[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RINF":3,"homepage-market-summary":29,"stock-historical-RINF":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RINF","2026-10-07",{"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},"ProShares Inflation Expectations ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.2548,1.058792,"Quarterly",{"close":17,"open":18,"high":19,"low":17,"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},32.6928,32.78,32.79,32.63,0.0628,0.19,1385.3914,33.09,31.74,3812.2767764166665,70.6,3705,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,40,47,54,61,69],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":39},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":39},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":67,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":67,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":67},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":67},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":67},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":67},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":67},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":67},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":67},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":142,"price":143,"is_up":67},"Real Estate","XLRE",-1.29,40.57,{"name":145,"etf":146,"change":147,"price":148,"is_up":67},"Utilities","XLU",-0.02,41.15,{"name":150,"etf":151,"change":152,"price":153,"is_up":67},"Comm Services","XLC",-0.35,111.26,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":67},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":161,"name":162,"price":163,"change":164,"is_up":67},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":166,"name":167,"price":168,"change":169,"is_up":67},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":171,"name":172,"price":173,"change":142,"is_up":67},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":25,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},33.35,4947,1805593.747657,0.78,"2025-04-25",[185,188,194,202,212,219,229,237,247,258,267,276,286,293,300,309,318,329,339,349,359,367,375,382,389,395,402,411,419,426,434,442,451,459,469,478,485,490,497,504,512,520,525,530,539,547,553,562,570,575,583,591,600,609,615,622,629,637,646,653,662,667,675,679,684,688,694,699,705,709,714,717,722,726,733,738,742,746,748,751,755,758,763,767,771,775,779,782,784,788,792,795,798,800,802,804,806,812,817,820,824,829,832,834,837,839,842,844,847,849,851,853,856,859,862,866,870,874,879,882,887,889,893,896,899,904,909,911,916,919,924,929,933,936,941,943,949,952,955,958,962,965,968,971,973,975,979,984,989,991,993,996,999,1003,1006,1008,1010,1012,1015,1017,1019,1022,1026,1028,1030,1032,1034,1036,1039,1044,1048,1051,1054,1056,1058,1061,1063,1065,1068,1071,1075,1078,1081,1083,1085,1087,1089,1091,1093,1095,1097,1099,1101,1103,1106,1108,1110,1113,1116,1118,1120,1122,1124,1126,1128,1130,1132,1134,1137,1139,1141,1143,1145,1147,1150,1152,1154,1156,1158,1161,1163,1165,1167,1169,1172,1174,1176,1178,1181,1183,1185,1187,1189,1191,1194,1196,1198,1200,1203,1205,1207,1209,1211,1213,1215,1217,1219,1221,1223,1225,1227,1229,1231,1233,1235,1237,1239,1241,1244,1246,1248,1252,1254,1256,1259,1262,1265,1267,1269,1271,1273,1276,1279,1282,1285,1287,1291,1295,1301,1304,1308,1310,1312,1315,1319,1321,1323,1326,1328,1330,1332,1335,1338,1341,1343,1345,1348,1351,1356,1359,1362,1364,1368,1374,1377,1379,1382,1384,1390,1393,1396,1399,1401,1403,1405,1407,1410,1412,1414,1417,1419,1421,1423,1425,1429,1432,1434,1438,1441,1443,1445,1448,1450,1452,1454,1457,1462,1465,1469,1472,1474,1478,1481,1484,1486,1490,1493,1496,1500,1504,1506,1510,1514,1518,1521,1523,1526,1528,1