[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MEAR":3,"homepage-market-summary":29,"stock-historical-MEAR":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MEAR","2026-10-05",{"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},"iShares Short Maturity Municipal Bond Active ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.8289,1.403976,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},49.63,49.5,49.64,49.57,0.06,0.12,445208.747945,50.79,49.48,176407.23556076892,11.5,2914,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":150},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,136,141,145],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":18,"is_up":11},"Materials","XLB",1.31,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":115,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},167888,61279116.125753,-0.72,"2025-04-23",[180,183,191,200,209,216,225,233,241,251,258,265,273,281,287,294,303,310,318,326,334,342,349,356,362,369,376,381,388,394,400,407,415,421,428,433,439,446,453,459,464,470,477,484,491,499,504,509,515,520,527,533,539,544,549,554,560,566,572,577,583,587,592,598,603,609,612,615,621,624,628,633,636,640,644,647,650,655,658,662,665,669,674,677,680,683,686,689,694,697,701,705,708,715,718,721,724,727,730,733,736,739,743,746,750,754,757,761,764,768,771,774,779,782,785,788,791,794,797,801,804,808,811,814,817,821,824,827,831,833,836,839,842,845,850,855,860,865,871,875,879,882,886,890,896,902,905,908,911,914,917,922,926,932,940,945,948,953,958,964,967,970,973,977,980,984,987,990,994,997,1000,1005,1008,1011,1014,1018,1024,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1059,1062,1068,1071,1074,1078,1081,1085,1089,1092,1095,1099,1104,1107,1112,1114,1117,1121,1124,1127,1130,1133,1137,1140,1143,1148,1154,1158,1162,1165,1169,1172,1175,1178,1181,1184,1186,1188,1192,1195,1197,1200,1203,1208,1211,1214,1217,1221,1224,1227,1230,1233,1237,1242,1245,1248,1251,1254,1257,1259,1262,1267,1270,1273,1278,1281,1284,1287,1291,1293,1296,1298,1300,1303,1307,1311,1314,1317,1321,1325,1329,1333,1336,1339,1343,1346,1350,1353,1358,1362,1365,1368,1371,1375,1378,1381,1385,1389,1394,1397,1401,1404,1407,1410,1413,1417,1421,1424,1429,1433,1437,1441,1444,1447,1450,1453,1456,1459,1463,1465,1468,1471,1475,1478,1481,1484,1488,1491,1494,1497,1500,1505,1509,1512,1515,1518,1521,1524,1528,1531,1534,1537,1539,1545,1549,1552,1556,1561,1564,1569,1572,1578,1582,1584,1587,1591,1595,1598,1601,1604,1608,1611,1615,1619,1622,1626,1629,1632,1635,1638,1641,1645,1650,1653,1656,1659,1662,1665],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},1385,49.5899,{"date":184,"open":185,"high":185,"low":20,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",49.69,-0.02,-0.04,231781.28559,1506,49.6294,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":187,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-01",49.65,49.51,49.59,-0.08,457687.46811,1784,49.5884,{"date":201,"open":202,"high":203,"low":20,"close":17,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",49.61,49.71,0.04,0.08,850101.435303,1753,49.6273,{"date":210,"open":211,"high":212,"low":25,"close":195,"change":187,"percent_change":196,"volume":213,"transactions":214,"vwap":215},"2026-09-29",49.56,49.6995,490071.04123,1697,49.572,{"date":217,"open":218,"high":219,"low":218,"close":17,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",49.58,49.66,-0.03,-0.06,366458.9594,1060,49.6066,{"date":226,"open":227,"high":227,"low":228,"close":219,"change":196,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",49.78,49.635,-0.16,297762.19129,715,49.7011,{"date":234,"open":235,"high":236,"low":203,"close":237,"change":196,"percent_change":229,"volume":238,"transactions":239,"vwap":240},"2026-09-24",49.8,49.85,49.74,416865.8405,792,49.7414,{"date":242,"open":243,"high":244,"low":237,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",49.91,49.93,49.82,-0.09,-0.18,473953.6925,889,49.8365,{"date":252,"open":253,"high":253,"low":254,"close":243,"change":186,"percent_change":187,"volume":255,"transactions":256,"vwap":257},"2026-09-22",50,49.87,578660.720947,2411,49.919,{"date":259,"open":260,"high":261,"low":260,"close":244,"change":186,"percent_change":187,"volume":262,"transactions":263,"vwap":264},"2026-09-21",49.88,49.96,437356.035261,1199,49.9335,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":187,"percent_change":196,"volume":270,"transactions":271,"vwap":272},"2026-09-18",49.9,50.08,49.95,182563.6775,660,49.9446,{"date":274,"open":244,"high":275,"low":244,"close":276,"change":205,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",50.0099,49.99,0.16,174486.60284,602,49.9738,{"date":282,"open":261,"high":283,"low":254,"close":243,"change":186,"percent_change":187,"volume":284,"transactions":285,"vwap":286},"2026-09-16",49.97,213738.607931,577,49.9477,{"date":288,"open":269,"high":276,"low":254,"close":244,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-15",0.01,0.02,404781.077963,1310,49.9275,{"date":295,"open":267,"high":296,"low":297,"close":298,"change":299,"percent_change":186,"volume":300,"transactions":301,"vwap":302},"2026-09-14",49.9803,49.89,49.92,-0.01,185968.231262,755,49.9427,{"date":304,"open":305,"high":253,"low":244,"close":244,"change":306,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-11",49.94,0,442029.29265,529,49.9684,{"date":311,"open":276,"high":312,"low":298,"close":244,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-10",50.02,-0.07,-0.14,985076.64433,788,49.9604,{"date":319,"open":320,"high":321,"low":276,"close":253,"change":221,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-09",50.01,50.078,-0.12,128915.05817,475,50.0343,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":186,"percent_change":187,"volume":331,"transactions":332,"vwap":333},"2026-09-08",50.11,50.03,50.06,386104.369714,980,50.0889,{"date":335,"open":336,"high":336,"low":337,"close":268,"change":338,"percent_change":21,"volume":339,"transactions":340,"vwap":341},"2026-09-04",50.21,50.0601,0.03,111297.559765,524,50.0941,{"date":343,"open":344,"high":344,"low":345,"close":345,"change":186,"percent_change":187,"volume":346,"transactions":347,"vwap":348},"2026-09-03",50.12,50.05,195479.780192,832,50.0909,{"date":350,"open":351,"high":328,"low":351,"close":352,"change":338,"percent_change":21,"volume":353,"transactions":354,"vwap":355},"2026-09-02",50.04,50.07,174748.9896,546,50.0831,{"date":357,"open":351,"high":344,"low":351,"close":351,"change":358,"percent_change":139,"volume":359,"transactions":360,"vwap":361},"2026-09-01",-0.17,151609.4761,815,50.0717,{"date":363,"open":364,"high":365,"low":364,"close":336,"change":186,"percent_change":187,"volume":366,"transactions":367,"vwap":368},"2026-08-31",50.16,50.25,121393.6479,487,50.2308,{"date":370,"open":371,"high":371,"low":372,"close":372,"change":290,"percent_change":204,"volume":373,"transactions":374,"vwap":375},"2026-08-28",50.27,50.23,174400.0579,999,50.2482,{"date":377,"open":365,"high":371,"low":336,"close":336,"change":186,"percent_change":187,"volume":378,"transactions":379,"vwap":380},"2026-08-27",163291.154,831,50.2584,{"date":382,"open":383,"high":365,"low":384,"close":372,"change":186,"percent_change":187,"volume":385,"transactions":386,"vwap":387},"2026-08-26",50.24,50.2029,93472.194,220,50.2316,{"date":389,"open":371,"high":371,"low":390,"close":365,"change":289,"percent_change":290,"volume":391,"transactions":392,"vwap":393},"2026-08-25",50.19,146063.922243,409,50.2181,{"date":395,"open":383,"high":383,"low":396,"close":383,"change":290,"percent_change":204,"volume":397,"transactions