[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BWZ":3,"homepage-market-summary":30,"stock-historical-BWZ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BWZ","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},"State Street SPDR Bloomberg Short Term International Treasury Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.2505,0.601116,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},26.71,26.66,26.735,26.63,26.64,0.07,0.26,22822.257548,28.26,26.5,99303.31761297211,11.9,4456,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},29.24,145790,53213232.720856,-3.08,"2025-04-22",[182,185,195,205,216,227,235,243,252,262,270,280,287,296,305,313,324,334,344,352,363,370,380,391,398,406,415,424,434,443,450,457,465,474,482,490,495,503,510,519,524,530,536,541,548,555,563,570,577,583,589,597,603,610,618,626,635,641,648,656,662,666,670,673,676,680,683,686,689,692,695,698,703,707,712,717,723,727,731,737,742,747,751,756,759,764,767,771,774,779,782,785,788,791,794,797,800,804,807,811,814,818,823,827,834,837,841,845,849,852,856,859,864,868,871,875,878,881,885,888,891,894,896,899,903,907,910,913,916,921,924,927,931,934,937,940,945,949,952,955,958,960,964,967,971,974,977,982,987,993,999,1006,1011,1015,1022,1027,1031,1036,1041,1047,1053,1059,1065,1068,1074,1078,1083,1089,1094,1099,1104,1111,1115,1119,1124,1128,1132,1135,1138,1142,1145,1148,1151,1154,1157,1160,1163,1165,1168,1172,1175,1178,1181,1185,1188,1191,1194,1197,1200,1202,1205,1207,1210,1213,1218,1221,1224,1227,1230,1234,1236,1238,1241,1243,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1313,1316,1319,1322,1325,1328,1333,1336,1339,1342,1345,1349,1351,1354,1358,1361,1364,1367,1370,1374,1377,1382,1386,1389,1393,1396,1399,1404,1408,1411,1414,1417,1420,1423,1426,1430,1433,1436,1440,1443,1446,1449,1452,1455,1459,1462,1465,1468,1471,1474,1478,1480,1483,1486,1490,1493,1496,1499,1502,1506,1509,1514,1517,1520,1523,1526,1529,1533,1536,1539,1542,1545,1549,1552,1555,1558,1561,1563,1566,1570,1573,1576,1579,1582,1586,1590,1594,1596,1599,1602,1605,1608,1610,1614,1617,1620,1623,1627,1630,1633,1636,1642,1645,1647,1650,1653,1656,1659,1662,1665,1669,1672,1676,1679,1682,1686,1688,1692,1695,1698,1701,1703,1707,1710,1713,1716,1719,1722,1725],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},185,26.6842,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",26.69,26.695,26.5679,-0.1469,-0.55,64535.200067,386,26.6241,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",26.89,26.74,26.7869,-0.0131,-0.05,94776.8847,103,26.7567,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",26.84,26.8422,26.75,26.8,-0.0683,-0.25,25561.7928,206,26.7911,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",26.82,26.9096,26.8112,26.8683,-0.0427,-0.16,17970.955,161,26.8643,{"date":228,"open":218,"high":229,"low":218,"close":230,"change":231,"percent_change":147,"volume":232,"transactions":233,"vwap":234},"2026-09-25",27.05,26.911,0.101,46456.196315,305,26.9379,{"date":236,"open":210,"high":207,"low":209,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",26.81,0.04,0.15,9962.6193,123,26.7864,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":212,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",26.92,26.76,26.77,-0.93,13958.93786,110,26.8181,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":238,"volume":259,"transactions":260,"vwap":261},"2026-09-22",26.99,27.06,26.98,27.02,0.01,9117.0251,121,27.0095,{"date":263,"open":264,"high":265,"low":254,"close":266,"change":258,"percent_change":238,"volume":267,"transactions":268,"vwap":269},"2026-09-21",27.03,27.08,27.01,8649.9599,101,27.0413,{"date":271,"open":272,"high":273,"low":272,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",26.95,27.11,27,-0.11,-0.41,49802.032114,173,27.0388,{"date":281,"open":282,"high":283,"low":257,"close":273,"change":22,"percent_change":23,"volume":284,"transactions":285,"vwap":286},"2026-09-17",27.18,27.21,55990.39124,319,27.1294,{"date":288,"open":289,"high":290,"low":245,"close":291,"change":292,"percent_change":191,"volume":293,"transactions":294,"vwap":295},"2026-09-16",27.17,28.24,27.04,-0.15,35383.204,222,27.3455,{"date":297,"open":298,"high":299,"low":298,"close":300,"change":301,"percent_change":292,"volume":302,"transactions":303,"vwap":304},"2026-09-15",27.15,27.26,27.19,-0.04,96018.5553,582,27.2375,{"date":306,"open":300,"high":307,"low":282,"close":308,"change":223,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",27.34,27.23,-0.58,32803.8722,253,27.2738,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",27.41,27.46,27.3592,27.39,0.03,0.11,34267.085971,160,27.4043,{"date":325,"open":326,"high":327,"low":326,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",27.33,27.5,27.36,-0.1401,-0.51,94367.55664,412,27.4412,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":127,"volume":341,"transactions":342,"vwap":343},"2026-09-09",27.52,27.54,27.4649,27.5001,0.1101,64222.9597,228,27.5138,{"date":345,"open":346,"high":337,"low":318,"close":318,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",27.44,-0.037,-0.13,22338.51007,182,27.463,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",27.47,27.48,27.28,27.427,-0.033,-0.12,56223.4263,245,27.4035,{"date":364,"open":365,"high":316,"low":365,"close":316,"change":366,"percent_change":117,"volume":367,"transactions":368,"vwap":369},"2026-09-03",27.32,0.3081,31409.81303,266,27.4172,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-02",27.1,27.25,27.1519,0.0348,0.13,25821.4152,244,27.222,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-01",27.14,27.1999,27.0703,27.1171,-0.1429,-0.52,19176.7533,223,27.1385,{"date":392,"open":308,"high":365,"low":393,"close":299,"change":394,"percent_change":22,"volume":395,"transactions":396,"vwap":397},"2026-08-31",27.2222,0.0189,1051596.543026,213,27.2993,{"date":399,"open":307,"high":316,"low":282,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-28",27.2411,-0.0739,-0.27,142680.4295,276,27.2363,{"date":407,"open":307,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":250,"vwap":414},"2026-08-27",27.38,27.2501,27.315,-0.0065,-0.02,16037.202303,27.3537,{"date":416,"open":417,"high":408,"low":356,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-26",27.31,27.3215,-0.0838,-0.31,75883.453451,128,27.3657,{"date":425,"open":408,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-25",27.4389,27.3327,27.4053,0.0341,0.12,25757.65531,114,27.3877,{"date":435,"open":436,"high":315,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-24",27.29,27.3712,-0.0488,-0.18,27595.4134,131,27.365,{"date":444,"open":355,"high":355,"low":408,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":441,"vwap":449},"2026-08-21",27.42,0.065,0.24,11965.3055,27.4278,{"date":451,"open":307,"high":315,"low":307,"close":452,"change":453,"percent_change":412,"volume":454,"transactions":455,"vwap":456},"2026-08-20",27.355,-0.006,22511.50709,214,27.3608,{"date":458,"open":328,"high":315,"low":308,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-19",27.361,0.182,0.67,32205.0191,156,27.3698,{"date":466,"open":300,"high":467,"low":298,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-18",27.22,27.179,-0.021,-0.08,22931.4096,117,27.1814,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":238,"percent_change":239,"volume":479,"transactions":480,"vwap":481},"2026-08-17",27.27,27.171,27.2,18820.0912,153,27.209,{"date":483,"open":273