530,1532,1534,1536,1538,1540,1544],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":186,"vwap":187},52,32.748,{"date":39,"open":189,"high":20,"low":189,"close":20,"change":190,"percent_change":190,"volume":191,"transactions":192,"vwap":193},32.53,0,338.2961,35,32.5952,{"date":195,"open":196,"high":196,"low":20,"close":20,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",32.73,-0.05,-0.15,1459.4921,32,32.7248,{"date":203,"open":204,"high":205,"low":206,"close":205,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",32.6504,32.68,32.61,0.052,0.16,2823.1749,39,32.6443,{"date":213,"open":196,"high":196,"low":214,"close":214,"change":215,"percent_change":102,"volume":216,"transactions":217,"vwap":218},"2026-10-01",32.628,-0.0973,991.2619,37,32.7266,{"date":220,"open":221,"high":222,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",32.75,32.7601,32.7253,0.0653,0.2,2197.3494,41,32.7584,{"date":230,"open":231,"high":19,"low":231,"close":232,"change":233,"percent_change":225,"volume":234,"transactions":235,"vwap":236},"2026-09-29",32.62,32.66,0.065,4799.870772,70,32.7116,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",32.65,32.56,32.595,0.0765,0.24,973.1347,116,32.6171,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",32.55,32.555,32.37,32.5185,0.1285,0.4,4895.3915,69,32.4799,{"date":259,"open":260,"high":261,"low":260,"close":260,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",32.39,32.41,-0.0444,-0.14,2086.3137,42,32.4032,{"date":268,"open":269,"high":269,"low":261,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",32.47,32.4344,-0.249,-0.76,860.3915,43,32.4301,{"date":277,"open":278,"high":196,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",32.715,32.64,32.6834,-0.1066,-0.33,7994.9098,74,32.6909,{"date":287,"open":231,"high":19,"low":206,"close":19,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",0.14,0.43,7911.8326,104,32.7034,{"date":294,"open":206,"high":205,"low":249,"close":239,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",0.06,0.18,6464.705,102,32.6354,{"date":301,"open":302,"high":206,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":245,"vwap":308},"2026-09-17",32.52,32.44,32.59,-0.2,-0.61,7639.894,32.5524,{"date":310,"open":311,"high":312,"low":19,"close":19,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",32.98,33.05,-0.205,-0.62,2434.705,51,32.9199,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",32.93,33.01,32.918,32.995,0.085,0.26,4077.5602,87,32.9661,{"date":330,"open":331,"high":332,"low":331,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",32.9,33.02,32.91,0.0284,0.09,6184.075,80,32.9524,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":306,"volume":346,"transactions":347,"vwap":348},"2026-09-11",32.94,33.03,32.8701,32.8816,-0.2013,9440.802,110,32.925,{"date":350,"open":351,"high":24,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",32.99,32.9899,33.0829,0.1367,0.41,10654.00878,100,33.021,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",32.9462,0.0345,0.1,132.802,25,32.9521,{"date":368,"open":317,"high":317,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",32.9117,0.0367,0.11,1107.118,27,32.917,{"date":376,"open":377,"high":378,"low":377,"close":378,"change":147,"percent_change":379,"volume":380,"transactions":365,"vwap":381},"2026-09-04",32.82,32.875,-0.06,373.1939,32.822,{"date":383,"open":384,"high":385,"low":384,"close":385,"change":386,"percent_change":263,"volume":387,"transactions":365,"vwap":388},"2026-09-03",32.89,32.895,-0.045,214.2849,32.8956,{"date":390,"open":391,"high":341,"low":391,"close":341,"change":392,"percent_change":243,"volume":393,"transactions":217,"vwap":394},"2026-09-02",32.87,0.08,907.4969,32.9053,{"date":396,"open":232,"high