":398,"vwap":399},"2026-08-24",50.17,100776.3449,480,50.2068,{"date":401,"open":390,"high":383,"low":364,"close":402,"change":403,"percent_change":306,"volume":404,"transactions":405,"vwap":406},"2026-08-21",50.22,0.0001,112907.563633,412,50.2098,{"date":408,"open":336,"high":402,"low":409,"close":410,"change":411,"percent_change":186,"volume":412,"transactions":413,"vwap":414},"2026-08-20",50.165,50.2199,-0.0101,99713.419036,477,50.204,{"date":416,"open":417,"high":417,"low":390,"close":372,"change":338,"percent_change":21,"volume":418,"transactions":419,"vwap":420},"2026-08-19",50.26,92358.354587,441,50.2173,{"date":422,"open":409,"high":402,"low":423,"close":424,"change":186,"percent_change":187,"volume":425,"transactions":426,"vwap":427},"2026-08-18",50.1338,50.2,188754.08255,668,50.1725,{"date":429,"open":383,"high":383,"low":430,"close":402,"change":289,"percent_change":290,"volume":431,"transactions":285,"vwap":432},"2026-08-17",50.09,276427.548028,50.2131,{"date":434,"open":383,"high":383,"low":435,"close":336,"change":299,"percent_change":186,"volume":436,"transactions":437,"vwap":438},"2026-08-14",50.141,151962.308516,652,50.195,{"date":440,"open":365,"high":365,"low":441,"close":402,"change":442,"percent_change":338,"volume":443,"transactions":444,"vwap":445},"2026-08-13",50.18,0.015,144485.168648,490,50.2176,{"date":447,"open":372,"high":372,"low":396,"close":448,"change":449,"percent_change":220,"volume":450,"transactions":451,"vwap":452},"2026-08-12",50.205,-0.015,141023.499128,386,50.2024,{"date":454,"open":455,"high":417,"low":455,"close":402,"change":204,"percent_change":205,"volume":456,"transactions":457,"vwap":458},"2026-08-11",50.155,241243.8875,600,50.2034,{"date":460,"open":344,"high":336,"low":344,"close":441,"change":289,"percent_change":290,"volume":461,"transactions":462,"vwap":463},"2026-08-10",160738.323707,782,50.1752,{"date":465,"open":424,"high":448,"low":466,"close":396,"change":338,"percent_change":21,"volume":467,"transactions":468,"vwap":469},"2026-08-07",50.1536,130261.01475,605,50.183,{"date":471,"open":424,"high":424,"low":472,"close":473,"change":220,"percent_change":221,"volume":474,"transactions":475,"vwap":476},"2026-08-06",50.101,50.14,101909.054808,501,50.1541,{"date":478,"open":364,"high":441,"low":328,"close":396,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-05",0.025,0.05,101079.5501,610,50.1496,{"date":485,"open":390,"high":390,"low":486,"close":487,"change":479,"percent_change":480,"volume":488,"transactions":489,"vwap":490},"2026-08-04",50.1,50.145,207874.572362,544,50.1272,{"date":492,"open":473,"high":493,"low":486,"close":344,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-03",50.15,-0.11,-0.22,320442.18274,892,50.1263,{"date":500,"open":372,"high":383,"low":493,"close":372,"change":306,"percent_change":306,"volume":501,"transactions":502,"vwap":503},"2026-07-31",280403.9501,766,50.2105,{"date":505,"open":365,"high":365,"low":493,"close":372,"change":299,"percent_change":186,"volume":506,"transactions":507,"vwap":508},"2026-07-30",145000.45352,686,50.2023,{"date":510,"open":493,"high":511,"low":493,"close":383,"change":186,"percent_change":187,"volume":512,"transactions":513,"vwap":514},"2026-07-29",50.37,70455.2392,357,50.2106,{"date":516,"open":383,"high":417,"low":396,"close":417,"change":21,"percent_change":22,"volume":517,"transactions":518,"vwap":519},"2026-07-28",117390.5385,466,50.1869,{"date":521,"open":424,"high":522,"low":344,"close":424,"change":480,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-27",50.2298,0.1,120132.6407,590,50.1948,{"date":528,"open":441,"high":402,"low":529,"close":493,"change":290,"percent_change":204,"volume":530,"transactions":531,"vwap":532},"2026-07-24",50.1001,187992.743927,778,50.1875,{"date":534,"open":336,"high":410,"low":486,"close":535,"change":196,"percent_change":229,"volume":536,"transactions":537,"vwap":538},"2026-07-23",50.13,176002.82108,532,50.1604,{"date":540,"open":336,"high":365,"low":336,"close":336,"change":299,"percent_change":186,"volume":541,"transactions":542,"vwap":543},"2026-07-22",208741.697694,667,50.2246,{"date":545,"open":424,"high":417,"low":424,"close":402,"change":299,"percent_change":186,"volume":546,"transactions":547,"vwap":548},"2026-07-21",116606.457611,474,50.2343,{"date":550,"open":424,"high":371,"low":390,"close":372,"change":186,"percent_change":187,"volume":551,"transactions":552,"vwap":553},"2026-07-20",112999.577437,615,50.2432,{"date":555,"open":417,"high":556,"low":402,"close":365,"change":290,"percent_change":204,"volume":557,"transactions":558,"vwap":559},"2026-07-17",50.265,215469.414649,545,50.239,{"date":561,"open":562,"high":562,"low":402,"close":372,"change":187,"percent_change":196,"volume":563,"transactions":564,"vwap":565},"2026-07-16",50.29,383768.804355,732,50.2426,{"date":567,"open":568,"high":568,"low":383,"close":371,"change":306,"percent_change":306,"volume":569,"transactions":570,"vwap":571},"2026-07-15",50.3,153824.611746,656,50.2685,{"date":573,"open":568,"high":568,"low":372,"close":371,"change":306,"percent_change":306,"volume":574,"transactions":575,"vwap":576},"2026-07-14",187614.534205,534,50.2547,{"date":578,"open":417,"high":371,"low":579,"close":371,"change":338,"percent_change":21,"volume":580,"transactions":581,"vwap":582},"2026-07-13",50.225,108528.0039,520,50.2472,{"date":584,"open":371,"high":585,"low":372,"close":383,"change":306,"percent_change":306,"volume":586,"transactions":9,"vwap":383},"2026-07-10",50.28,1047900,{"date":588,"open":562,"high":589,"low":383,"close":383,"change":590,"percent_change":299,"volume":591,"transactions":9,"vwap":383},"2026-07-09",50.35,-0.005,174500,{"date":593,"open":562,"high":562,"low":372,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":9,"vwap":594},"2026-07-08",50.245,-0.025,-0.05,317200,{"date":599,"open":600,"high":600,"low":371,"close":371,"change":601,"percent_change":289,"volume":602,"transactions":9,"vwap":371},"2026-07-07",50.34,0.003,120700,{"date":604,"open":605,"high":605,"low":372,"close":606,"change":607,"percent_change":299,"volume":608,"transactions":9,"vwap":606},"2026-07-06",50.31,50.267,-0.003,103200,{"date":610,"open":562,"high":562,"low":372,"close":371,"change":289,"percent_change":290,"volume":611,"transactions":9,"vwap":371},"2026-07-02",116400,{"date":613,"open":594,"high":605,"low":372,"close":417,"change":322,"percent_change":86,"volume":614,"transactions":9,"vwap":417},"2026-07-01",337300,{"date":616,"open":617,"high":618,"low":600,"close":619,"change":299,"percent_change":186,"volume":620,"transactions":9,"vwap":619},"2026-06-30",50.39,50.4,50.38,73600,{"date":622,"open":589,"high":617,"low":600,"close":617,"change":289,"percent_change":290,"volume":623,"transactions":9,"vwap":617},"2026-06-29",92500,{"date":625,"open":626,"high":617,"low":626,"close":619,"change":290,"percent_change":204,"volume":627,"transactions":9,"vwap":619},"2026-06-26",50.32,165900,{"date":629,"open":630,"high":617,"low":626,"close":631,"change":306,"percent_change":306,"volume":632,"transactions":9,"vwap":631},"2026-06-25",50.335,50.36,455300,{"date":634,"open":605,"high":619,"low":605,"close":631,"change":338,"percent_change":21,"volume":635,"transactions":9,"vwap":631},"2026-06-24",151200,{"date":637,"open":605,"high":631,"low":605,"close":638,"change":299,"percent_change":186,"volume":639,"transactions":9,"vwap":638},"2026-06-23",50.33,66800,{"date":641,"open":605,"high":589,"low":642,"close":600,"change":338,"percent_change":21,"volume":643,"transactions":9,"vwap":600},"2026-06-22",50.289,97700,{"date":645