,"high":307,"low":273,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-14",27.16,0.05,0.18,27162.9192,191,27.2037,{"date":491,"open":289,"high":478,"low":273,"close":273,"change":485,"percent_change":486,"volume":492,"transactions":493,"vwap":494},"2026-08-13",28787.6416,167,27.1492,{"date":496,"open":497,"high":283,"low":255,"close":255,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-12",27.135,-0.0904,-0.33,29307.4459,293,27.1439,{"date":504,"open":382,"high":473,"low":382,"close":505,"change":506,"percent_change":201,"volume":507,"transactions":508,"vwap":509},"2026-08-11",27.1504,-0.0146,16822.3169,86,27.1659,{"date":511,"open":478,"high":283,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-10",27.12,27.165,-0.105,-0.39,32146.222784,247,27.1713,{"date":520,"open":478,"high":326,"low":478,"close":476,"change":430,"percent_change":521,"volume":522,"transactions":193,"vwap":523},"2026-08-07",0.44,53532.0138,27.3086,{"date":525,"open":467,"high":308,"low":273,"close":298,"change":470,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-06",-0.29,21596.5756,195,27.1431,{"date":531,"open":298,"high":308,"low":298,"close":308,"change":532,"percent_change":22,"volume":533,"transactions":534,"vwap":535},"2026-08-05",0.02,62618.9257,190,27.2176,{"date":537,"open":382,"high":299,"low":538,"close":283,"change":430,"percent_change":521,"volume":539,"transactions":540,"vwap":509},"2026-08-04",27.115,63765.96256,176,{"date":542,"open":298,"high":298,"low":543,"close":544,"change":301,"percent_change":292,"volume":545,"transactions":546,"vwap":547},"2026-08-03",27.07,27.09,64256.05765,186,27.1043,{"date":549,"open":512,"high":300,"low":550,"close":551,"change":552,"percent_change":275,"volume":553,"transactions":554,"vwap":544},"2026-07-31",26.91,27.13,-0.03,228580.6281,1090,{"date":556,"open":557,"high":289,"low":557,"close":484,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-30",26.73,0.47,1.76,834542.7045,418,27.1239,{"date":564,"open":565,"high":237,"low":566,"close":187,"change":238,"percent_change":239,"volume":567,"transactions":568,"vwap":569},"2026-07-29",26.59,26.57,91946.1413,364,26.707,{"date":571,"open":572,"high":557,"low":573,"close":574,"change":238,"percent_change":239,"volume":575,"transactions":368,"vwap":576},"2026-07-28",26.6,26.58,26.65,70831.936,26.6571,{"date":578,"open":574,"high":187,"low":565,"close":579,"change":238,"percent_change":239,"volume":580,"transactions":581,"vwap":582},"2026-07-27",26.61,68745.75204,460,26.6585,{"date":584,"open":573,"high":585,"low":566,"close":566,"change":258,"percent_change":238,"volume":586,"transactions":587,"vwap":588},"2026-07-24",26.6999,40525.94913,125,26.5954,{"date":590,"open":591,"high":591,"low":26,"close":592,"change":348,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-23",26.6182,26.56,-0.49,36588.71047,116,26.5504,{"date":598,"open":18,"high":599,"low":18,"close":187,"change":532,"percent_change":22,"volume":600,"transactions":601,"vwap":602},"2026-07-22",26.78,50085.3389,183,26.7062,{"date":604,"open":605,"high":605,"low":18,"close":606,"change":348,"percent_change":593,"volume":607,"transactions":608,"vwap":609},"2026-07-21",26.83,26.67,45304.0075,236,26.7217,{"date":611,"open":209,"high":612,"low":613,"close":210,"change":614,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-20",26.8055,26.7,0,19044.8507,130,26.7432,{"date":619,"open":620,"high":605,"low":621,"close":210,"change":622,"percent_change":107,"volume":623,"transactions":624,"vwap":625},"2026-07-17",26.79,26.72,0.015,118877.936351,235,26.7858,{"date":627,"open":247,"high":628,"low":629,"close":630,"change":631,"percent_change":412,"volume":632,"transactions":633,"vwap":634},"2026-07-16",26.86,26.68,26.785,-0.005,44186.8344,227,26.7636,{"date":636,"open":209,"high":637,"low":198,"close":620,"change":301,"percent_change":292,"volume":638,"transactions":639,"vwap":640},"2026-07-15",26.8969,33540.27879,257,26.7803,{"date":642,"open":620,"high":605,"low":613,"close":605,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-14",0.21,0.79,26521.704146,177,26.7156,{"date":649,"open":198,"high":209,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-13",26.62,-0.2,-0.75,23492.4337,132,26.7045,{"date":657,"open":599,"high":658,"low":557,"close":218,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":218},"2026-07-10",26.87,0.09,0.34,17800,{"date":663,"open":187,"high":209,"low":187,"close":557,"change":430,"percent_change":664,"volume":665,"transactions":9,"vwap":557},"2026-07-09",0.45,10100,{"date":667,"open":209,"high":620,"low":565,"close":579,"change":201,"percent_change":668,"volume":669,"transactions":9,"vwap":579},"2026-07-08",-0.19,180300,{"date":671,"open":209,"high":605,"low":20,"close":18,"change":201,"percent_change":668,"volume":672,"transactions":9,"vwap":18},"2026-07-07",7700,{"date":674,"open":613,"high":218,"low":574,"close":17,"change":258,"percent_change":238,"volume":675,"transactions":9,"vwap":17},"2026-07-06",67000,{"date":677,"open":557,"high":678,"low":187,"close":613,"change":614,"percent_change":614,"volume":679,"transactions":9,"vwap":613},"2026-07-02",26.88,682000,{"date":681,"open":17,"high":198,"low":574,"close":613,"change":201,"percent_change":668,"volume":682,"transactions":9,"vwap":613},"2026-07-01",48600,{"date":684,"open":613,"high":599,"low":574,"close":209,"change":112,"percent_change":301,"volume":685,"transactions":9,"vwap":209},"2026-06-30",32300,{"date":687,"open":605,"high":605,"low":209,"close":246,"change":552,"percent_change":275,"volume":688,"transactions":9,"vwap":246},"2026-06-29",1043400,{"date":690,"open":620,"high":207,"low":621,"close":620,"change":22,"percent_change":23,"volume":691,"transactions":9,"vwap":620},"2026-06-26",31100,{"date":693,"open":572,"high":209,"low":592,"close":621,"change":22,"percent_change":23,"volume":694,"transactions":9,"vwap":621},"2026-06-25",519400,{"date":696,"open":579,"high":187,"low":572,"close":574,"change":258,"percent_change":238,"volume":697,"transactions":9,"vwap":574},"2026-06-24",201800,{"date":699,"open":613,"high":557,"low":650,"close":21,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":21},"2026-06-23",-0.09,-0.34,125500,{"date":704,"open":247,"high":218,"low":613,"close":557,"change":359,"percent_change":705,"volume":706,"transactions":9,"vwap":557},"2026-06-22",-0.45,45500,{"date":708,"open":709,"high":709,"low":599,"close":710,"change":238,"percent_change":239,"volume":711,"transactions":9,"vwap":710},"2026-06-18",26.93,26.85,20700,{"date":713,"open":544,"high":298,"low":620,"close":237,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":237},"2026-06-17",-0.24,-0.89,31800,{"date":718,"open":273,"high":282,"low":266,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-16",27.049999,-0.1,-0.37,31900,{"date":724,"open":478,"high":478,"low":544,"close":298,"change":320,"percent_change":725,"volume":726,"transactions":9,"vwap":298},"2026-06-15",0.41,19000,{"date":728,"open":628,"high":372,"low":628,"close":729,"change":22,"percent_change":23,"volume":730,"transactions":9,"vwap":729},"2026-06-12",27.040001,30000,{"date":732,"open":733,"high":372,"low":218,"close":734,"change":659,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-06-11",26.96,26.97,0.33,20900,{"date":738,"open":274,"high":274,"low":678,"close":678,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":678},"2026-06-10",-0.06,-0.22,26