,"open":862,"high":1555,"low":714,"close":792,"change":785,"percent_change":1556,"volume":1297,"transactions":9,"vwap":792},"2025-06-27",23.804,-0.34,{"date":1558,"open":871,"high":960,"low":824,"close":960,"change":305,"percent_change":145,"volume":1559,"transactions":9,"vwap":960},"2025-06-26",119800,{"date":1561,"open":824,"high":797,"low":632,"close":709,"change":558,"percent_change":937,"volume":1051,"transactions":9,"vwap":709},"2025-06-25",{"date":1563,"open":708,"high":969,"low":708,"close":953,"change":305,"percent_change":145,"volume":1564,"transactions":9,"vwap":953},"2025-06-24",200000,{"date":1566,"open":946,"high":999,"low":781,"close":871,"change":304,"percent_change":217,"volume":1567,"transactions":9,"vwap":871},"2025-06-23",178000,{"date":1569,"open":946,"high":946,"low":1570,"close":797,"change":217,"percent_change":218,"volume":1571,"transactions":9,"vwap":797},"2025-06-20",23.546,164900,{"date":1573,"open":781,"high":781,"low":639,"close":824,"change":207,"percent_change":785,"volume":1574,"transactions":9,"vwap":824},"2025-06-18",176400,{"date":1576,"open":403,"high":708,"low":403,"close":708,"change":618,"percent_change":1577,"volume":1578,"transactions":9,"vwap":708},"2025-06-17",0.47,194600,{"date":1580,"open":394,"high":824,"low":394,"close":385,"change":207,"percent_change":208,"volume":1581,"transactions":9,"vwap":385},"2025-06-16",447900,{"date":1583,"open":824,"high":824,"low":393,"close":411,"change":785,"percent_change":1556,"volume":832,"transactions":9,"vwap":411},"2025-06-13",{"date":1585,"open":639,"high":709,"low":639,"close":714,"change":1126,"percent_change":1586,"volume":679,"transactions":9,"vwap":714},"2025-06-12",0.43,{"date":1588,"open":631,"high":631,"low":253,"close":385,"change":246,"percent_change":246,"volume":1589,"transactions":9,"vwap":385},"2025-06-11",151100,{"date":1591,"open":394,"high":385,"low":1592,"close":385,"change":105,"percent_change":268,"volume":1593,"transactions":9,"vwap":385},"2025-06-10",23.405,164500,{"date":1595,"open":393,"high":393,"low":244,"close":252,"change":187,"percent_change":311,"volume":1596,"transactions":9,"vwap":252},"2025-06-09",172800,{"date":1598,"open":639,"high":638,"low":252,"close":403,"change":236,"percent_change":237,"volume":1599,"transactions":9,"vwap":403},"2025-06-06",137400,{"date":1601,"open":733,"high":733,"low":393,"close":639,"change":1602,"percent_change":110,"volume":1603,"transactions":9,"vwap":639},"2025-06-05",-0.003,83300,{"date":1605,"open":631,"high":631,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-06-04",23.421,23.513,0.128,0.55,81500,{"date":1612,"open":260,"high":403,"low":295,"close":492,"change":604,"percent_change":207,"volume":1613,"transactions":9,"vwap":492},"2025-06-03",120800,{"date":1615,"open":393,"high":385,"low":232,"close":260,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":260},"2025-06-02",-0.16,-0.68,236500,{"date":1620,"open":417,"high":632,"low":244,"close":632,"change":1621,"percent_change":150,"volume":1109,"transactions":9,"vwap":632},"2025-05-30",0.082,{"date":1623,"open":403,"high":417,"low":295,"close":1624,"change":1625,"percent_change":1024,"volume":1626,"transactions":9,"vwap":1624},"2025-05-29",23.468,0.068,132300,{"date":1628,"open":253,"high":403,"low":235,"close":244,"change":246,"percent_change":246,"volume":1629,"transactions":9,"vwap":244},"2025-05-28",195200,{"date":1631,"open":392,"high":403,"low":1632,"close":244,"change":1633,"percent_change":1242,"volume":1634,"transactions":9,"vwap":244},"2025-05-27",23.326,-0.065,255300,{"date":1636,"open":638,"high":638,"low":252,"close":386,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