,"open":562,"high":626,"low":417,"close":605,"change":289,"percent_change":290,"volume":646,"transactions":9,"vwap":605},"2026-06-18",137900,{"date":648,"open":585,"high":626,"low":371,"close":568,"change":449,"percent_change":220,"volume":649,"transactions":9,"vwap":568},"2026-06-17",175200,{"date":651,"open":605,"high":638,"low":652,"close":653,"change":442,"percent_change":338,"volume":654,"transactions":9,"vwap":653},"2026-06-16",50.272,50.315,85300,{"date":656,"open":371,"high":626,"low":383,"close":568,"change":204,"percent_change":205,"volume":657,"transactions":9,"vwap":568},"2026-06-15",192600,{"date":659,"open":585,"high":562,"low":660,"close":417,"change":306,"percent_change":306,"volume":661,"transactions":9,"vwap":417},"2026-06-12",50.191,305600,{"date":663,"open":371,"high":605,"low":417,"close":417,"change":299,"percent_change":186,"volume":664,"transactions":9,"vwap":417},"2026-06-11",203300,{"date":666,"open":638,"high":638,"low":417,"close":371,"change":667,"percent_change":187,"volume":668,"transactions":9,"vwap":371},"2026-06-10",-0.022,177900,{"date":670,"open":605,"high":605,"low":383,"close":671,"change":672,"percent_change":306,"volume":673,"transactions":9,"vwap":671},"2026-06-09",50.292,0.002,187700,{"date":675,"open":371,"high":562,"low":365,"close":562,"change":290,"percent_change":204,"volume":676,"transactions":9,"vwap":562},"2026-06-08",158100,{"date":678,"open":371,"high":568,"low":336,"close":371,"change":289,"percent_change":290,"volume":679,"transactions":9,"vwap":371},"2026-06-05",269900,{"date":681,"open":626,"high":626,"low":336,"close":417,"change":186,"percent_change":187,"volume":682,"transactions":9,"vwap":417},"2026-06-04",172200,{"date":684,"open":417,"high":562,"low":372,"close":585,"change":306,"percent_change":306,"volume":685,"transactions":9,"vwap":585},"2026-06-03",146200,{"date":687,"open":402,"high":568,"low":402,"close":585,"change":338,"percent_change":21,"volume":688,"transactions":9,"vwap":585},"2026-06-02",201300,{"date":690,"open":493,"high":568,"low":493,"close":365,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":365},"2026-06-01",-0.1,-0.2,156800,{"date":695,"open":638,"high":631,"low":568,"close":589,"change":480,"percent_change":523,"volume":696,"transactions":9,"vwap":589},"2026-05-29",64500,{"date":698,"open":699,"high":638,"low":417,"close":568,"change":289,"percent_change":290,"volume":700,"transactions":9,"vwap":568},"2026-05-28",50.295,143000,{"date":702,"open":424,"high":568,"low":703,"close":562,"change":289,"percent_change":290,"volume":704,"transactions":9,"vwap":562},"2026-05-27",50.175,191400,{"date":706,"open":568,"high":600,"low":417,"close":585,"change":479,"percent_change":480,"volume":707,"transactions":9,"vwap":585},"2026-05-26",189300,{"date":709,"open":383,"high":371,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-05-22",50.186,50.255,0.065,0.13,117400,{"date":716,"open":493,"high":372,"low":493,"close":390,"change":299,"percent_change":186,"volume":717,"transactions":9,"vwap":390},"2026-05-21",127900,{"date":719,"open":402,"high":383,"low":703,"close":424,"change":290,"percent_change":204,"volume":720,"transactions":9,"vwap":424},"2026-05-20",115000,{"date":722,"open":372,"high":417,"low":493,"close":441,"change":596,"percent_change":691,"volume":723,"transactions":9,"vwap":441},"2026-05-19",130700,{"date":725,"open":402,"high":365,"low":441,"close":372,"change":306,"percent_change":306,"volume":726,"transactions":9,"vwap":372},"2026-05-18",498100,{"date":728,"open":383,"high":365,"low":390,"close":372,"change":299,"percent_change":186,"volume":729,"transactions":9,"vwap":372},"2026-05-15",131200,{"date":731,"open":424,"high":562,"low":424,"close":383,"change":220,"percent_change":221,"volume":732,"transactions":9,"vwap":383},"2026-05-14",117700,{"date":734,"open":585,"high":585,"low":372,"close":371,"change":306,"percent_change":306,"volume":735,"transactions":9,"vwap":371},"2026-05-13",99700,{"date":737,"open":562,"high":562,"low":383,"close":371,"change":299,"percent_change":186,"volume":738,"transactions":9,"vwap":371},"2026-05-12",106300,{"date":740,"open":424,"high":741,"low":424,"close":585,"change":306,"percent_change":306,"volume":742,"transactions":9,"vwap":585},"2026-05-11",50.305,84300,{"date":744,"open":605,"high":605,"low":364,"close":585,"change":289,"percent_change":290,"volume":745,"transactions":9,"vwap":585},"2026-05-08",109200,{"date":747,"open":626,"high":626,"low":748,"close":371,"change":299,"percent_change":186,"volume":749,"transactions":9,"vwap":371},"2026-05-07",50.249,111400,{"date":751,"open":562,"high":568,"low":752,"close":585,"change":204,"percent_change":205,"volume":753,"transactions":9,"vwap":585},"2026-05-06",50.235,124100,{"date":755,"open":383,"high":568,"low":424,"close":383,"change":289,"percent_change":290,"volume":756,"transactions":9,"vwap":383},"2026-05-05",224500,{"date":758,"open":365,"high":568,"low":759,"close":372,"change":306,"percent_change":306,"volume":760,"transactions":9,"vwap":372},"2026-05-04",50.151,136100,{"date":762,"open":365,"high":371,"low":402,"close":372,"change":691,"percent_change":692,"volume":763,"transactions":9,"vwap":372},"2026-05-01",94200,{"date":765,"open":766,"high":766,"low":638,"close":638,"change":220,"percent_change":221,"volume":767,"transactions":9,"vwap":638},"2026-04-30",50.42,107400,{"date":769,"open":600,"high":619,"low":638,"close":631,"change":299,"percent_change":186,"volume":770,"transactions":9,"vwap":631},"2026-04-29",72300,{"date":772,"open":638,"high":617,"low":638,"close":511,"change":186,"percent_change":187,"volume":773,"transactions":9,"vwap":511},"2026-04-28",100700,{"date":775,"open":511,"high":776,"low":777,"close":617,"change":338,"percent_change":21,"volume":778,"transactions":9,"vwap":617},"2026-04-27",50.41,50.348,87100,{"date":780,"open":568,"high":618,"low":568,"close":631,"change":338,"percent_change":21,"volume":781,"transactions":9,"vwap":631},"2026-04-24",67200,{"date":783,"open":619,"high":619,"low":626,"close":638,"change":220,"percent_change":221,"volume":784,"transactions":9,"vwap":638},"2026-04-23",69900,{"date":786,"open":618,"high":618,"low":626,"close":631,"change":289,"percent_change":290,"volume":787,"transactions":9,"vwap":631},"2026-04-22",91200,{"date":789,"open":600,"high":511,"low":638,"close":589,"change":290,"percent_change":204,"volume":790,"transactions":9,"vwap":589},"2026-04-21",99800,{"date":792,"open":589,"high":618,"low":626,"close":638,"change":299,"percent_change":186,"volume":793,"transactions":9,"vwap":638},"2026-04-20",166200,{"date":795,"open":638,"high":776,"low":365,"close":600,"change":204,"percent_change":205,"volume":796,"transactions":9,"vwap":600},"2026-04-17",230700,{"date":798,"open":589,"high":799,"low":568,"close":568,"change":220,"percent_change":221,"volume":800,"transactions":9,"vwap":568},"2026-04-16",50.357,88000,{"date":802,"open":371,"high":766,"low":371,"close":638,"change":480,"percent_change":523,"volume":803,"transactions":9,"vwap":638},"2026-04-15",115100,{"date":805,"open":626,"high":806,"low":402,"close":585,"change":186,"percent_change":187,"volume":807,"transactions":9,"vwap":585},"2026-04-14",50.325,130200,{"date":809,"open":365,"high":600,"low":402,"close":568,"change":290,"percent_change":204,"volume":810,"transactions":9,"vwap":568},"2026-04-13",626100,{"date":812,"open":441,"high":626,"low":441,"close":585,"change":290,"percent_change":204,"volume":813,"transactions":9,"vwap":585},"2026-04-10",345700,{"date":815,"open":568,"high":619,"low":365,"close":417,"change":449,"percent