800,{"date":743,"open":744,"high":256,"low":744,"close":745,"change":532,"percent_change":22,"volume":746,"transactions":9,"vwap":745},"2026-06-09",26.9,26.94,12700,{"date":748,"open":709,"high":733,"low":628,"close":245,"change":107,"percent_change":749,"volume":750,"transactions":9,"vwap":245},"2026-06-08",0.22,161900,{"date":752,"open":272,"high":719,"low":237,"close":628,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":628},"2026-06-05",-0.21,-0.78,22400,{"date":757,"open":372,"high":551,"low":266,"close":543,"change":107,"percent_change":749,"volume":758,"transactions":9,"vwap":543},"2026-06-04",37600,{"date":760,"open":761,"high":265,"low":274,"close":266,"change":762,"percent_change":387,"volume":763,"transactions":9,"vwap":266},"2026-06-03",27.059999,-0.14,13700,{"date":765,"open":382,"high":282,"low":265,"close":298,"change":485,"percent_change":486,"volume":766,"transactions":9,"vwap":298},"2026-06-02",27700,{"date":768,"open":467,"high":467,"low":544,"close":372,"change":439,"percent_change":769,"volume":770,"transactions":9,"vwap":372},"2026-06-01",-0.66,30500,{"date":772,"open":467,"high":408,"low":467,"close":356,"change":614,"percent_change":614,"volume":773,"transactions":9,"vwap":356},"2026-05-29",26500,{"date":775,"open":300,"high":307,"low":719,"close":356,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":356},"2026-05-28",0.1,0.37,34600,{"date":780,"open":299,"high":356,"low":382,"close":282,"change":614,"percent_change":614,"volume":781,"transactions":9,"vwap":282},"2026-05-27",19800,{"date":783,"open":356,"high":356,"low":273,"close":282,"change":776,"percent_change":777,"volume":784,"transactions":9,"vwap":282},"2026-05-26",93000,{"date":786,"open":544,"high":282,"low":265,"close":265,"change":201,"percent_change":439,"volume":787,"transactions":9,"vwap":265},"2026-05-22",62200,{"date":789,"open":265,"high":478,"low":734,"close":551,"change":201,"percent_change":439,"volume":790,"transactions":9,"vwap":551},"2026-05-21",17600,{"date":792,"open":265,"high":476,"low":254,"close":282,"change":430,"percent_change":521,"volume":793,"transactions":9,"vwap":282},"2026-05-20",27100,{"date":795,"open":274,"high":484,"low":272,"close":761,"change":292,"percent_change":191,"volume":796,"transactions":9,"vwap":761},"2026-05-19",39400,{"date":798,"open":282,"high":308,"low":551,"close":283,"change":776,"percent_change":777,"volume":799,"transactions":9,"vwap":283},"2026-05-18",10800,{"date":801,"open":484,"high":484,"low":257,"close":273,"change":223,"percent_change":802,"volume":803,"transactions":9,"vwap":273},"2026-05-15",-0.59,163800,{"date":805,"open":408,"high":318,"low":299,"close":476,"change":739,"percent_change":740,"volume":806,"transactions":9,"vwap":476},"2026-05-14",17500,{"date":808,"open":417,"high":809,"low":356,"close":326,"change":700,"percent_change":499,"volume":810,"transactions":9,"vwap":326},"2026-05-13",27.37,22200,{"date":812,"open":328,"high":346,"low":356,"close":445,"change":201,"percent_change":439,"volume":813,"transactions":9,"vwap":445},"2026-05-12",35400,{"date":815,"open":327,"high":816,"low":445,"close":354,"change":201,"percent_change":439,"volume":817,"transactions":9,"vwap":354},"2026-05-11",27.55,52800,{"date":819,"open":816,"high":820,"low":821,"close":336,"change":22,"percent_change":23,"volume":822,"transactions":9,"vwap":336},"2026-05-08",27.59,27.43,13100,{"date":824,"open":825,"high":816,"low":315,"close":826,"change":700,"percent_change":499,"volume":781,"transactions":9,"vwap":826},"2026-05-07",27.53,27.45,{"date":828,"open":829,"high":830,"low":829,"close":337,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":337},"2026-05-06",27.49,27.56,0.28,1.03,32000,{"date":835,"open":809,"high":318,"low":283,"close":299,"change":552,"percent_change":275,"volume":836,"transactions":9,"vwap":299},"2026-05-05",38700,{"date":838,"open":307,"high":839,"low":467,"close":436,"change":470,"percent_change":526,"volume":840,"transactions":9,"vwap":436},"2026-05-04",27.4,91100,{"date":842,"open":843,"high":843,"low":417,"close":809,"change":470,"percent_change":526,"volume":844,"transactions":9,"vwap":809},"2026-05-01",27.51,149200,{"date":846,"open":484,"high":327,"low":484,"close":826,"change":847,"percent_change":848,"volume":755,"transactions":9,"vwap":826},"2026-04-30",0.31,1.14,{"date":850,"open":373,"high":436,"low":543,"close":382,"change":439,"percent_change":769,"volume":851,"transactions":9,"vwap":382},"2026-04-29",47600,{"date":853,"open":328,"high":328,"low":467,"close":365,"change":412,"percent_change":854,"volume":855,"transactions":9,"vwap":365},"2026-04-28",-0.07,16500,{"date":857,"open":417,"high":315,"low":299,"close":307,"change":22,"percent_change":23,"volume":858,"transactions":9,"vwap":307},"2026-04-27",31200,{"date":860,"open":356,"high":315,"low":478,"close":476,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":476},"2026-04-24",0.08,0.29,73800,{"date":865,"open":356,"high":809,"low":289,"close":300,"change":854,"percent_change":866,"volume":867,"transactions":9,"vwap":300},"2026-04-23",-0.26,34200,{"date":869,"open":318,"high":318,"low":299,"close":299,"change":258,"percent_change":238,"volume":870,"transactions":9,"vwap":299},"2026-04-22",15800,{"date":872,"open":315,"high":316,"low":373,"close":373,"change":714,"percent_change":873,"volume":874,"transactions":9,"vwap":373},"2026-04-21",-0.87,21100,{"date":876,"open":318,"high":327,"low":318,"close":829,"change":532,"percent_change":22,"volume":877,"transactions":9,"vwap":829},"2026-04-20",68500,{"date":879,"open":316,"high":880,"low":821,"close":354,"change":430,"percent_change":521,"volume":833,"transactions":9,"vwap":354},"2026-04-17",27.6,{"date":882,"open":821,"high":821,"low":326,"close":883,"change":301,"percent_change":292,"volume":884,"transactions":9,"vwap":883},"2026-04-16",27.35,22700,{"date":886,"open":315,"high":821,"low":318,"close":318,"change":412,"percent_change":854,"volume":887,"transactions":9,"vwap":318},"2026-04-15",46900,{"date":889,"open":356,"high":826,"low":356,"close":315,"change":22,"percent_change":23,"volume":890,"transactions":9,"vwap":315},"2026-04-14",18700,{"date":892,"open":373,"high":307,"low":551,"close":307,"change":430,"percent_change":521,"volume":893,"transactions":9,"vwap":307},"2026-04-13",37200,{"date":895,"open":282,"high":356,"low":484,"close":467,"change":739,"percent_change":740,"volume":758,"transactions":9,"vwap":467},"2026-04-10",{"date":897,"open":478,"high":307,"low":484,"close":356,"change":430,"percent_change":521,"volume":898,"transactions":9,"vwap":356},"2026-04-09",50100,{"date":900,"open":356,"high":307,"low":273,"close":484,"change":122,"percent_change":901,"volume":902,"transactions":9,"vwap":484},"2026-04-08",0.93,110900,{"date":904,"open":744,"high":734,"low":599,"close":550,"change":485,"percent_change":905,"volume":906,"transactions":9,"vwap":550},"2026-04-07",0.19,21600,{"date":908,"open":207,"high":272,"low":599,"close":628,"change":854,"percent_change":866,"volume":909,"transactions":9,"vwap":628},"2026-04-06",54300,{"date":911,"open":744,"high":745,"low":599,"close":709,"change":412,"percent_change":854,"volume":912,"transactions":9,"vwap":709},"2026-04-02",56700,{"date":914,"open":550,"high":543,"low":197,"close":272,"change":319,"percent_change":320,"volume":915,"transactions":9,"vwap":272},"2026-04-01",37100,{"date":917,"open":710,"high":733,"low":620,