":331,"low":279,"close":397,"change":398,"percent_change":52,"volume":399,"transactions":400,"vwap":401},"2026-09-01",32.86,0.1615,14482.2539,150,32.7778,{"date":403,"open":404,"high":405,"low":404,"close":406,"change":407,"percent_change":295,"volume":408,"transactions":409,"vwap":410},"2026-08-31",32.69,33.04,32.6985,0.0185,12452.1939,106,32.7723,{"date":412,"open":413,"high":413,"low":205,"close":205,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",32.755,-0.1,-0.31,2268.1939,33,32.7181,{"date":420,"open":18,"high":18,"low":18,"close":18,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",0.04,0.12,23.1939,20,32.7577,{"date":427,"open":205,"high":428,"low":205,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",32.74,0.095,0.29,1937.4989,34,32.7035,{"date":435,"open":404,"high":404,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-25",32.645,-0.0703,-0.21,3370.0529,53,32.6765,{"date":443,"open":444,"high":428,"low":404,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-24",32.71,32.7153,-0.0247,-0.08,8167.9464,57,32.7029,{"date":452,"open":377,"high":453,"low":428,"close":428,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-21",32.849,-0.1795,-0.55,8528.5869,75,32.8096,{"date":460,"open":461,"high":462,"low":461,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",32.7,32.92,32.9195,0.2309,0.71,3965.9464,47,32.8003,{"date":470,"open":471,"high":472,"low":473,"close":473,"change":474,"percent_change":263,"volume":475,"transactions":476,"vwap":477},"2026-08-19",32.76,32.7604,32.6886,-0.0464,822.7574,38,32.7389,{"date":479,"open":232,"high":480,"low":232,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":373,"vwap":484},"2026-08-18",32.735,0.055,0.17,1014.2214,32.6621,{"date":486,"open":205,"high":205,"low":205,"close":205,"change":487,"percent_change":438,"volume":488,"transactions":192,"vwap":489},"2026-08-17",-0.0686,258.4274,32.7348,{"date":491,"open":444,"high":492,"low":444,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":476,"vwap":496},"2026-08-14",32.7486,0.0823,0.25,472.3499,32.737,{"date":498,"open":231,"high":499,"low":231,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":299},"2026-08-13",32.6663,-0.0589,-0.18,160.9464,19,{"date":505,"open":232,"high":506,"low":232,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-12",32.7252,0.0488,0.15,445.2514,24,32.6842,{"date":513,"open":232,"high":514,"low":515,"close":514,"change":516,"percent_change":414,"volume":517,"transactions":518,"vwap":519},"2026-08-11",32.6764,32.6599,-0.0336,857.9464,22,32.656,{"date":521,"open":444,"high":444,"low":444,"close":444,"change":335,"percent_change":522,"volume":523,"transactions":510,"vwap":524},"2026-08-10",0.28,123.9464,32.7076,{"date":526,"open":20,"high":20,"low":231,"close":231,"change":527,"percent_change":147,"volume":528,"transactions":417,"vwap":529},"2026-08-07",-0.0071,3084.398515,32.6282,{"date":531,"open":532,"high":533,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-06",32.58,32.6271,0.0221,0.07,2726.4594,23,32.5911,{"date":540,"open":541,"high":542,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":432,"vwap":546},"2026-08-05",32.6,32.605,-0.0417,-0.13,255.2883,32.611,{"date":548,"open":232,"high":232,"low":549,"close":549,"change":550,"percent_change":164,"volume":551,"transactions":217,"vwap":552},"2026-08-04",32.6467,-0.0833,733.1343,32.6654,{"date":554,"open":555,"high":556,"low":196,"close":196,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-03",32.77,32.785,-0.0289,-0.09,1298.0943,44,32.7695,{"date":563,"open":428,"high":471,"low":428,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-31",32.7589,0.1489,0.46,412.9823,30,32.7552,{"date":571,"open":404,"high":404,"low":541,"close":206,"change