_change":220,"volume":816,"transactions":9,"vwap":417},"2026-04-09",425200,{"date":818,"open":605,"high":619,"low":371,"close":819,"change":442,"percent_change":338,"volume":820,"transactions":9,"vwap":819},"2026-04-08",50.275,232200,{"date":822,"open":562,"high":562,"low":372,"close":417,"change":289,"percent_change":290,"volume":823,"transactions":9,"vwap":417},"2026-04-07",120400,{"date":825,"open":336,"high":568,"low":336,"close":365,"change":299,"percent_change":186,"volume":826,"transactions":9,"vwap":365},"2026-04-06",214700,{"date":828,"open":365,"high":819,"low":829,"close":417,"change":186,"percent_change":187,"volume":830,"transactions":9,"vwap":417},"2026-04-02",50.206,219600,{"date":832,"open":600,"high":600,"low":441,"close":585,"change":221,"percent_change":322,"volume":745,"transactions":9,"vwap":585},"2026-04-01",{"date":834,"open":600,"high":631,"low":562,"close":600,"change":21,"percent_change":22,"volume":835,"transactions":9,"vwap":600},"2026-03-31",244400,{"date":837,"open":585,"high":589,"low":371,"close":585,"change":306,"percent_change":306,"volume":838,"transactions":9,"vwap":585},"2026-03-30",181300,{"date":840,"open":562,"high":568,"low":372,"close":585,"change":306,"percent_change":306,"volume":841,"transactions":9,"vwap":585},"2026-03-27",219900,{"date":843,"open":562,"high":638,"low":417,"close":585,"change":844,"percent_change":186,"volume":807,"transactions":9,"vwap":585},"2026-03-26",-0.008,{"date":846,"open":568,"high":653,"low":417,"close":847,"change":848,"percent_change":290,"volume":849,"transactions":9,"vwap":847},"2026-03-25",50.288,0.008,110200,{"date":851,"open":605,"high":589,"low":372,"close":585,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":585},"2026-03-24",-0.075,-0.15,98200,{"date":856,"open":600,"high":776,"low":626,"close":857,"change":858,"percent_change":130,"volume":859,"transactions":9,"vwap":857},"2026-03-23",50.355,0.045,262700,{"date":861,"open":862,"high":863,"low":568,"close":605,"change":322,"percent_change":86,"volume":864,"transactions":9,"vwap":605},"2026-03-20",50.44,50.53,527500,{"date":866,"open":867,"high":868,"low":511,"close":869,"change":186,"percent_change":187,"volume":870,"transactions":9,"vwap":869},"2026-03-19",50.45,50.48,50.43,177700,{"date":872,"open":766,"high":873,"low":618,"close":867,"change":290,"percent_change":204,"volume":874,"transactions":9,"vwap":867},"2026-03-18",50.5,106200,{"date":876,"open":877,"high":877,"low":766,"close":869,"change":306,"percent_change":306,"volume":878,"transactions":9,"vwap":869},"2026-03-17",50.47,490600,{"date":880,"open":776,"high":873,"low":776,"close":869,"change":289,"percent_change":290,"volume":881,"transactions":9,"vwap":869},"2026-03-16",117600,{"date":883,"open":776,"high":884,"low":776,"close":766,"change":290,"percent_change":204,"volume":885,"transactions":9,"vwap":766},"2026-03-13",50.46,180000,{"date":887,"open":868,"high":868,"low":618,"close":618,"change":888,"percent_change":246,"volume":889,"transactions":9,"vwap":618},"2026-03-12",-0.045,151000,{"date":891,"open":868,"high":868,"low":892,"close":893,"change":894,"percent_change":186,"volume":895,"transactions":9,"vwap":893},"2026-03-11",50.384,50.445,-0.012,83500,{"date":897,"open":877,"high":898,"low":776,"close":899,"change":900,"percent_change":480,"volume":901,"transactions":9,"vwap":899},"2026-03-10",50.49,50.457,0.027,624400,{"date":903,"open":884,"high":868,"low":776,"close":869,"change":299,"percent_change":186,"volume":904,"transactions":9,"vwap":869},"2026-03-09",105600,{"date":906,"open":869,"high":877,"low":766,"close":862,"change":186,"percent_change":187,"volume":907,"transactions":9,"vwap":862},"2026-03-06",170100,{"date":909,"open":867,"high":868,"low":776,"close":884,"change":289,"percent_change":290,"volume":910,"transactions":9,"vwap":884},"2026-03-05",73000,{"date":912,"open":873,"high":873,"low":766,"close":867,"change":186,"percent_change":187,"volume":913,"transactions":9,"vwap":867},"2026-03-04",94100,{"date":915,"open":884,"high":877,"low":766,"close":877,"change":187,"percent_change":196,"volume":916,"transactions":9,"vwap":877},"2026-03-03",153700,{"date":918,"open":919,"high":919,"low":877,"close":920,"change":691,"percent_change":692,"volume":921,"transactions":9,"vwap":920},"2026-03-02",50.52,50.51,104300,{"date":923,"open":24,"high":24,"low":924,"close":924,"change":186,"percent_change":187,"volume":925,"transactions":9,"vwap":924},"2026-02-27",50.61,83800,{"date":927,"open":928,"high":929,"low":930,"close":928,"change":479,"percent_change":480,"volume":931,"transactions":9,"vwap":928},"2026-02-26",50.63,50.67,50.58,67400,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":289,"volume":939,"transactions":9,"vwap":937},"2026-02-25",50.6,50.62,50.585,50.605,0.005,141700,{"date":941,"open":942,"high":943,"low":930,"close":934,"change":290,"percent_change":204,"volume":944,"transactions":9,"vwap":934},"2026-02-24",50.59,50.615,58300,{"date":946,"open":935,"high":935,"low":947,"close":930,"change":306,"percent_change":306,"volume":714,"transactions":9,"vwap":930},"2026-02-23",50.56,{"date":949,"open":924,"high":924,"low":950,"close":930,"change":951,"percent_change":299,"volume":952,"transactions":9,"vwap":930},"2026-02-20",50.55,-0.007,101100,{"date":954,"open":942,"high":924,"low":955,"close":956,"change":289,"percent_change":290,"volume":957,"transactions":9,"vwap":956},"2026-02-19",50.54,50.587,127500,{"date":959,"open":960,"high":930,"low":873,"close":961,"change":962,"percent_change":338,"volume":963,"transactions":9,"vwap":961},"2026-02-18",50.57,50.577,0.017,175000,{"date":965,"open":950,"high":942,"low":955,"close":947,"change":306,"percent_change":306,"volume":966,"transactions":9,"vwap":947},"2026-02-17",100500,{"date":968,"open":942,"high":942,"low":955,"close":947,"change":338,"percent_change":21,"volume":969,"transactions":9,"vwap":947},"2026-02-13",98600,{"date":971,"open":950,"high":950,"low":898,"close":863,"change":204,"percent_change":205,"volume":972,"transactions":9,"vwap":863},"2026-02-12",87800,{"date":974,"open":898,"high":920,"low":975,"close":898,"change":289,"percent_change":290,"volume":976,"transactions":9,"vwap":898},"2026-02-11",50.472,119800,{"date":978,"open":873,"high":919,"low":877,"close":868,"change":186,"percent_change":187,"volume":979,"transactions":9,"vwap":868},"2026-02-10",91700,{"date":981,"open":873,"high":873,"low":982,"close":873,"change":338,"percent_change":21,"volume":983,"transactions":9,"vwap":873},"2026-02-09",50.463,225700,{"date":985,"open":919,"high":919,"low":877,"close":877,"change":186,"percent_change":187,"volume":986,"transactions":9,"vwap":877},"2026-02-06",81100,{"date":988,"open":920,"high":920,"low":862,"close":898,"change":290,"percent_change":204,"volume":989,"transactions":9,"vwap":898},"2026-02-05",217500,{"date":991,"open":867,"high":877,"low":992,"close":877,"change":21,"percent_change":22,"volume":993,"transactions":9,"vwap":877},"2026-02-04",50.421,161600,{"date":995,"open":867,"high":867,"low":618,"close":776,"change":186,"percent_change":187,"volume":996,"transactions":9,"vwap":776},"2026-02-03",101300,{"date":998,"open":867,"high":867,"low":617,"close":869,"change":691,"percent_change":692,"volume":999,"transactions":9,"vwap":869},"2026-02-02",79100,{"date":1001,"open":873,"high":863,"low":877,"close":863,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":863},"2026-01-30",0.07,0.14,181500,{"date":1006,"open":862,"high":873,"low":862,"close":884,"change":220,"percent_change":221,"volume":1007,"transactions":9,"vwap":884},"2026-01-29",125000