"close":245,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":245},"2026-03-31",0.2,0.75,105600,{"date":922,"open":209,"high":207,"low":187,"close":621,"change":552,"percent_change":275,"volume":923,"transactions":9,"vwap":621},"2026-03-30",151200,{"date":925,"open":210,"high":605,"low":621,"close":209,"change":412,"percent_change":854,"volume":926,"transactions":9,"vwap":209},"2026-03-27",89700,{"date":928,"open":605,"high":266,"low":247,"close":247,"change":668,"percent_change":929,"volume":930,"transactions":9,"vwap":247},"2026-03-26",-0.7,80800,{"date":932,"open":282,"high":282,"low":237,"close":733,"change":112,"percent_change":301,"volume":933,"transactions":9,"vwap":733},"2026-03-25",79300,{"date":935,"open":274,"high":719,"low":744,"close":734,"change":762,"percent_change":387,"volume":936,"transactions":9,"vwap":734},"2026-03-24",21400,{"date":938,"open":544,"high":478,"low":257,"close":273,"change":918,"percent_change":159,"volume":939,"transactions":9,"vwap":273},"2026-03-23",1217300,{"date":941,"open":372,"high":382,"low":744,"close":550,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":550},"2026-03-20",-0.23,-0.85,41400,{"date":946,"open":266,"high":308,"low":266,"close":382,"change":749,"percent_change":947,"volume":948,"transactions":9,"vwap":382},"2026-03-19",0.82,16700,{"date":950,"open":372,"high":372,"low":744,"close":245,"change":668,"percent_change":929,"volume":951,"transactions":9,"vwap":245},"2026-03-18",55300,{"date":953,"open":289,"high":282,"low":265,"close":273,"change":485,"percent_change":486,"volume":954,"transactions":9,"vwap":273},"2026-03-17",24000,{"date":956,"open":272,"high":300,"low":272,"close":761,"change":486,"percent_change":461,"volume":957,"transactions":9,"vwap":761},"2026-03-16",101300,{"date":959,"open":719,"high":512,"low":628,"close":678,"change":753,"percent_change":754,"volume":810,"transactions":9,"vwap":678},"2026-03-13",{"date":961,"open":551,"high":298,"low":274,"close":544,"change":348,"percent_change":962,"volume":963,"transactions":9,"vwap":544},"2026-03-12",-0.48,37500,{"date":965,"open":356,"high":809,"low":300,"close":467,"change":720,"percent_change":721,"volume":966,"transactions":9,"vwap":467},"2026-03-11",36000,{"date":968,"open":328,"high":969,"low":417,"close":365,"change":112,"percent_change":301,"volume":970,"transactions":9,"vwap":365},"2026-03-10",27.57,33900,{"date":972,"open":289,"high":839,"low":273,"close":326,"change":861,"percent_change":862,"volume":973,"transactions":9,"vwap":326},"2026-03-09",83800,{"date":975,"open":373,"high":318,"low":289,"close":373,"change":201,"percent_change":439,"volume":976,"transactions":9,"vwap":373},"2026-03-06",84000,{"date":978,"open":354,"high":354,"low":308,"close":979,"change":740,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-03-05",27.3,-0.8,138500,{"date":983,"open":346,"high":825,"low":315,"close":336,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":336},"2026-03-04",0.23,0.84,14200,{"date":988,"open":283,"high":989,"low":484,"close":436,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":436},"2026-03-03",27.61,-0.28,-1.02,117800,{"date":994,"open":995,"high":996,"low":826,"close":969,"change":942,"percent_change":997,"volume":998,"transactions":9,"vwap":969},"2026-03-02",27.64,27.67,-0.83,307200,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":258,"percent_change":238,"volume":1005,"transactions":9,"vwap":1004},"2026-02-27",27.85,27.92,27.79,27.8,116400,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1003,"change":532,"percent_change":22,"volume":1010,"transactions":9,"vwap":1003},"2026-02-26",27.87,27.74,12900,{"date":1012,"open":1001,"high":1008,"low":1009,"close":1013,"change":258,"percent_change":238,"volume":1014,"transactions":9,"vwap":1013},"2026-02-25",27.77,69000,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":470,"percent_change":526,"volume":1021,"transactions":9,"vwap":1020},"2026-02-24",27.75,27.83,27.72,27.76,69200,{"date":1023,"open":1003,"high":1002,"low":1003,"close":1024,"change":430,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-02-23",27.84,0.43,100800,{"date":1028,"open":1017,"high":1001,"low":1029,"close":1019,"change":112,"percent_change":301,"volume":1030,"transactions":9,"vwap":1019},"2026-02-20",27.7,68700,{"date":1032,"open":1013,"high":1033,"low":996,"close":1034,"change":552,"percent_change":275,"volume":1035,"transactions":9,"vwap":1034},"2026-02-19",27.81,27.73,84500,{"date":1037,"open":1024,"high":1038,"low":1020,"close":1020,"change":359,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1020},"2026-02-18",27.98,-0.43,38600,{"date":1042,"open":1043,"high":1044,"low":1004,"close":1045,"change":359,"percent_change":1039,"volume":1046,"transactions":9,"vwap":1045},"2026-02-17",27.86,28,27.88,45300,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1044,"change":112,"percent_change":301,"volume":1052,"transactions":9,"vwap":1044},"2026-02-13",28.049999,28.07,27.91,46000,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1057,"change":319,"percent_change":320,"volume":1058,"transactions":9,"vwap":1057},"2026-02-12",28.08,27.95,28.01,581700,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1038,"change":107,"percent_change":643,"volume":1064,"transactions":9,"vwap":1038},"2026-02-11",27.99,28.040001,27.94,18300,{"date":1066,"open":1051,"high":1057,"low":1051,"close":1002,"change":319,"percent_change":320,"volume":1067,"transactions":9,"vwap":1002},"2026-02-10",44700,{"date":1069,"open":1045,"high":1070,"low":1018,"close":1071,"change":905,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-02-09",27.9,27.89,0.69,79200,{"date":1075,"open":995,"high":1020,"low":995,"close":1029,"change":776,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1029},"2026-02-06",0.36,115700,{"date":1079,"open":1080,"high":1019,"low":969,"close":880,"change":275,"percent_change":1081,"volume":1082,"transactions":9,"vwap":880},"2026-02-05",27.65,-0.4,476900,{"date":1084,"open":1024,"high":1024,"low":1085,"close":1086,"change":700,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-02-04",27.66,27.71,-0.32,105700,{"date":1090,"open":1091,"high":1092,"low":1034,"close":1004,"change":485,"percent_change":486,"volume":1093,"transactions":9,"vwap":1004},"2026-02-03",27.78,27.82,84800,{"date":1095,"open":1086,"high":1033,"low":1096,"close":1017,"change":292,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1017},"2026-02-02",27.68,-0.54,162000,{"date":1100,"open":1101,"high":1049,"low":1045,"close":1070,"change":990,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1070},"2026-01-30",27.97,-0.99,519700,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":319,"percent_change":320,"volume":1110,"transactions":9,"vwap":1109},"2026-01-29",28.16,28.2,28.02,28.18,70200,{"date":1112,"open":1113,"high":1107,"low":1057,"close":1113,"change":275,"percent_change":515,"volume":1114,"transactions":9,"vwap":1113},"2026-01-28",28.15,179600,{"date":1116,"open":1044,"high":25,"low":1038,"close":25,"change":147,"percent_change":1117,"volume":1118,"transactions":9,"vwap":25},"2026-01-27",1.36,100600,{"date":1120,"open":1008,"high":1121,"low":1004,"close":1045,"change":239,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1045},"2026-01-26",27.96,0.54,63700,{"date":1125,"open":825,"high":1091,"low":346,"close":1034,"change":643,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1034},