":386},"2025-05-23",0.085,0.36,234200,{"date":1641,"open":266,"high":393,"low":303,"close":243,"change":21,"percent_change":22,"volume":1642,"transactions":9,"vwap":243},"2025-05-22",140100,{"date":1644,"open":411,"high":1645,"low":235,"close":295,"change":208,"percent_change":1039,"volume":1646,"transactions":9,"vwap":295},"2025-05-21",23.673,156800,{"date":1648,"open":253,"high":417,"low":1649,"close":393,"change":225,"percent_change":226,"volume":1650,"transactions":9,"vwap":393},"2025-05-20",23.412,111500,{"date":1652,"open":392,"high":708,"low":342,"close":708,"change":246,"percent_change":246,"volume":1653,"transactions":9,"vwap":708},"2025-05-19",75700,{"date":1655,"open":631,"high":1656,"low":639,"close":708,"change":618,"percent_change":1577,"volume":1657,"transactions":9,"vwap":708},"2025-05-16",23.655,153000,{"date":1659,"open":403,"high":824,"low":394,"close":385,"change":105,"percent_change":268,"volume":1660,"transactions":9,"vwap":385},"2025-05-15",80700,{"date":1662,"open":631,"high":710,"low":243,"close":252,"change":187,"percent_change":311,"volume":1663,"transactions":9,"vwap":252},"2025-05-14",258700,{"date":1665,"open":714,"high":733,"low":392,"close":403,"change":330,"percent_change":331,"volume":1666,"transactions":9,"vwap":403},"2025-05-13",145400,{"date":1668,"open":643,"high":714,"low":564,"close":638,"change":296,"percent_change":297,"volume":1669,"transactions":9,"vwap":638},"2025-05-12",278400,{"date":1671,"open":639,"high":776,"low":639,"close":632,"change":21,"percent_change":22,"volume":1672,"transactions":9,"vwap":632},"2025-05-09",109400,{"date":1674,"open":991,"high":991,"low":417,"close":643,"change":1616,"percent_change":1617,"volume":1675,"transactions":9,"vwap":643},"2025-05-08",1003000,{"date":1677,"open":871,"high":946,"low":792,"close":946,"change":305,"percent_change":145,"volume":1678,"transactions":9,"vwap":946},"2025-05-07",269200,{"date":1680,"open":643,"high":781,"low":417,"close":792,"change":105,"percent_change":120,"volume":1681,"transactions":9,"vwap":792},"2025-05-06",177500,{"date":1683,"open":776,"high":954,"low":632,"close":632,"change":236,"percent_change":995,"volume":1684,"transactions":9,"vwap":632},"2025-05-05",214500,{"date":1686,"open":954,"high":999,"low":708,"close":792,"change":208,"percent_change":1039,"volume":1687,"transactions":9,"vwap":792},"2025-05-02",219700,{"date":1689,"open":1031,"high":1031,"low":1690,"close":946,"change":246,"percent_change":246,"volume":1691,"transactions":9,"vwap":946},"2025-05-01",23.658,272700,{"date":1693,"open":991,"high":999,"low":862,"close":946,"change":187,"percent_change":311,"volume":1694,"transactions":9,"vwap":946},"2025-04-30",264200,{"date":1696,"open":947,"high":973,"low":1697,"close":973,"change":323,"percent_change":1609,"volume":1698,"transactions":9,"vwap":973},"2025-04-29",23.649,67700,{"date":1700,"open":871,"high":960,"low":1701,"close":792,"change":404,"percent_change":405,"volume":1702,"transactions":9,"vwap":792},"2025-04-28",23.566,138000,{"date":1704,"open":871,"high":1705,"low":632,"close":871,"change":21,"percent_change":22,"volume":1706,"transactions":9,"vwap":871},"2025-04-25",23.675,107600,{"date":1708,"open":737,"high":946,"low":1709,"close":781,"change":1126,"percent_change":1127,"volume":782,"transactions":9,"vwap":781},"2025-04-24",23.624,{"date":1711,"open":1023,"high":1023,"low":638,"close":632,"change":536,"percent_change":323,"volume":1712,"transactions":9,"vwap":632},"2025-04-23",108000,{"date":178,"open":792,"high":792,"low":564,"close":638,"change":208,"percent_change":1039,"volume":1714,"transactions":9,"vwap":638},167500]