,{"date":1009,"open":862,"high":873,"low":862,"close":898,"change":900,"percent_change":480,"volume":1010,"transactions":9,"vwap":898},"2026-01-28",133000,{"date":1012,"open":869,"high":868,"low":869,"close":982,"change":951,"percent_change":299,"volume":1013,"transactions":9,"vwap":982},"2026-01-27",117100,{"date":1015,"open":776,"high":868,"low":776,"close":877,"change":1016,"percent_change":204,"volume":1017,"transactions":9,"vwap":877},"2026-01-26",0.019,104800,{"date":1019,"open":617,"high":1020,"low":617,"close":1021,"change":1022,"percent_change":21,"volume":1023,"transactions":9,"vwap":1021},"2026-01-23",50.455,50.451,0.031,68000,{"date":1025,"open":631,"high":1026,"low":631,"close":766,"change":299,"percent_change":186,"volume":1027,"transactions":9,"vwap":766},"2026-01-22",50.461,122400,{"date":1029,"open":884,"high":877,"low":618,"close":869,"change":306,"percent_change":306,"volume":1030,"transactions":9,"vwap":869},"2026-01-21",145200,{"date":1032,"open":950,"high":950,"low":617,"close":869,"change":220,"percent_change":221,"volume":1033,"transactions":9,"vwap":869},"2026-01-20",228200,{"date":1035,"open":877,"high":898,"low":766,"close":884,"change":290,"percent_change":204,"volume":1036,"transactions":9,"vwap":884},"2026-01-16",380700,{"date":1038,"open":862,"high":884,"low":626,"close":862,"change":338,"percent_change":21,"volume":1039,"transactions":9,"vwap":862},"2026-01-15",265000,{"date":1041,"open":619,"high":868,"low":619,"close":776,"change":204,"percent_change":205,"volume":1042,"transactions":9,"vwap":776},"2026-01-14",134400,{"date":1044,"open":511,"high":867,"low":631,"close":511,"change":938,"percent_change":289,"volume":1045,"transactions":9,"vwap":511},"2026-01-13",168600,{"date":1047,"open":619,"high":867,"low":1048,"close":1048,"change":449,"percent_change":220,"volume":714,"transactions":9,"vwap":1048},"2026-01-12",50.365,{"date":1050,"open":511,"high":766,"low":511,"close":619,"change":306,"percent_change":306,"volume":1051,"transactions":9,"vwap":619},"2026-01-09",165100,{"date":1053,"open":631,"high":776,"low":589,"close":619,"change":289,"percent_change":290,"volume":1054,"transactions":9,"vwap":619},"2026-01-08",125700,{"date":1056,"open":511,"high":617,"low":1057,"close":511,"change":290,"percent_change":204,"volume":1058,"transactions":9,"vwap":511},"2026-01-07",50.346,134300,{"date":1060,"open":589,"high":511,"low":638,"close":589,"change":962,"percent_change":338,"volume":1061,"transactions":9,"vwap":589},"2026-01-06",127700,{"date":1063,"open":857,"high":631,"low":1064,"close":1065,"change":1066,"percent_change":338,"volume":1067,"transactions":9,"vwap":1065},"2026-01-05",50.319,50.333,0.013,141400,{"date":1069,"open":631,"high":619,"low":568,"close":626,"change":306,"percent_change":306,"volume":1070,"transactions":9,"vwap":626},"2026-01-02",142900,{"date":1072,"open":631,"high":631,"low":562,"close":626,"change":962,"percent_change":338,"volume":1073,"transactions":9,"vwap":626},"2025-12-31",154600,{"date":1075,"open":638,"high":638,"low":585,"close":1076,"change":951,"percent_change":299,"volume":1077,"transactions":9,"vwap":1076},"2025-12-30",50.303,138300,{"date":1079,"open":371,"high":626,"low":365,"close":605,"change":290,"percent_change":204,"volume":1080,"transactions":9,"vwap":605},"2025-12-29",153500,{"date":1082,"open":626,"high":626,"low":1083,"close":562,"change":480,"percent_change":523,"volume":1084,"transactions":9,"vwap":562},"2025-12-26",50.254,36900,{"date":1086,"open":372,"high":562,"low":372,"close":383,"change":1087,"percent_change":196,"volume":1088,"transactions":9,"vwap":383},"2025-12-24",-0.042,60800,{"date":1090,"open":568,"high":568,"low":383,"close":1091,"change":844,"percent_change":186,"volume":657,"transactions":9,"vwap":1091},"2025-12-23",50.282,{"date":1093,"open":402,"high":600,"low":402,"close":562,"change":204,"percent_change":205,"volume":1094,"transactions":9,"vwap":562},"2025-12-22",257500,{"date":1096,"open":344,"high":585,"low":344,"close":365,"change":1097,"percent_change":247,"volume":1098,"transactions":9,"vwap":365},"2025-12-19",-0.093,136900,{"date":1100,"open":617,"high":617,"low":1101,"close":1102,"change":601,"percent_change":289,"volume":1103,"transactions":9,"vwap":1102},"2025-12-18",50.334,50.343,113300,{"date":1105,"open":619,"high":619,"low":600,"close":600,"change":299,"percent_change":186,"volume":1106,"transactions":9,"vwap":600},"2025-12-17",183500,{"date":1108,"open":589,"high":1109,"low":1110,"close":589,"change":290,"percent_change":204,"volume":1111,"transactions":9,"vwap":589},"2025-12-16",50.379,50.312,83700,{"date":1113,"open":568,"high":799,"low":568,"close":638,"change":289,"percent_change":290,"volume":1030,"transactions":9,"vwap":638},"2025-12-15",{"date":1115,"open":600,"high":600,"low":605,"close":626,"change":186,"percent_change":187,"volume":1116,"transactions":9,"vwap":626},"2025-12-12",93100,{"date":1118,"open":638,"high":600,"low":653,"close":600,"change":1119,"percent_change":289,"volume":1120,"transactions":9,"vwap":600},"2025-12-11",0.007,124500,{"date":1122,"open":585,"high":600,"low":417,"close":1065,"change":1123,"percent_change":480,"volume":790,"transactions":9,"vwap":1065},"2025-12-10",0.023,{"date":1125,"open":626,"high":638,"low":562,"close":605,"change":186,"percent_change":187,"volume":1126,"transactions":9,"vwap":605},"2025-12-09",88600,{"date":1128,"open":600,"high":600,"low":365,"close":638,"change":289,"percent_change":290,"volume":1129,"transactions":9,"vwap":638},"2025-12-08",184600,{"date":1131,"open":562,"high":626,"low":562,"close":626,"change":289,"percent_change":290,"volume":1132,"transactions":9,"vwap":626},"2025-12-05",130100,{"date":1134,"open":600,"high":1135,"low":606,"close":605,"change":299,"percent_change":186,"volume":1136,"transactions":9,"vwap":605},"2025-12-04",50.785,103100,{"date":1138,"open":589,"high":589,"low":562,"close":626,"change":289,"percent_change":290,"volume":1139,"transactions":9,"vwap":626},"2025-12-03",78800,{"date":1141,"open":605,"high":605,"low":585,"close":605,"change":338,"percent_change":21,"volume":1142,"transactions":9,"vwap":605},"2025-12-02",91000,{"date":1144,"open":585,"high":626,"low":371,"close":585,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":585},"2025-12-01",-0.149,-0.3,109500,{"date":1149,"open":766,"high":1150,"low":617,"close":1151,"change":1152,"percent_change":205,"volume":1153,"transactions":9,"vwap":1151},"2025-11-28",50.433,50.429,0.039,21800,{"date":1155,"open":618,"high":766,"low":1156,"close":617,"change":289,"percent_change":290,"volume":1157,"transactions":9,"vwap":617},"2025-11-26",50.383,92900,{"date":1159,"open":1160,"high":776,"low":619,"close":619,"change":306,"percent_change":306,"volume":1161,"transactions":9,"vwap":619},"2025-11-25",50.385,93300,{"date":1163,"open":869,"high":869,"low":619,"close":619,"change":186,"percent_change":187,"volume":1164,"transactions":9,"vwap":619},"2025-11-24",95100,{"date":1166,"open":766,"high":766,"low":1167,"close":618,"change":338,"percent_change":21,"volume":1168,"transactions":9,"vwap":618},"2025-11-21",50.377,87700,{"date":1170,"open":857,"high":618,"low":857,"close":511,"change":186,"percent_change":187,"volume":1171,"transactions":9,"vwap":511},"2025-11-20",74900,{"date":1173,"open":618,"high":618,"low":589,"close":617,"change":289,"percent_change":290,"volume":1174,"transactions":9,"vwap":617},"2025-11-19",88700,{"date":1176,"open":617,"high":617,"low":511,"close":619,"change":290,"percent_change":204,"volume":1177,"transactions":9,"vwap":619},"2025-11-18",101700,{"date":1179,"open