"2026-01-23",0.76,48100,{"date":1129,"open":826,"high":830,"low":826,"close":336,"change":239,"percent_change":1130,"volume":1131,"transactions":9,"vwap":336},"2026-01-22",0.55,183000,{"date":1133,"open":316,"high":355,"low":809,"close":809,"change":412,"percent_change":854,"volume":1134,"transactions":9,"vwap":809},"2026-01-21",41200,{"date":1136,"open":476,"high":821,"low":476,"close":318,"change":239,"percent_change":1130,"volume":1137,"transactions":9,"vwap":318},"2026-01-20",64700,{"date":1139,"open":300,"high":476,"low":300,"close":1140,"change":614,"percent_change":614,"volume":1141,"transactions":9,"vwap":1140},"2026-01-16",27.24,22900,{"date":1143,"open":373,"high":299,"low":467,"close":1140,"change":201,"percent_change":439,"volume":1144,"transactions":9,"vwap":1140},"2026-01-15",53700,{"date":1146,"open":373,"high":307,"low":300,"close":436,"change":238,"percent_change":239,"volume":1147,"transactions":9,"vwap":436},"2026-01-14",137000,{"date":1149,"open":979,"high":307,"low":484,"close":373,"change":739,"percent_change":740,"volume":1150,"transactions":9,"vwap":373},"2026-01-13",190300,{"date":1152,"open":356,"high":307,"low":308,"close":417,"change":532,"percent_change":22,"volume":1153,"transactions":9,"vwap":417},"2026-01-12",239600,{"date":1155,"open":283,"high":436,"low":300,"close":436,"change":112,"percent_change":301,"volume":1156,"transactions":9,"vwap":436},"2026-01-09",42600,{"date":1158,"open":417,"high":417,"low":373,"close":979,"change":112,"percent_change":301,"volume":1159,"transactions":9,"vwap":979},"2026-01-08",76500,{"date":1161,"open":883,"high":839,"low":476,"close":417,"change":301,"percent_change":292,"volume":1162,"transactions":9,"vwap":417},"2026-01-07",151300,{"date":1164,"open":307,"high":839,"low":356,"close":883,"change":412,"percent_change":854,"volume":973,"transactions":9,"vwap":883},"2026-01-06",{"date":1166,"open":476,"high":821,"low":476,"close":809,"change":861,"percent_change":862,"volume":1167,"transactions":9,"vwap":809},"2026-01-05",278200,{"date":1169,"open":408,"high":839,"low":476,"close":436,"change":359,"percent_change":1170,"volume":1171,"transactions":9,"vwap":436},"2026-01-02",-0.44,184500,{"date":1173,"open":326,"high":315,"low":436,"close":315,"change":238,"percent_change":239,"volume":1174,"transactions":9,"vwap":315},"2025-12-31",75500,{"date":1176,"open":821,"high":826,"low":809,"close":809,"change":470,"percent_change":526,"volume":1177,"transactions":9,"vwap":809},"2025-12-30",61400,{"date":1179,"open":839,"high":316,"low":298,"close":826,"change":861,"percent_change":862,"volume":1180,"transactions":9,"vwap":826},"2025-12-29",40400,{"date":1182,"open":346,"high":829,"low":809,"close":809,"change":720,"percent_change":1183,"volume":1184,"transactions":9,"vwap":809},"2025-12-26",-0.36,11000,{"date":1186,"open":354,"high":355,"low":809,"close":354,"change":22,"percent_change":23,"volume":1187,"transactions":9,"vwap":354},"2025-12-24",16000,{"date":1189,"open":883,"high":839,"low":326,"close":839,"change":430,"percent_change":521,"volume":1190,"transactions":9,"vwap":839},"2025-12-23",82800,{"date":1192,"open":283,"high":408,"low":544,"close":356,"change":776,"percent_change":777,"volume":1193,"transactions":9,"vwap":356},"2025-12-22",307800,{"date":1195,"open":436,"high":979,"low":298,"close":282,"change":720,"percent_change":721,"volume":1196,"transactions":9,"vwap":282},"2025-12-19",29500,{"date":1198,"open":326,"high":809,"low":299,"close":356,"change":292,"percent_change":191,"volume":1199,"transactions":9,"vwap":356},"2025-12-18",62800,{"date":1201,"open":373,"high":826,"low":282,"close":821,"change":319,"percent_change":320,"volume":770,"transactions":9,"vwap":821},"2025-12-17",{"date":1203,"open":445,"high":829,"low":326,"close":839,"change":258,"percent_change":238,"volume":1204,"transactions":9,"vwap":839},"2025-12-16",318700,{"date":1206,"open":315,"high":346,"low":809,"close":318,"change":319,"percent_change":320,"volume":867,"transactions":9,"vwap":318},"2025-12-15",{"date":1208,"open":316,"high":316,"low":356,"close":328,"change":112,"percent_change":301,"volume":1209,"transactions":9,"vwap":328},"2025-12-12",40200,{"date":1211,"open":307,"high":316,"low":326,"close":809,"change":776,"percent_change":777,"volume":1212,"transactions":9,"vwap":809},"2025-12-11",174700,{"date":1214,"open":300,"high":326,"low":551,"close":476,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":476},"2025-12-10",0.14,0.52,313300,{"date":1219,"open":551,"high":283,"low":551,"close":551,"change":201,"percent_change":439,"volume":1220,"transactions":9,"vwap":551},"2025-12-09",27600,{"date":1222,"open":436,"high":436,"low":551,"close":282,"change":201,"percent_change":439,"volume":1223,"transactions":9,"vwap":282},"2025-12-08",532200,{"date":1225,"open":436,"high":979,"low":467,"close":308,"change":700,"percent_change":499,"volume":1226,"transactions":9,"vwap":308},"2025-12-05",36800,{"date":1228,"open":417,"high":307,"low":478,"close":365,"change":319,"percent_change":320,"volume":1229,"transactions":9,"vwap":365},"2025-12-04",288400,{"date":1231,"open":298,"high":365,"low":298,"close":436,"change":376,"percent_change":1232,"volume":1233,"transactions":9,"vwap":436},"2025-12-03",0.48,15200,{"date":1235,"open":551,"high":478,"low":273,"close":484,"change":532,"percent_change":22,"volume":915,"transactions":9,"vwap":484},"2025-12-02",{"date":1237,"open":551,"high":373,"low":551,"close":382,"change":412,"percent_change":854,"volume":1180,"transactions":9,"vwap":382},"2025-12-01",{"date":1239,"open":551,"high":1140,"low":512,"close":484,"change":319,"percent_change":320,"volume":1240,"transactions":9,"vwap":484},"2025-11-28",25800,{"date":1242,"open":484,"high":289,"low":197,"close":551,"change":238,"percent_change":239,"volume":711,"transactions":9,"vwap":551},"2025-11-26",{"date":1244,"open":1245,"high":289,"low":1245,"close":544,"change":735,"percent_change":1246,"volume":1247,"transactions":9,"vwap":544},"2025-11-25",27.030001,1.23,44300,{"date":1249,"open":265,"high":265,"low":246,"close":246,"change":714,"percent_change":715,"volume":1250,"transactions":9,"vwap":246},"2025-11-24",106000,{"date":1252,"open":257,"high":719,"low":734,"close":274,"change":301,"percent_change":292,"volume":1253,"transactions":9,"vwap":274},"2025-11-21",337100,{"date":1255,"open":266,"high":273,"low":245,"close":729,"change":107,"percent_change":749,"volume":1256,"transactions":9,"vwap":729},"2025-11-20",16900,{"date":1258,"open":265,"high":283,"low":734,"close":256,"change":348,"percent_change":962,"volume":1259,"transactions":9,"vwap":256},"2025-11-19",45100,{"date":1261,"open":289,"high":356,"low":544,"close":273,"change":412,"percent_change":854,"volume":1262,"transactions":9,"vwap":273},"2025-11-18",36500,{"date":1264,"open":308,"high":476,"low":265,"close":551,"change":359,"percent_change":1170,"volume":1265,"transactions":9,"vwap":551},"2025-11-17",146800,{"date":1267,"open":307,"high":307,"low":467,"close":373,"change":319,"percent_change":320,"volume":1268,"transactions":9,"vwap":373},"2025-11-14",28300,{"date":1270,"open":478,"high":326,"low":478,"close":467,"change":319,"percent_change":320,"volume":1271,"transactions":9,"vwap":467},"2025-11-13",43400,{"date":1273,"open":300,"high":476,"low":382,"close":300,"change":112,"percent_change":301,"volume":1274,"transactions":9,"vwap":300},"2025-11-12",27500,{"date":