":190,"percent_change":190,"volume":572,"transactions":573,"vwap":574},"2026-07-30",443.9823,28,32.634,{"date":576,"open":577,"high":206,"low":578,"close":206,"change":579,"percent_change":580,"volume":581,"transactions":291,"vwap":582},"2026-07-29",32.49,32.4601,0.31,0.96,15611.8942,32.5373,{"date":584,"open":585,"high":586,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":560,"vwap":590},"2026-07-28",32.28,32.3,-0.0084,-0.03,584.5862,32.2889,{"date":592,"open":260,"high":593,"low":586,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-27",32.445,32.3084,-0.1674,-0.52,8327.5862,85,32.3525,{"date":601,"open":269,"high":602,"low":603,"close":604,"change":605,"percent_change":414,"volume":606,"transactions":607,"vwap":608},"2026-07-24",32.5,32.45,32.4758,-0.0312,3607.94979,45,32.4731,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":612,"percent_change":438,"volume":613,"transactions":432,"vwap":614},"2026-07-23",32.507,-0.0689,178.4186,32.5383,{"date":616,"open":304,"high":617,"low":249,"close":618,"change":619,"percent_change":522,"volume":620,"transactions":210,"vwap":621},"2026-07-22",32.5901,32.5759,0.0909,1209.9602,32.565,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":417,"vwap":628},"2026-07-21",32.485,0.067,0.21,216.4186,32.4835,{"date":630,"open":303,"high":603,"low":631,"close":632,"change":633,"percent_change":296,"volume":634,"transactions":635,"vwap":636},"2026-07-20",32.38,32.418,0.0584,5775.8056,54,32.437,{"date":638,"open":639,"high":640,"low":585,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-17",32.31,32.3596,0.1046,0.32,6458.0636,72,32.3364,{"date":647,"open":251,"high":631,"low":648,"close":648,"change":649,"percent_change":305,"volume":650,"transactions":651,"vwap":652},"2026-07-16",32.255,-0.0652,2550.4186,61,32.3529,{"date":654,"open":655,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":316,"vwap":661},"2026-07-15",32.35,32.395,32.3202,-0.1498,-0.46,6384.7276,32.3442,{"date":663,"open":251,"high":269,"low":251,"close":269,"change":664,"percent_change":288,"volume":665,"transactions":432,"vwap":666},"2026-07-14",0.045,5871.4186,32.4597,{"date":668,"open":669,"high":670,"low":639,"close":670,"change":671,"percent_change":392,"volume":672,"transactions":673,"vwap":674},"2026-07-13",32.4,32.425,0.025,5162.9906,71,32.3807,{"date":676,"open":669,"high":669,"low":669,"close":669,"change":677,"percent_change":335,"volume":678,"transactions":9,"vwap":669},"2026-07-10",0.03,300,{"date":680,"open":681,"high":251,"low":681,"close":251,"change":682,"percent_change":295,"volume":683,"transactions":9,"vwap":251},"2026-07-09",32.33,0.02,700,{"date":685,"open":669,"high":669,"low":681,"close":655,"change":379,"percent_change":686,"volume":687,"transactions":9,"vwap":655},"2026-07-08",-0.19,6400,{"date":689,"open":690,"high":261,"low":691,"close":261,"change":371,"percent_change":692,"volume":693,"transactions":9,"vwap":261},"2026-07-07",32.34,32.26,0.34,3700,{"date":695,"open":696,"high":696,"low":586,"close":586,"change":697,"percent_change":677,"volume":698,"transactions":9,"vwap":586},"2026-07-06",32.32,0.01,200,{"date":700,"open":701,"high":702,"low":703,"close":702,"change":335,"percent_change":522,"volume":704,"transactions":9,"vwap":702},"2026-07-02",32.24,32.29,32.15,6000,{"date":706,"open":585,"high":585,"low":707,"close":707,"change":677,"percent_change":335,"volume":708,"transactions":9,"vwap":707},"2026-07-01",32.2,2900,{"date":710,"open":691,"high":655,"low":711,"close":712,"change":190,"percent_change":190,"volume":713,"transactions":9,"vwap":712},"2026-06-30",32.16,32.17,8200,{"date":715,"open":703,"high":712,"low":703,"close":712,"change":535,"percent_change":716,"volume":683,"transactions":9,"vwap":712},"2026-06-