":511,"high":511,"low":600,"close":631,"change":938,"percent_change":289,"volume":1180,"transactions":9,"vwap":631},"2025-11-17",50500,{"date":1182,"open":511,"high":511,"low":638,"close":857,"change":479,"percent_change":480,"volume":1183,"transactions":9,"vwap":857},"2025-11-14",96200,{"date":1185,"open":631,"high":619,"low":638,"close":638,"change":186,"percent_change":187,"volume":1142,"transactions":9,"vwap":638},"2025-11-13",{"date":1187,"open":617,"high":617,"low":626,"close":589,"change":299,"percent_change":186,"volume":1116,"transactions":9,"vwap":589},"2025-11-12",{"date":1189,"open":589,"high":1190,"low":371,"close":631,"change":290,"percent_change":204,"volume":1191,"transactions":9,"vwap":631},"2025-11-11",50.399,72200,{"date":1193,"open":631,"high":631,"low":626,"close":600,"change":290,"percent_change":204,"volume":1194,"transactions":9,"vwap":600},"2025-11-10",179400,{"date":1196,"open":638,"high":799,"low":568,"close":626,"change":289,"percent_change":290,"volume":639,"transactions":9,"vwap":626},"2025-11-07",{"date":1198,"open":562,"high":511,"low":562,"close":605,"change":186,"percent_change":187,"volume":1199,"transactions":9,"vwap":605},"2025-11-06",128700,{"date":1201,"open":568,"high":589,"low":562,"close":638,"change":607,"percent_change":299,"volume":1202,"transactions":9,"vwap":638},"2025-11-05",82300,{"date":1204,"open":638,"high":1205,"low":1206,"close":1065,"change":601,"percent_change":289,"volume":1207,"transactions":9,"vwap":1065},"2025-11-04",50.415,50.316,162300,{"date":1209,"open":638,"high":631,"low":371,"close":638,"change":691,"percent_change":692,"volume":1210,"transactions":9,"vwap":638},"2025-11-03",188600,{"date":1212,"open":877,"high":877,"low":766,"close":869,"change":306,"percent_change":306,"volume":1213,"transactions":9,"vwap":869},"2025-10-31",110900,{"date":1215,"open":867,"high":867,"low":618,"close":869,"change":299,"percent_change":186,"volume":1216,"transactions":9,"vwap":869},"2025-10-30",59200,{"date":1218,"open":862,"high":1219,"low":618,"close":862,"change":220,"percent_change":221,"volume":1220,"transactions":9,"vwap":862},"2025-10-29",50.466,156700,{"date":1222,"open":869,"high":877,"low":766,"close":877,"change":204,"percent_change":205,"volume":1223,"transactions":9,"vwap":877},"2025-10-28",340300,{"date":1225,"open":869,"high":884,"low":617,"close":869,"change":480,"percent_change":523,"volume":1226,"transactions":9,"vwap":869},"2025-10-27",97800,{"date":1228,"open":617,"high":898,"low":605,"close":619,"change":299,"percent_change":186,"volume":1229,"transactions":9,"vwap":619},"2025-10-24",59500,{"date":1231,"open":862,"high":862,"low":617,"close":617,"change":187,"percent_change":196,"volume":1232,"transactions":9,"vwap":617},"2025-10-23",56600,{"date":1234,"open":617,"high":1235,"low":617,"close":869,"change":848,"percent_change":290,"volume":1236,"transactions":9,"vwap":869},"2025-10-22",50.453,62800,{"date":1238,"open":869,"high":867,"low":618,"close":1239,"change":1240,"percent_change":290,"volume":1241,"transactions":9,"vwap":1239},"2025-10-21",50.422,0.012,109900,{"date":1243,"open":877,"high":935,"low":618,"close":776,"change":220,"percent_change":221,"volume":1244,"transactions":9,"vwap":776},"2025-10-20",131300,{"date":1246,"open":869,"high":868,"low":618,"close":862,"change":204,"percent_change":205,"volume":1247,"transactions":9,"vwap":862},"2025-10-17",552700,{"date":1249,"open":631,"high":862,"low":631,"close":618,"change":289,"percent_change":290,"volume":1250,"transactions":9,"vwap":618},"2025-10-16",161400,{"date":1252,"open":619,"high":766,"low":511,"close":617,"change":186,"percent_change":187,"volume":1253,"transactions":9,"vwap":617},"2025-10-15",83100,{"date":1255,"open":862,"high":893,"low":631,"close":776,"change":306,"percent_change":306,"volume":1256,"transactions":9,"vwap":776},"2025-10-14",47500,{"date":1258,"open":589,"high":867,"low":589,"close":776,"change":338,"percent_change":21,"volume":1171,"transactions":9,"vwap":776},"2025-10-13",{"date":1260,"open":862,"high":868,"low":511,"close":619,"change":306,"percent_change":306,"volume":1261,"transactions":9,"vwap":619},"2025-10-10",162800,{"date":1263,"open":618,"high":1264,"low":1265,"close":619,"change":306,"percent_change":306,"volume":1266,"transactions":9,"vwap":619},"2025-10-09",50.414,50.375,114700,{"date":1268,"open":511,"high":869,"low":511,"close":619,"change":299,"percent_change":186,"volume":1269,"transactions":9,"vwap":619},"2025-10-08",79700,{"date":1271,"open":511,"high":766,"low":600,"close":617,"change":480,"percent_change":523,"volume":1272,"transactions":9,"vwap":617},"2025-10-07",96800,{"date":1274,"open":618,"high":1275,"low":1276,"close":600,"change":186,"percent_change":187,"volume":1277,"transactions":9,"vwap":600},"2025-10-06",50.74,50.326,157700,{"date":1279,"open":776,"high":776,"low":631,"close":631,"change":306,"percent_change":306,"volume":1280,"transactions":9,"vwap":631},"2025-10-03",61700,{"date":1282,"open":619,"high":862,"low":605,"close":631,"change":290,"percent_change":204,"volume":1283,"transactions":9,"vwap":631},"2025-10-02",118300,{"date":1285,"open":511,"high":776,"low":600,"close":600,"change":358,"percent_change":139,"volume":1286,"transactions":9,"vwap":600},"2025-10-01",200700,{"date":1288,"open":424,"high":1289,"low":424,"close":920,"change":480,"percent_change":523,"volume":1290,"transactions":9,"vwap":920},"2025-09-30",50.586,119900,{"date":1292,"open":950,"high":950,"low":618,"close":884,"change":299,"percent_change":186,"volume":763,"transactions":9,"vwap":884},"2025-09-29",{"date":1294,"open":877,"high":1295,"low":867,"close":877,"change":186,"percent_change":187,"volume":623,"transactions":9,"vwap":877},"2025-09-26",50.539,{"date":1297,"open":950,"high":950,"low":898,"close":898,"change":596,"percent_change":691,"volume":1261,"transactions":9,"vwap":898},"2025-09-25",{"date":1299,"open":947,"high":960,"low":863,"close":955,"change":186,"percent_change":187,"volume":738,"transactions":9,"vwap":955},"2025-09-24",{"date":1301,"open":942,"high":942,"low":950,"close":947,"change":289,"percent_change":290,"volume":1302,"transactions":9,"vwap":947},"2025-09-23",330600,{"date":1304,"open":960,"high":1305,"low":950,"close":950,"change":306,"percent_change":306,"volume":1306,"transactions":9,"vwap":950},"2025-09-22",50.595,149300,{"date":1308,"open":960,"high":1309,"low":863,"close":950,"change":299,"percent_change":186,"volume":1310,"transactions":9,"vwap":950},"2025-09-19",50.649,125200,{"date":1312,"open":947,"high":924,"low":919,"close":947,"change":290,"percent_change":204,"volume":1313,"transactions":9,"vwap":947},"2025-09-18",95000,{"date":1315,"open":863,"high":934,"low":863,"close":955,"change":21,"percent_change":22,"volume":1316,"transactions":9,"vwap":955},"2025-09-17",115400,{"date":1318,"open":877,"high":1319,"low":877,"close":868,"change":313,"percent_change":314,"volume":1320,"transactions":9,"vwap":868},"2025-09-16",50.64,290100,{"date":1322,"open":863,"high":1323,"low":920,"close":950,"change":21,"percent_change":22,"volume":1324,"transactions":9,"vwap":950},"2025-09-15",50.571,107000,{"date":1326,"open":869,"high":1327,"low":869,"close":898,"change":299,"percent_change":186,"volume":1328,"transactions":9,"vwap":898},"2025-09-12",50.547,95700,{"date":1330,"open":884,"high":1331,"low":884,"close":873,"change":290,"percent_change":204,"volume":1332,"transactions":9,"vwap":873},"2025-09-11",50.537,119300,{"date":1334,"open":884,"high":919,"low":884,"close":868,"change":299,"percent_change":186,"volume":1335,"transactions":9,"vwap":868},"2