1276,"open":1140,"high":307,"low":478,"close":478,"change":301,"percent_change":292,"volume":1277,"transactions":9,"vwap":478},"2025-11-11",18100,{"date":1279,"open":365,"high":365,"low":484,"close":1140,"change":485,"percent_change":486,"volume":1280,"transactions":9,"vwap":1140},"2025-11-10",59700,{"date":1282,"open":478,"high":356,"low":282,"close":300,"change":614,"percent_change":614,"volume":1283,"transactions":9,"vwap":300},"2025-11-07",286700,{"date":1285,"open":476,"high":476,"low":372,"close":300,"change":22,"percent_change":23,"volume":1286,"transactions":9,"vwap":300},"2025-11-06",626300,{"date":1288,"open":512,"high":289,"low":729,"close":512,"change":238,"percent_change":239,"volume":1289,"transactions":9,"vwap":512},"2025-11-05",45200,{"date":1291,"open":372,"high":300,"low":761,"close":265,"change":700,"percent_change":499,"volume":1292,"transactions":9,"vwap":265},"2025-11-04",191500,{"date":1294,"open":289,"high":1140,"low":273,"close":289,"change":412,"percent_change":854,"volume":1295,"transactions":9,"vwap":289},"2025-11-03",60500,{"date":1297,"open":484,"high":417,"low":484,"close":300,"change":720,"percent_change":721,"volume":1298,"transactions":9,"vwap":300},"2025-10-31",115800,{"date":1300,"open":476,"high":979,"low":373,"close":436,"change":292,"percent_change":191,"volume":1301,"transactions":9,"vwap":436},"2025-10-30",39000,{"date":1303,"open":843,"high":816,"low":417,"close":346,"change":201,"percent_change":439,"volume":1304,"transactions":9,"vwap":346},"2025-10-29",189700,{"date":1306,"open":315,"high":830,"low":839,"close":829,"change":659,"percent_change":735,"volume":1307,"transactions":9,"vwap":829},"2025-10-28",242700,{"date":1309,"open":883,"high":327,"low":883,"close":839,"change":301,"percent_change":292,"volume":1310,"transactions":9,"vwap":839},"2025-10-27",85400,{"date":1312,"open":445,"high":316,"low":328,"close":346,"change":258,"percent_change":238,"volume":1064,"transactions":9,"vwap":346},"2025-10-24",{"date":1314,"open":883,"high":821,"low":307,"close":821,"change":301,"percent_change":292,"volume":1315,"transactions":9,"vwap":821},"2025-10-23",339900,{"date":1317,"open":318,"high":825,"low":307,"close":354,"change":776,"percent_change":777,"volume":1318,"transactions":9,"vwap":354},"2025-10-22",301000,{"date":1320,"open":445,"high":346,"low":328,"close":809,"change":700,"percent_change":499,"volume":1321,"transactions":9,"vwap":809},"2025-10-21",33500,{"date":1323,"open":336,"high":830,"low":826,"close":316,"change":412,"percent_change":854,"volume":1324,"transactions":9,"vwap":316},"2025-10-20",53600,{"date":1326,"open":327,"high":816,"low":979,"close":355,"change":720,"percent_change":1183,"volume":1327,"transactions":9,"vwap":355},"2025-10-17",61600,{"date":1329,"open":346,"high":1330,"low":346,"close":1331,"change":239,"percent_change":1130,"volume":1332,"transactions":9,"vwap":1331},"2025-10-16",27.63,27.58,24700,{"date":1334,"open":839,"high":829,"low":883,"close":821,"change":107,"percent_change":749,"volume":1335,"transactions":9,"vwap":821},"2025-10-15",41900,{"date":1337,"open":326,"high":821,"low":299,"close":809,"change":319,"percent_change":320,"volume":1338,"transactions":9,"vwap":809},"2025-10-14",67500,{"date":1340,"open":307,"high":809,"low":417,"close":307,"change":552,"percent_change":275,"volume":1341,"transactions":9,"vwap":307},"2025-10-13",11300,{"date":1343,"open":365,"high":826,"low":356,"close":809,"change":430,"percent_change":521,"volume":1344,"transactions":9,"vwap":809},"2025-10-10",73900,{"date":1346,"open":328,"high":316,"low":373,"close":373,"change":348,"percent_change":1347,"volume":1348,"transactions":9,"vwap":373},"2025-10-09",-0.47,34800,{"date":1350,"open":315,"high":826,"low":328,"close":408,"change":739,"percent_change":740,"volume":1335,"transactions":9,"vwap":408},"2025-10-08",{"date":1352,"open":337,"high":969,"low":346,"close":346,"change":762,"percent_change":330,"volume":1353,"transactions":9,"vwap":346},"2025-10-07",28800,{"date":1355,"open":820,"high":1085,"low":830,"close":1331,"change":753,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1331},"2025-10-06",-0.76,71100,{"date":1359,"open":1020,"high":1003,"low":1019,"close":1003,"change":614,"percent_change":614,"volume":1360,"transactions":9,"vwap":1003},"2025-10-03",559100,{"date":1362,"open":1043,"high":1043,"low":1363,"close":1003,"change":614,"percent_change":614,"volume":1353,"transactions":9,"vwap":1003},"2025-10-02",27.69,{"date":1365,"open":1024,"high":1024,"low":1017,"close":1003,"change":552,"percent_change":275,"volume":1366,"transactions":9,"vwap":1003},"2025-10-01",240800,{"date":1368,"open":1004,"high":1024,"low":1017,"close":1092,"change":238,"percent_change":1215,"volume":1369,"transactions":9,"vwap":1092},"2025-09-30",84600,{"date":1371,"open":1019,"high":1003,"low":1029,"close":1091,"change":1215,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1091},"2025-09-29",0.51,42000,{"date":1375,"open":830,"high":1096,"low":830,"close":995,"change":659,"percent_change":735,"volume":1376,"transactions":9,"vwap":995},"2025-09-26",34000,{"date":1378,"open":995,"high":1096,"low":336,"close":816,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":816},"2025-09-25",-0.17,-0.61,66800,{"date":1383,"open":1018,"high":1018,"low":1086,"close":1019,"change":668,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1019},"2025-09-24",-0.68,12400,{"date":1387,"open":1056,"high":1056,"low":1001,"close":1051,"change":412,"percent_change":854,"volume":1388,"transactions":9,"vwap":1051},"2025-09-23",57100,{"date":1390,"open":1070,"high":1391,"low":1004,"close":1391,"change":239,"percent_change":1122,"volume":1392,"transactions":9,"vwap":1391},"2025-09-22",27.93,59500,{"date":1394,"open":1020,"high":1001,"low":1020,"close":1091,"change":301,"percent_change":762,"volume":1395,"transactions":9,"vwap":1091},"2025-09-19",77600,{"date":1397,"open":1004,"high":1070,"low":1034,"close":1092,"change":753,"percent_change":652,"volume":1398,"transactions":9,"vwap":1092},"2025-09-18",76600,{"date":1400,"open":1401,"high":1109,"low":1038,"close":1402,"change":258,"percent_change":238,"volume":1403,"transactions":9,"vwap":1402},"2025-09-17",28.12,28.030001,45700,{"date":1405,"open":1056,"high":1406,"low":1056,"close":1108,"change":430,"percent_change":1025,"volume":1407,"transactions":9,"vwap":1108},"2025-09-16",28.09,130800,{"date":1409,"open":1121,"high":1121,"low":1008,"close":1070,"change":532,"percent_change":22,"volume":1410,"transactions":9,"vwap":1070},"2025-09-15",121500,{"date":1412,"open":1004,"high":1070,"low":1003,"close":1045,"change":614,"percent_change":614,"volume":1413,"transactions":9,"vwap":1045},"2025-09-12",31300,{"date":1415,"open":1009,"high":1051,"low":1009,"close":1045,"change":776,"percent_change":1076,"volume":1416,"transactions":9,"vwap":1045},"2025-09-11",44400,{"date":1418,"open":1045,"high":1071,"low":1091,"close":1091,"change":854,"percent_change":212,"volume":1419,"transactions":9,"vwap":1091},"2025-09-10",85600,{"date":1421,"open":1008,"high":1051,"low":1004,"close":1001,"change":201,"percent_change":439,"volume":1422,"transactions":9,"vwap":1001},"2025-09-09",67900,{"date":1424,"open":1001,"high":1101,"low":1018,"close":1070,"change":659,"percent_change":142,"volume":1425,"transactions":9,"vwap":1070},"2025-09-08",69600,{"date":1427,"open":1071,"high":1071,"low":1019,"close":1033,"change