29",0.22,{"date":718,"open":719,"high":720,"low":719,"close":720,"change":421,"percent_change":422,"volume":721,"transactions":9,"vwap":720},"2026-06-26",32.07,32.099998,600,{"date":723,"open":200,"high":724,"low":725,"close":724,"change":335,"percent_change":522,"volume":704,"transactions":9,"vwap":724},"2026-06-25",32.060001,31.92,{"date":727,"open":728,"high":200,"low":729,"close":728,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":728},"2026-06-24",31.97,31.88,-0.4,-1.24,5700,{"date":734,"open":655,"high":669,"low":655,"close":251,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":251},"2026-06-23",-0.07,-0.22,6500,{"date":739,"open":740,"high":206,"low":303,"close":303,"change":379,"percent_change":501,"volume":741,"transactions":9,"vwap":303},"2026-06-22",32.51,6200,{"date":743,"open":303,"high":304,"low":303,"close":602,"change":744,"percent_change":508,"volume":745,"transactions":9,"vwap":602},"2026-06-18",0.05,23300,{"date":747,"open":231,"high":231,"low":603,"close":603,"change":305,"percent_change":306,"volume":708,"transactions":9,"vwap":603},"2026-06-17",{"date":749,"open":196,"high":471,"low":20,"close":239,"change":735,"percent_change":438,"volume":750,"transactions":9,"vwap":239},"2026-06-16",4600,{"date":752,"open":232,"high":753,"low":239,"close":753,"change":677,"percent_change":335,"volume":754,"transactions":9,"vwap":753},"2026-06-15",32.72,1800,{"date":756,"open":279,"high":404,"low":240,"close":404,"change":288,"percent_change":289,"volume":757,"transactions":9,"vwap":404},"2026-06-12",7100,{"date":759,"open":196,"high":333,"low":760,"close":249,"change":263,"percent_change":761,"volume":762,"transactions":9,"vwap":249},"2026-06-11",32.48,-0.43,12300,{"date":764,"open":555,"high":333,"low":404,"close":404,"change":765,"percent_change":122,"volume":766,"transactions":9,"vwap":404},"2026-06-10",-0.04,14700,{"date":768,"open":769,"high":769,"low":444,"close":196,"change":588,"percent_change":558,"volume":770,"transactions":9,"vwap":196},"2026-06-09",32.81,3000,{"date":772,"open":555,"high":773,"low":404,"close":471,"change":588,"percent_change":558,"volume":774,"transactions":9,"vwap":471},"2026-06-08",32.85,5500,{"date":776,"open":777,"high":773,"low":19,"close":19,"change":190,"percent_change":190,"volume":778,"transactions":9,"vwap":19},"2026-06-05",32.84,1700,{"date":780,"open":428,"high":377,"low":404,"close":19,"change":677,"percent_change":335,"volume":781,"transactions":9,"vwap":19},"2026-06-04",1200,{"date":783,"open":377,"high":377,"low":471,"close":471,"change":147,"percent_change":379,"volume":698,"transactions":9,"vwap":471},"2026-06-03",{"date":785,"open":786,"high":786,"low":18,"close":18,"change":197,"percent_change":198,"volume":787,"transactions":9,"vwap":18},"2026-06-02",32.83,1100,{"date":789,"open":790,"high":417,"low":786,"close":786,"change":421,"percent_change":422,"volume":791,"transactions":9,"vwap":786},"2026-06-01",32.96,1900,{"date":793,"open":753,"high":19,"low":461,"close":19,"change":421,"percent_change":422,"volume":794,"transactions":9,"vwap":19},"2026-05-29",2800,{"date":796,"open":377,"high":377,"low":444,"close":221,"change":447,"percent_change":159,"volume":797,"transactions":9,"vwap":221},"2026-05-28",4500,{"date":799,"open":777,"high":773,"low":786,"close":786,"change":190,"percent_change":190,"volume":787,"transactions":9,"vwap":786},"2026-05-27",{"date":801,"open":471,"high":786,"low":471,"close":786,"change":682,"percent_change":295,"volume":678,"transactions":9,"vwap":786},"2026-05-26",{"date":803,"open":769,"high":462,"low":769,"close":769,"change":295,"percent_change":296,"volume":794,"transactions":9,"vwap":769},"2026-05-22",{"date":805,"open":391,"high":391,"low":221,"close":221,"change":735