025-09-10",360800,{"date":1337,"open":863,"high":863,"low":867,"close":898,"change":338,"percent_change":21,"volume":1338,"transactions":9,"vwap":898},"2025-09-09",238100,{"date":1340,"open":877,"high":868,"low":1341,"close":884,"change":306,"percent_change":306,"volume":1342,"transactions":9,"vwap":884},"2025-09-08",50.437,160500,{"date":1344,"open":618,"high":955,"low":619,"close":884,"change":204,"percent_change":205,"volume":1345,"transactions":9,"vwap":884},"2025-09-05",201800,{"date":1347,"open":862,"high":862,"low":1348,"close":766,"change":1002,"percent_change":1003,"volume":1349,"transactions":9,"vwap":766},"2025-09-04",50.354,117800,{"date":1351,"open":600,"high":1160,"low":600,"close":589,"change":290,"percent_change":204,"volume":1352,"transactions":9,"vwap":589},"2025-09-03",151400,{"date":1354,"open":589,"high":619,"low":638,"close":638,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":638},"2025-09-02",-0.13,-0.26,186000,{"date":1359,"open":920,"high":1360,"low":862,"close":884,"change":691,"percent_change":692,"volume":1361,"transactions":9,"vwap":884},"2025-08-29",50.538,262500,{"date":1363,"open":766,"high":947,"low":766,"close":947,"change":1002,"percent_change":1003,"volume":1364,"transactions":9,"vwap":947},"2025-08-28",174800,{"date":1366,"open":919,"high":919,"low":884,"close":898,"change":338,"percent_change":21,"volume":1367,"transactions":9,"vwap":898},"2025-08-27",231000,{"date":1369,"open":868,"high":868,"low":867,"close":884,"change":306,"percent_change":306,"volume":1370,"transactions":9,"vwap":884},"2025-08-26",80100,{"date":1372,"open":873,"high":873,"low":1373,"close":884,"change":299,"percent_change":186,"volume":1374,"transactions":9,"vwap":884},"2025-08-25",50.435,137700,{"date":1376,"open":869,"high":877,"low":869,"close":877,"change":204,"percent_change":205,"volume":1377,"transactions":9,"vwap":877},"2025-08-22",116900,{"date":1379,"open":776,"high":862,"low":618,"close":869,"change":338,"percent_change":21,"volume":1380,"transactions":9,"vwap":869},"2025-08-21",280800,{"date":1382,"open":766,"high":1383,"low":618,"close":618,"change":306,"percent_change":306,"volume":1384,"transactions":9,"vwap":618},"2025-08-20",50.446,72700,{"date":1386,"open":869,"high":869,"low":617,"close":618,"change":1387,"percent_change":186,"volume":1388,"transactions":9,"vwap":618},"2025-08-19",-0.011,96900,{"date":1390,"open":766,"high":766,"low":618,"close":1391,"change":1392,"percent_change":306,"volume":1393,"transactions":9,"vwap":1391},"2025-08-18",50.411,0.001,144900,{"date":1395,"open":618,"high":766,"low":617,"close":776,"change":289,"percent_change":290,"volume":1396,"transactions":9,"vwap":776},"2025-08-15",154400,{"date":1398,"open":868,"high":868,"low":1399,"close":618,"change":289,"percent_change":290,"volume":1400,"transactions":9,"vwap":618},"2025-08-14",50.381,69500,{"date":1402,"open":862,"high":862,"low":617,"close":617,"change":299,"percent_change":186,"volume":1403,"transactions":9,"vwap":617},"2025-08-13",93400,{"date":1405,"open":618,"high":776,"low":619,"close":618,"change":338,"percent_change":21,"volume":1406,"transactions":9,"vwap":618},"2025-08-12",137800,{"date":1408,"open":857,"high":619,"low":857,"close":511,"change":299,"percent_change":186,"volume":1409,"transactions":9,"vwap":511},"2025-08-11",113500,{"date":1411,"open":869,"high":869,"low":857,"close":619,"change":290,"percent_change":204,"volume":1412,"transactions":9,"vwap":619},"2025-08-08",138800,{"date":1414,"open":568,"high":1415,"low":568,"close":631,"change":442,"percent_change":338,"volume":1416,"transactions":9,"vwap":631},"2025-08-07",50.382,82600,{"date":1418,"open":589,"high":631,"low":600,"close":1419,"change":590,"percent_change":299,"volume":1420,"transactions":9,"vwap":1419},"2025-08-06",50.345,53300,{"date":1422,"open":600,"high":631,"low":638,"close":589,"change":338,"percent_change":21,"volume":1423,"transactions":9,"vwap":589},"2025-08-05",97200,{"date":1425,"open":372,"high":630,"low":372,"close":626,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":626},"2025-08-04",0.11,0.22,105100,{"date":1430,"open":562,"high":638,"low":336,"close":336,"change":314,"percent_change":1431,"volume":1432,"transactions":9,"vwap":336},"2025-08-01",-0.28,128100,{"date":1434,"open":1435,"high":511,"low":1435,"close":589,"change":962,"percent_change":338,"volume":1436,"transactions":9,"vwap":589},"2025-07-31",50.311,78300,{"date":1438,"open":619,"high":617,"low":638,"close":1065,"change":1439,"percent_change":220,"volume":1440,"transactions":9,"vwap":1065},"2025-07-30",-0.017,65300,{"date":1442,"open":511,"high":892,"low":600,"close":589,"change":306,"percent_change":306,"volume":1443,"transactions":9,"vwap":589},"2025-07-29",89800,{"date":1445,"open":600,"high":589,"low":605,"close":589,"change":290,"percent_change":204,"volume":1446,"transactions":9,"vwap":589},"2025-07-28",121000,{"date":1448,"open":806,"high":600,"low":605,"close":638,"change":338,"percent_change":21,"volume":1449,"transactions":9,"vwap":638},"2025-07-25",89000,{"date":1451,"open":365,"high":631,"low":365,"close":568,"change":306,"percent_change":306,"volume":1452,"transactions":9,"vwap":568},"2025-07-24",339700,{"date":1454,"open":626,"high":600,"low":568,"close":568,"change":306,"percent_change":306,"volume":1455,"transactions":9,"vwap":568},"2025-07-23",142200,{"date":1457,"open":568,"high":638,"low":699,"close":568,"change":442,"percent_change":338,"volume":1458,"transactions":9,"vwap":568},"2025-07-22",172800,{"date":1460,"open":585,"high":605,"low":585,"close":1461,"change":938,"percent_change":289,"volume":1462,"transactions":9,"vwap":1461},"2025-07-21",50.285,56400,{"date":1464,"open":600,"high":600,"low":606,"close":585,"change":299,"percent_change":186,"volume":1177,"transactions":9,"vwap":585},"2025-07-18",{"date":1466,"open":585,"high":562,"low":365,"close":562,"change":338,"percent_change":21,"volume":1467,"transactions":9,"vwap":562},"2025-07-17",77700,{"date":1469,"open":371,"high":585,"low":417,"close":417,"change":449,"percent_change":220,"volume":1470,"transactions":9,"vwap":417},"2025-07-16",153200,{"date":1472,"open":365,"high":1473,"low":365,"close":819,"change":590,"percent_change":299,"volume":1474,"transactions":9,"vwap":819},"2025-07-15",50.287,139100,{"date":1476,"open":417,"high":562,"low":365,"close":585,"change":306,"percent_change":306,"volume":1477,"transactions":9,"vwap":585},"2025-07-14",145400,{"date":1479,"open":511,"high":511,"low":417,"close":585,"change":290,"percent_change":204,"volume":1480,"transactions":9,"vwap":585},"2025-07-11",112000,{"date":1482,"open":390,"high":585,"low":390,"close":417,"change":290,"percent_change":204,"volume":1483,"transactions":9,"vwap":417},"2025-07-10",81700,{"date":1485,"open":819,"high":626,"low":1486,"close":383,"change":290,"percent_change":204,"volume":1487,"transactions":9,"vwap":383},"2025-07-09",50.221,111600,{"date":1489,"open":372,"high":372,"low":390,"close":402,"change":299,"percent_change":186,"volume":1490,"transactions":9,"vwap":402},"2025-07-08",147000,{"date":1492,"open":390,"high":372,"low":390,"close":372,"change":290,"percent_change":204,"volume":1493,"transactions":9,"vwap":372},"2025-07-07",179100,{"date":1495,"open":441,"high":579,"low":396,"close":336,"change":204,"percent_change":205,"volume":1496,"transactions":9,"vwap":336},"2025-07-03",97600,{"date":1498,"open":336,"high":336,"low":455,"close":396,"change":299,"percent_change":186,"volume":1499,"transactions":9,"vwap":396},"2025-07-02",140800,{"date":1501,"open":364,"high":1502,"low":1503,"close":441,"change":246