":1428,"percent_change":1429,"volume":691,"transactions":9,"vwap":1033},"2025-09-05",0.17,0.62,{"date":1431,"open":1363,"high":1363,"low":816,"close":995,"change":112,"percent_change":301,"volume":1432,"transactions":9,"vwap":995},"2025-09-04",188300,{"date":1434,"open":816,"high":1043,"low":816,"close":1080,"change":776,"percent_change":1076,"volume":1435,"transactions":9,"vwap":1080},"2025-09-03",135400,{"date":1437,"open":1004,"high":1004,"low":327,"close":816,"change":714,"percent_change":1438,"volume":1439,"transactions":9,"vwap":816},"2025-09-02",-0.86,234300,{"date":1441,"open":1013,"high":1092,"low":1019,"close":1003,"change":614,"percent_change":614,"volume":1442,"transactions":9,"vwap":1003},"2025-08-29",32400,{"date":1444,"open":880,"high":1001,"low":880,"close":1003,"change":659,"percent_change":142,"volume":1445,"transactions":9,"vwap":1003},"2025-08-28",88800,{"date":1447,"open":820,"high":1029,"low":816,"close":1029,"change":614,"percent_change":614,"volume":1448,"transactions":9,"vwap":1029},"2025-08-27",59300,{"date":1450,"open":995,"high":1086,"low":1331,"close":1029,"change":659,"percent_change":735,"volume":1451,"transactions":9,"vwap":1029},"2025-08-26",548600,{"date":1453,"open":1009,"high":1009,"low":1331,"close":989,"change":223,"percent_change":309,"volume":1454,"transactions":9,"vwap":989},"2025-08-25",138600,{"date":1456,"open":829,"high":1033,"low":829,"close":1013,"change":122,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1013},"2025-08-22",0.91,64500,{"date":1460,"open":1080,"high":1080,"low":346,"close":336,"change":700,"percent_change":499,"volume":1461,"transactions":9,"vwap":336},"2025-08-21",28200,{"date":1463,"open":1096,"high":1096,"low":969,"close":989,"change":532,"percent_change":22,"volume":1464,"transactions":9,"vwap":989},"2025-08-20",59200,{"date":1466,"open":820,"high":1091,"low":1331,"close":820,"change":739,"percent_change":740,"volume":1467,"transactions":9,"vwap":820},"2025-08-19",40300,{"date":1469,"open":1086,"high":1086,"low":820,"close":1080,"change":739,"percent_change":740,"volume":1470,"transactions":9,"vwap":1080},"2025-08-18",29600,{"date":1472,"open":1019,"high":1003,"low":1096,"close":1086,"change":776,"percent_change":1076,"volume":1473,"transactions":9,"vwap":1086},"2025-08-15",35000,{"date":1475,"open":1019,"high":1019,"low":816,"close":989,"change":762,"percent_change":1476,"volume":1477,"transactions":9,"vwap":989},"2025-08-14",-0.5,87000,{"date":1479,"open":1086,"high":1033,"low":1096,"close":1017,"change":239,"percent_change":1122,"volume":755,"transactions":9,"vwap":1017},"2025-08-13",{"date":1481,"open":336,"high":1096,"low":336,"close":880,"change":258,"percent_change":238,"volume":1482,"transactions":9,"vwap":880},"2025-08-12",69900,{"date":1484,"open":969,"high":880,"low":355,"close":820,"change":552,"percent_change":275,"volume":1485,"transactions":9,"vwap":820},"2025-08-11",42100,{"date":1487,"open":1363,"high":1363,"low":337,"close":1488,"change":614,"percent_change":614,"volume":1489,"transactions":9,"vwap":1488},"2025-08-08",27.62,5407000,{"date":1491,"open":1017,"high":1017,"low":830,"close":1488,"change":112,"percent_change":301,"volume":1492,"transactions":9,"vwap":1488},"2025-08-07",88100,{"date":1494,"open":880,"high":1019,"low":830,"close":1330,"change":486,"percent_change":137,"volume":1495,"transactions":9,"vwap":1330},"2025-08-06",46600,{"date":1497,"open":1080,"high":1080,"low":346,"close":826,"change":348,"percent_change":1347,"volume":1498,"transactions":9,"vwap":826},"2025-08-05",61500,{"date":1500,"open":995,"high":1096,"low":843,"close":1331,"change":659,"percent_change":735,"volume":1501,"transactions":9,"vwap":1331},"2025-08-04",54700,{"date":1503,"open":327,"high":1331,"low":318,"close":829,"change":142,"percent_change":1504,"volume":1505,"transactions":9,"vwap":829},"2025-08-01",1.18,68200,{"date":1507,"open":283,"high":356,"low":298,"close":289,"change":700,"percent_change":499,"volume":1508,"transactions":9,"vwap":289},"2025-07-31",32200,{"date":1510,"open":883,"high":355,"low":299,"close":299,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":299},"2025-07-30",-0.3,-1.09,90900,{"date":1515,"open":354,"high":880,"low":445,"close":830,"change":485,"percent_change":486,"volume":1516,"transactions":9,"vwap":830},"2025-07-29",50300,{"date":1518,"open":1080,"high":1096,"low":843,"close":843,"change":526,"percent_change":1519,"volume":1021,"transactions":9,"vwap":843},"2025-07-28",-1.04,{"date":1521,"open":1003,"high":1001,"low":1019,"close":1004,"change":762,"percent_change":1476,"volume":1522,"transactions":9,"vwap":1004},"2025-07-25",70000,{"date":1524,"open":1063,"high":1061,"low":1018,"close":1063,"change":112,"percent_change":301,"volume":1525,"transactions":9,"vwap":1063},"2025-07-24",52100,{"date":1527,"open":1019,"high":1056,"low":1019,"close":1056,"change":258,"percent_change":238,"volume":1528,"transactions":9,"vwap":1056},"2025-07-23",30800,{"date":1530,"open":1091,"high":1063,"low":1091,"close":1063,"change":905,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1063},"2025-07-22",0.68,65500,{"date":1534,"open":1080,"high":1024,"low":1080,"close":1017,"change":1215,"percent_change":1372,"volume":1535,"transactions":9,"vwap":1017},"2025-07-21",39300,{"date":1537,"open":1029,"high":1045,"low":820,"close":989,"change":532,"percent_change":22,"volume":1538,"transactions":9,"vwap":989},"2025-07-18",54500,{"date":1540,"open":880,"high":1085,"low":336,"close":820,"change":700,"percent_change":499,"volume":1541,"transactions":9,"vwap":820},"2025-07-17",61000,{"date":1543,"open":1330,"high":1033,"low":843,"close":1096,"change":430,"percent_change":521,"volume":1544,"transactions":9,"vwap":1096},"2025-07-16",62100,{"date":1546,"open":1019,"high":1019,"low":327,"close":830,"change":651,"percent_change":1547,"volume":1548,"transactions":9,"vwap":830},"2025-07-15",-0.72,40900,{"date":1550,"open":1009,"high":1033,"low":1096,"close":1020,"change":532,"percent_change":22,"volume":1551,"transactions":9,"vwap":1020},"2025-07-14",62000,{"date":1553,"open":1017,"high":1051,"low":1029,"close":1009,"change":739,"percent_change":740,"volume":1554,"transactions":9,"vwap":1009},"2025-07-11",41300,{"date":1556,"open":1091,"high":1051,"low":1017,"close":1004,"change":412,"percent_change":854,"volume":1557,"transactions":9,"vwap":1004},"2025-07-10",68400,{"date":1559,"open":1024,"high":1056,"low":1004,"close":1092,"change":470,"percent_change":526,"volume":1560,"transactions":9,"vwap":1092},"2025-07-09",645500,{"date":1562,"open":1018,"high":1070,"low":1020,"close":1070,"change":319,"percent_change":320,"volume":1392,"transactions":9,"vwap":1070},"2025-07-08",{"date":1564,"open":1038,"high":1402,"low":1004,"close":1008,"change":275,"percent_change":515,"volume":1565,"transactions":9,"vwap":1008},"2025-07-07",49900,{"date":1567,"open":1044,"high":1568,"low":1056,"close":1038,"change":201,"percent_change":439,"volume":1569,"transactions":9,"vwap":1038},"2025-07-03",28.059999,46300,{"date":1571,"open":1057,"high":1401,"low":1101,"close":1402,"change":112,"percent_change":301,"volume":1572,"transactions":9,"vwap":1402},"2025-07-02",143200,{"date":1574,"open":176,"high":176,"low":1402,"close":1062,"change":552,"percent_change":275,"volume":1575,"transactions":9,"vwap":1062},"2025-07-01",165300,{"date":1577,"open":1108,"high":1107,"low":1057,"close":1050,"change":376,"percent