,"percent_change":438,"volume":721,"transactions":9,"vwap":221},"2026-05-21",{"date":807,"open":808,"high":808,"low":377,"close":377,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":377},"2026-05-20",33.029999,-0.16,-0.49,3500,{"date":813,"open":790,"high":814,"low":333,"close":311,"change":335,"percent_change":815,"volume":816,"transactions":9,"vwap":311},"2026-05-19",33.049999,0.27,6600,{"date":818,"open":333,"high":462,"low":777,"close":384,"change":682,"percent_change":295,"volume":819,"transactions":9,"vwap":384},"2026-05-18",2300,{"date":821,"open":769,"high":391,"low":769,"close":391,"change":225,"percent_change":822,"volume":823,"transactions":9,"vwap":391},"2026-05-15",0.61,800,{"date":825,"open":205,"high":461,"low":231,"close":826,"change":827,"percent_change":588,"volume":828,"transactions":9,"vwap":826},"2026-05-14",32.67,-0.01,7300,{"date":830,"open":428,"high":428,"low":541,"close":205,"change":392,"percent_change":494,"volume":831,"transactions":9,"vwap":205},"2026-05-13",6900,{"date":833,"open":239,"high":232,"low":541,"close":541,"change":190,"percent_change":190,"volume":721,"transactions":9,"vwap":541},"2026-05-12",{"date":835,"open":249,"high":541,"low":249,"close":541,"change":421,"percent_change":422,"volume":836,"transactions":9,"vwap":541},"2026-05-11",1300,{"date":838,"open":240,"high":240,"low":302,"close":240,"change":421,"percent_change":422,"volume":787,"transactions":9,"vwap":240},"2026-05-08",{"date":840,"open":631,"high":302,"low":631,"close":302,"change":422,"percent_change":841,"volume":794,"transactions":9,"vwap":302},"2026-05-07",0.37,{"date":843,"open":740,"high":240,"low":251,"close":669,"change":198,"percent_change":659,"volume":704,"transactions":9,"vwap":669},"2026-05-06",{"date":845,"open":240,"high":240,"low":740,"close":249,"change":735,"percent_change":438,"volume":846,"transactions":9,"vwap":249},"2026-05-05",5400,{"date":848,"open":532,"high":231,"low":532,"close":231,"change":295,"percent_change":296,"volume":721,"transactions":9,"vwap":231},"2026-05-04",{"date":850,"open":541,"high":541,"low":740,"close":240,"change":508,"percent_change":566,"volume":797,"transactions":9,"vwap":240},"2026-05-01",{"date":852,"open":690,"high":261,"low":690,"close":261,"change":335,"percent_change":522,"volume":177,"transactions":9,"vwap":261},"2026-04-30",{"date":854,"open":696,"high":261,"low":639,"close":696,"change":682,"percent_change":295,"volume":855,"transactions":9,"vwap":696},"2026-04-29",1600,{"date":857,"open":586,"high":586,"low":858,"close":586,"change":421,"percent_change":422,"volume":791,"transactions":9,"vwap":586},"2026-04-28",32.23,{"date":860,"open":861,"high":691,"low":861,"close":691,"change":190,"percent_change":190,"volume":678,"transactions":9,"vwap":691},"2026-04-27",32.25,{"date":863,"open":639,"high":655,"low":864,"close":691,"change":190,"percent_change":190,"volume":865,"transactions":9,"vwap":691},"2026-04-24",32.22,3300,{"date":867,"open":868,"high":696,"low":719,"close":691,"change":744,"percent_change":208,"volume":869,"transactions":9,"vwap":691},"2026-04-23",32.21,22400,{"date":871,"open":872,"high":691,"low":872,"close":868,"change":535,"percent_change":716,"volume":873,"transactions":9,"vwap":868},"2026-04-22",32.18,2000,{"date":875,"open":876,"high":877,"low":876,"close":877,"change":363,"percent_change":579,"volume":878,"transactions":9,"vwap":877},"2026-04-21",32.040001,32.14,2100,{"date":880,"open":881,"high":720,"low":876,"close":876,"change":765,"percent_change":122,"volume":878,"transactions":9,"vwap":876},"2026-04-20",32.09,{"date":883,"open":876,"high":884,"low":200,"close":885,"change":122,"percent_change":886,"volume":855,"transactions":9,"vwap":885},"2026-04-17",32.11,32.080002,-