,"percent_change":247,"volume":1504,"transactions":9,"vwap":441},"2025-07-01",50.269,50.159,104000,{"date":1506,"open":568,"high":1507,"low":417,"close":371,"change":289,"percent_change":290,"volume":1508,"transactions":9,"vwap":371},"2025-06-30",50.511,118200,{"date":1510,"open":605,"high":605,"low":365,"close":417,"change":289,"percent_change":290,"volume":1511,"transactions":9,"vwap":417},"2025-06-27",102400,{"date":1513,"open":371,"high":371,"low":383,"close":365,"change":306,"percent_change":306,"volume":1514,"transactions":9,"vwap":365},"2025-06-26",107700,{"date":1516,"open":365,"high":365,"low":448,"close":365,"change":289,"percent_change":290,"volume":1517,"transactions":9,"vwap":365},"2025-06-25",79000,{"date":1519,"open":402,"high":562,"low":402,"close":383,"change":479,"percent_change":480,"volume":1520,"transactions":9,"vwap":383},"2025-06-24",133800,{"date":1522,"open":372,"high":383,"low":336,"close":1523,"change":442,"percent_change":338,"volume":790,"transactions":9,"vwap":1523},"2025-06-23",50.215,{"date":1525,"open":372,"high":372,"low":1526,"close":424,"change":306,"percent_change":306,"volume":1527,"transactions":9,"vwap":424},"2025-06-20",50.185,148300,{"date":1529,"open":390,"high":424,"low":1526,"close":424,"change":290,"percent_change":204,"volume":1530,"transactions":9,"vwap":424},"2025-06-18",177400,{"date":1532,"open":364,"high":390,"low":364,"close":441,"change":289,"percent_change":290,"volume":1533,"transactions":9,"vwap":441},"2025-06-17",174000,{"date":1535,"open":344,"high":396,"low":344,"close":396,"change":338,"percent_change":21,"volume":1536,"transactions":9,"vwap":396},"2025-06-16",169200,{"date":1538,"open":473,"high":493,"low":344,"close":473,"change":938,"percent_change":289,"volume":1017,"transactions":9,"vwap":473},"2025-06-13",{"date":1540,"open":1541,"high":473,"low":1541,"close":1542,"change":1543,"percent_change":1002,"volume":1544,"transactions":9,"vwap":1542},"2025-06-12",50.099998,50.135,0.035,86700,{"date":1546,"open":1547,"high":535,"low":1547,"close":1541,"change":299,"percent_change":186,"volume":1548,"transactions":9,"vwap":1541},"2025-06-11",50.060001,91600,{"date":1550,"open":1547,"high":344,"low":1547,"close":328,"change":338,"percent_change":21,"volume":1551,"transactions":9,"vwap":328},"2025-06-10",199900,{"date":1553,"open":1547,"high":328,"low":1547,"close":1554,"change":299,"percent_change":186,"volume":1555,"transactions":9,"vwap":1554},"2025-06-09",50.080002,394200,{"date":1557,"open":1554,"high":1558,"low":1559,"close":430,"change":290,"percent_change":204,"volume":1560,"transactions":9,"vwap":430},"2025-06-06",50.103,50.049999,185500,{"date":1562,"open":328,"high":328,"low":1563,"close":352,"change":186,"percent_change":187,"volume":1396,"transactions":9,"vwap":352},"2025-06-05",50.044998,{"date":1565,"open":1566,"high":1567,"low":1547,"close":430,"change":289,"percent_change":290,"volume":1568,"transactions":9,"vwap":430},"2025-06-04",50.075001,50.187,390200,{"date":1570,"open":493,"high":493,"low":1559,"close":1554,"change":338,"percent_change":21,"volume":1571,"transactions":9,"vwap":1554},"2025-06-03",286700,{"date":1573,"open":1554,"high":1554,"low":1574,"close":1559,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1559},"2025-06-02",50.025002,-0.145,-0.29,157600,{"date":1579,"open":390,"high":424,"low":1580,"close":438,"change":479,"percent_change":480,"volume":1581,"transactions":9,"vwap":438},"2025-05-30",50.169,107800,{"date":1583,"open":493,"high":441,"low":493,"close":396,"change":204,"percent_change":205,"volume":1161,"transactions":9,"vwap":396},"2025-05-29",{"date":1585,"open":424,"high":424,"low":1541,"close":535,"change":289,"percent_change":290,"volume":1586,"transactions":9,"vwap":535},"2025-05-28",138100,{"date":1588,"open":473,"high":473,"low":1589,"close":344,"change":938,"percent_change":289,"volume":1590,"transactions":9,"vwap":344},"2025-05-27",50.098,62600,{"date":1592,"open":473,"high":473,"low":1554,"close":1593,"change":858,"percent_change":130,"volume":1594,"transactions":9,"vwap":1593},"2025-05-23",50.115,313500,{"date":1596,"open":1597,"high":1554,"low":1597,"close":352,"change":306,"percent_change":306,"volume":1548,"transactions":9,"vwap":352},"2025-05-22",50.040001,{"date":1599,"open":352,"high":1554,"low":1563,"close":352,"change":289,"percent_change":290,"volume":1600,"transactions":9,"vwap":352},"2025-05-21",185700,{"date":1602,"open":352,"high":352,"low":1559,"close":1547,"change":289,"percent_change":290,"volume":1603,"transactions":9,"vwap":1547},"2025-05-20",61500,{"date":1605,"open":1597,"high":1606,"low":1574,"close":1559,"change":299,"percent_change":186,"volume":1607,"transactions":9,"vwap":1559},"2025-05-19",50.066002,162100,{"date":1609,"open":1547,"high":1554,"low":1559,"close":1547,"change":290,"percent_change":204,"volume":1610,"transactions":9,"vwap":1547},"2025-05-16",132200,{"date":1612,"open":1547,"high":1547,"low":1613,"close":1597,"change":338,"percent_change":21,"volume":1614,"transactions":9,"vwap":1597},"2025-05-15",50.0099983,175300,{"date":1616,"open":1617,"high":1617,"low":253,"close":1613,"change":306,"percent_change":306,"volume":1618,"transactions":9,"vwap":1613},"2025-05-14",50.035,100400,{"date":1620,"open":1597,"high":1597,"low":253,"close":1613,"change":299,"percent_change":186,"volume":1621,"transactions":9,"vwap":1613},"2025-05-13",163800,{"date":1623,"open":312,"high":1597,"low":1624,"close":312,"change":290,"percent_change":204,"volume":1625,"transactions":9,"vwap":312},"2025-05-12",49.98,202500,{"date":1627,"open":1559,"high":1559,"low":253,"close":253,"change":299,"percent_change":186,"volume":1628,"transactions":9,"vwap":253},"2025-05-09",240900,{"date":1630,"open":269,"high":1547,"low":269,"close":1613,"change":290,"percent_change":204,"volume":1631,"transactions":9,"vwap":1613},"2025-05-08",149600,{"date":1633,"open":312,"high":1634,"low":283,"close":276,"change":306,"percent_change":306,"volume":608,"transactions":9,"vwap":276},"2025-05-07",50.029999,{"date":1636,"open":1634,"high":1634,"low":1637,"close":276,"change":306,"percent_change":306,"volume":1600,"transactions":9,"vwap":276},"2025-05-06",49.965,{"date":1639,"open":312,"high":312,"low":269,"close":276,"change":479,"percent_change":480,"volume":1640,"transactions":9,"vwap":276},"2025-05-05",115200,{"date":1642,"open":305,"high":276,"low":305,"close":1637,"change":1643,"percent_change":1426,"volume":1644,"transactions":9,"vwap":1637},"2025-05-02",0.055,220500,{"date":1646,"open":267,"high":1647,"low":267,"close":243,"change":692,"percent_change":1648,"volume":1649,"transactions":9,"vwap":243},"2025-05-01",49.991,-0.4,177500,{"date":1651,"open":1541,"high":344,"low":312,"close":328,"change":338,"percent_change":21,"volume":1652,"transactions":9,"vwap":328},"2025-04-30",270600,{"date":1654,"open":352,"high":390,"low":312,"close":1554,"change":290,"percent_change":204,"volume":1655,"transactions":9,"vwap":1554},"2025-04-29",225400,{"date":1657,"open":1554,"high":568,"low":276,"close":1547,"change":290,"percent_change":204,"volume":1658,"transactions":9,"vwap":1547},"2025-04-28",156400,{"date":1660,"open":352,"high":869,"low":1613,"close":1597,"change":289,"percent_change":290,"volume":1661,"transactions":9,"vwap":1597},"2025-04-25",269800,{"date":1663,"open":1597,"high":1597,"low":269,"close":1634,"change":204,"percent_change":205,"volume":1664,"transactions":9,"vwap":1634},"2025-04-24",125600,{"date":178,"open":305,"high":1634,"low":1666,"close":276,"change":480,"percent_change":523,"volume":1667,"transactions":9,"vwap":276},49.81,90900]