_change":558,"volume":1578,"transactions":9,"vwap":1050},"2025-06-30",60600,{"date":1580,"open":1402,"high":1049,"low":1002,"close":1063,"change":720,"percent_change":1183,"volume":1581,"transactions":9,"vwap":1063},"2025-06-27",110400,{"date":1583,"open":1584,"high":1585,"low":1121,"close":1062,"change":239,"percent_change":1122,"volume":930,"transactions":9,"vwap":1062},"2025-06-26",28.1,28.11,{"date":1587,"open":1057,"high":1588,"low":1034,"close":1071,"change":112,"percent_change":301,"volume":1589,"transactions":9,"vwap":1071},"2025-06-25",28.29,83300,{"date":1591,"open":1001,"high":1002,"low":1091,"close":1070,"change":486,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1070},"2025-06-24",0.65,62300,{"date":1595,"open":880,"high":1019,"low":839,"close":1019,"change":430,"percent_change":1025,"volume":912,"transactions":9,"vwap":1019},"2025-06-23",{"date":1597,"open":1096,"high":1017,"low":880,"close":880,"change":275,"percent_change":1081,"volume":1598,"transactions":9,"vwap":880},"2025-06-20",61700,{"date":1600,"open":1096,"high":1020,"low":816,"close":1086,"change":485,"percent_change":486,"volume":1601,"transactions":9,"vwap":1086},"2025-06-18",116600,{"date":1603,"open":1033,"high":1092,"low":989,"close":1085,"change":762,"percent_change":1476,"volume":1604,"transactions":9,"vwap":1085},"2025-06-17",110100,{"date":1606,"open":1008,"high":1044,"low":1004,"close":1004,"change":614,"percent_change":614,"volume":1607,"transactions":9,"vwap":1004},"2025-06-16",185100,{"date":1609,"open":1003,"high":1070,"low":1029,"close":1004,"change":301,"percent_change":762,"volume":1226,"transactions":9,"vwap":1004},"2025-06-13",{"date":1611,"open":1002,"high":1101,"low":1092,"close":1024,"change":1428,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1024},"2025-06-12",0.61,45600,{"date":1615,"open":996,"high":1009,"low":830,"close":996,"change":238,"percent_change":1215,"volume":1616,"transactions":9,"vwap":996},"2025-06-11",74300,{"date":1618,"open":1085,"high":1019,"low":816,"close":1330,"change":552,"percent_change":275,"volume":1619,"transactions":9,"vwap":1330},"2025-06-10",317000,{"date":1621,"open":969,"high":996,"low":327,"close":1085,"change":23,"percent_change":1622,"volume":1482,"transactions":9,"vwap":1085},"2025-06-09",0.95,{"date":1624,"open":1024,"high":1024,"low":839,"close":839,"change":990,"percent_change":1625,"volume":1626,"transactions":9,"vwap":839},"2025-06-06",-1.01,132400,{"date":1628,"open":1003,"high":1004,"low":820,"close":1096,"change":319,"percent_change":320,"volume":1629,"transactions":9,"vwap":1096},"2025-06-05",129400,{"date":1631,"open":989,"high":1003,"low":880,"close":1080,"change":659,"percent_change":735,"volume":1632,"transactions":9,"vwap":1080},"2025-06-04",9950600,{"date":1634,"open":1331,"high":996,"low":816,"close":830,"change":1379,"percent_change":1380,"volume":1635,"transactions":9,"vwap":830},"2025-06-03",437600,{"date":1637,"open":995,"high":1638,"low":820,"close":1034,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1034},"2025-06-02",29.02,0.16,0.58,106900,{"date":1643,"open":969,"high":1003,"low":346,"close":969,"change":301,"percent_change":762,"volume":1644,"transactions":9,"vwap":969},"2025-05-30",189600,{"date":1646,"open":1331,"high":1080,"low":327,"close":989,"change":614,"percent_change":614,"volume":1240,"transactions":9,"vwap":989},"2025-05-29",{"date":1648,"open":829,"high":989,"low":445,"close":989,"change":22,"percent_change":122,"volume":1649,"transactions":9,"vwap":989},"2025-05-28",67600,{"date":1651,"open":1330,"high":1330,"low":336,"close":337,"change":1379,"percent_change":1380,"volume":1652,"transactions":9,"vwap":337},"2025-05-27",113800,{"date":1654,"open":316,"high":1020,"low":316,"close":1086,"change":831,"percent_change":89,"volume":1655,"transactions":9,"vwap":1086},"2025-05-23",273500,{"date":1657,"open":316,"high":354,"low":436,"close":821,"change":739,"percent_change":740,"volume":1658,"transactions":9,"vwap":821},"2025-05-22",97500,{"date":1660,"open":826,"high":820,"low":318,"close":829,"change":659,"percent_change":735,"volume":1661,"transactions":9,"vwap":829},"2025-05-21",433100,{"date":1663,"open":326,"high":821,"low":467,"close":839,"change":776,"percent_change":777,"volume":1664,"transactions":9,"vwap":839},"2025-05-20",80500,{"date":1666,"open":326,"high":880,"low":373,"close":979,"change":1428,"percent_change":1667,"volume":1668,"transactions":9,"vwap":979},"2025-05-19",0.63,152700,{"date":1670,"open":484,"high":467,"low":719,"close":551,"change":739,"percent_change":740,"volume":1671,"transactions":9,"vwap":551},"2025-05-16",189800,{"date":1673,"open":300,"high":283,"low":372,"close":300,"change":1639,"percent_change":1674,"volume":1675,"transactions":9,"vwap":300},"2025-05-15",0.59,1168500,{"date":1677,"open":282,"high":308,"low":256,"close":1245,"change":614,"percent_change":614,"volume":1678,"transactions":9,"vwap":1245},"2025-05-14",96600,{"date":1680,"open":197,"high":1245,"low":628,"close":1245,"change":918,"percent_change":919,"volume":1681,"transactions":9,"vwap":1245},"2025-05-13",154500,{"date":1683,"open":733,"high":733,"low":599,"close":605,"change":962,"percent_change":1684,"volume":1685,"transactions":9,"vwap":605},"2025-05-12",-1.76,213600,{"date":1687,"open":478,"high":883,"low":478,"close":417,"change":659,"percent_change":735,"volume":1301,"transactions":9,"vwap":417},"2025-05-09",{"date":1689,"open":821,"high":821,"low":382,"close":467,"change":942,"percent_change":1690,"volume":1691,"transactions":9,"vwap":467},"2025-05-08",-0.84,74200,{"date":1693,"open":327,"high":969,"low":839,"close":826,"change":651,"percent_change":1547,"volume":1694,"transactions":9,"vwap":826},"2025-05-07",107600,{"date":1696,"open":825,"high":1096,"low":825,"close":1080,"change":918,"percent_change":38,"volume":1697,"transactions":9,"vwap":1080},"2025-05-06",86400,{"date":1699,"open":327,"high":969,"low":315,"close":826,"change":861,"percent_change":862,"volume":1700,"transactions":9,"vwap":826},"2025-05-05",66200,{"date":1702,"open":445,"high":327,"low":299,"close":809,"change":861,"percent_change":862,"volume":1678,"transactions":9,"vwap":809},"2025-05-02",{"date":1704,"open":326,"high":307,"low":308,"close":436,"change":651,"percent_change":1705,"volume":1706,"transactions":9,"vwap":436},"2025-05-01",-0.73,67300,{"date":1708,"open":969,"high":969,"low":316,"close":829,"change":739,"percent_change":740,"volume":1709,"transactions":9,"vwap":829},"2025-04-30",74500,{"date":1711,"open":880,"high":880,"low":327,"close":816,"change":301,"percent_change":762,"volume":1712,"transactions":9,"vwap":816},"2025-04-29",276900,{"date":1714,"open":826,"high":995,"low":445,"close":820,"change":1639,"percent_change":1640,"volume":1715,"transactions":9,"vwap":820},"2025-04-28",94300,{"date":1717,"open":826,"high":327,"low":883,"close":821,"change":470,"percent_change":526,"volume":1718,"transactions":9,"vwap":821},"2025-04-25",119800,{"date":1720,"open":346,"high":825,"low":346,"close":843,"change":1639,"percent_change":1674,"volume":1721,"transactions":9,"vwap":843},"2025-04-24",75000,{"date":1723,"open":327,"high":825,"low":299,"close":883,"change":753,"percent_change":1356,"volume":1724,"transactions":9,"vwap":883},"2025-04-23",266900,{"date":180,"open":1001,"high":1391,"low":337,"close":830,"change":526,"percent_change":1519,"volume":1726,"transactions":9,"vwap":830},319900]