0.37,{"date":888,"open":858,"high":858,"low":707,"close":707,"change":588,"percent_change":558,"volume":787,"transactions":9,"vwap":707},"2026-04-16",{"date":890,"open":868,"high":701,"low":891,"close":858,"change":392,"percent_change":494,"volume":892,"transactions":9,"vwap":858},"2026-04-15",32.19,15900,{"date":894,"open":895,"high":703,"low":895,"close":703,"change":190,"percent_change":190,"volume":177,"transactions":9,"vwap":703},"2026-04-14",32.049999,{"date":897,"open":703,"high":703,"low":877,"close":703,"change":588,"percent_change":558,"volume":898,"transactions":9,"vwap":703},"2026-04-13",2200,{"date":900,"open":901,"high":872,"low":901,"close":872,"change":296,"percent_change":902,"volume":903,"transactions":9,"vwap":872},"2026-04-10",32.12,0.56,1500,{"date":905,"open":906,"high":200,"low":907,"close":200,"change":677,"percent_change":335,"volume":908,"transactions":9,"vwap":200},"2026-04-09",31.99,31.86,2500,{"date":910,"open":876,"high":876,"low":728,"close":728,"change":197,"percent_change":809,"volume":750,"transactions":9,"vwap":728},"2026-04-08",{"date":912,"open":720,"high":720,"low":913,"close":914,"change":588,"percent_change":558,"volume":915,"transactions":9,"vwap":914},"2026-04-07",31.98,32.02,9900,{"date":917,"open":884,"high":884,"low":918,"close":895,"change":677,"percent_change":335,"volume":693,"transactions":9,"vwap":895},"2026-04-06",31.9,{"date":920,"open":921,"high":884,"low":725,"close":914,"change":482,"percent_change":922,"volume":923,"transactions":9,"vwap":914},"2026-04-02",32.0099983,0.53,5900,{"date":925,"open":926,"high":907,"low":926,"close":927,"change":335,"percent_change":522,"volume":928,"transactions":9,"vwap":927},"2026-04-01",31.79,31.85,3800,{"date":930,"open":931,"high":931,"low":932,"close":932,"change":682,"percent_change":295,"volume":928,"transactions":9,"vwap":932},"2026-03-31",31.77,31.76,{"date":934,"open":935,"high":935,"low":25,"close":25,"change":447,"percent_change":164,"volume":781,"transactions":9,"vwap":25},"2026-03-30",31.8,{"date":937,"open":918,"high":918,"low":938,"close":939,"change":379,"percent_change":686,"volume":940,"transactions":9,"vwap":939},"2026-03-27",31.78,31.82,19900,{"date":942,"open":725,"high":906,"low":907,"close":729,"change":697,"percent_change":677,"volume":757,"transactions":9,"vwap":729},"2026-03-26",{"date":944,"open":932,"high":945,"low":946,"close":947,"change":544,"percent_change":948,"volume":940,"transactions":9,"vwap":947},"2026-03-25",31.89,31.75,31.87,-0.41,{"date":950,"open":712,"high":712,"low":200,"close":200,"change":558,"percent_change":951,"volume":908,"transactions":9,"vwap":200},"2026-03-24",-0.28,{"date":953,"open":906,"high":901,"low":906,"close":881,"change":190,"percent_change":190,"volume":954,"transactions":9,"vwap":881},"2026-03-23",5100,{"date":956,"open":877,"high":251,"low":881,"close":881,"change":379,"percent_change":686,"volume":957,"transactions":9,"vwap":881},"2026-03-20",40700,{"date":959,"open":711,"high":868,"low":881,"close":703,"change":809,"percent_change":960,"volume":961,"transactions":9,"vwap":703},"2026-03-19",-0.5,5300,{"date":963,"open":639,"high":639,"low":585,"close":639,"change":288,"percent_change":964,"volume":778,"transactions":9,"vwap":639},"2026-03-18",0.44,{"date":966,"open":967,"high":712,"low":901,"close":712,"change":392,"percent_change":494,"volume":791,"transactions":9,"vwap":712},"2026-03-17",32.13,{"date":969,"open":885,"high":720,"low":885,"close":881,"change":379,"percent_change":686,"volume":970,"transactions":9,"vwap":881},"2026-03-16",1400,{"date":972,"open":877,"high":703,"low":967,"close":703,"change":147,"percent_change":379,"volume":903,"transactions":9,"vwap":703},"2026-03-13",{"date":974,"open":868,"high":864,"low":877,"close":712,"change":697,"percent_change":677,"volume":687,"transactions":9,"vwap":712},"2026-03-12",{"date":976,"open":711,"high":868,"low":967,"close":711,"change":225,"percent_change":977,"volume":978,"transactions":9,"vwap":711},"2026-03-11",0.63,12400,{"date":980,"open":913,"high":914,"low":981,"close":982,"change":677,"percent_change":335,"volume":983,"transactions":9,"vwap":982},"2026-03-10",31.95,31.96,3400,{"date":985,"open":986,"high":986,"low":932,"close":987,"change":735,"percent_change":736,"volume":988,"transactions":9,"vwap":987},"2026-03-09",31.94,31.93,7700,{"date":990,"open":901,"high":901,"low":906,"close":200,"change":827,"percent_change":588,"volume":770,"transactions":9,"vwap":200},"2026-03-06",{"date":992,"open":906,"high":885,"low":906,"close":921,"change":335,"percent_change":522,"volume":898,"transactions":9,"vwap":921},"2026-03-05",{"date":994,"open":986,"high":914,"low":725,"close":725,"change":447,"percent_change":164,"volume":995,"transactions":9,"vwap":725},"2026-03-04",3600,{"date":997,"open":906,"high":200,"low":906,"close":200,"change":295,"percent_change":22,"volume":998,"transactions":9,"vwap":200},"2026-03-03",3100,{"date":1000,"open":1001,"high":728,"low":918,"close":986,"change":508,"percent_change":1002,"volume":797,"transactions":9,"vwap":986},"2026-03-02",31.91,0.47,{"date":1004,"open":1001,"high":1001,"low":931,"close":926,"change":305,"percent_change":1005,"volume":970,"transactions":9,"vwap":926},"2026-02-27",-0.63,{"date":1007,"open":914,"high":914,"low":725,"close":906,"change":697,"percent_change":677,"volume":781,"transactions":9,"vwap":906},"2026-02-26",{"date":1009,"open":982,"high":913,"low":947,"close":913,"change":535,"percent_change":716,"volume":903,"transactions":9,"vwap":913},"2026-02-25",{"date":1011,"open":725,"high":725,"low":1001,"close":1001,"change":588,"percent_change":558,"volume":819,"transactions":9,"vwap":1001},"2026-02-24",{"date":1013,"open":876,"high":895,"low":907,"close":986,"change":501,"percent_change":1014,"volume":903,"transactions":9,"vwap":986},"2026-02-23",-0.56,{"date":1016,"open":881,"high":901,"low":881,"close":901,"change":744,"percent_change":208,"volume":754,"transactions":9,"vwap":901},"2026-02-20",{"date":1018,"open":876,"high":881,"low":906,"close":719,"change":682,"percent_change":295,"volume":915,"transactions":9,"vwap":719},"2026-02-19",{"date":1020,"open":719,"high":701,"low":895,"close":895,"change":421,"percent_change":422,"volume":1021,"transactions":9,"vwap":895},"2026-02-18",9300,{"date":1023,"open":876,"high":719,"low":200,"close":921,"change":263,"percent_change":1024,"volume":1025,"transactions":9,"vwap":921},"2026-02-17",-0.44,7000,{"date":1027,"open":868,"high":868,"low":719,"close":703,"change":147,"percent_change":379,"volume":998,"transactions":9,"vwap":703},"2026-02-13",{"date":1029,"open":681,"high":681,"low":712,"close":712,"change":122,"percent_change":886,"volume":873,"transactions":9,"vwap":712},"2026-02-12",{"date":1031,"open":691,"high":702,"low":691,"close":702,"change":363,"percent_change":579,"volume":698,"transactions":9,"vwap":702},"2026-02-11",{"date":1033,"open":864,"high":701,"low":872,"close":891,"change":544,"percent_change":730,"volume":898,"transactions":9,"vwap":891},"2026-02-10",{"date":1035,"open":681,"high":681,"low":586,"close":696,"change":677,"percent_change":335,"volume":823,"transactions":9,"vwap":696},"2026-02-09",{"date":1037,"open":702,"high":702,"low":1038,"close":702,"change":744,"percent_change":208,"volume":823,"transactions":9,"vwap":702},"2026-02-06",32.27,{"date":1040,"open":585,"high":585,"low":711,"close":701,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":701},"2026-02-05",-0.11,-0.34,7400,{"date":1045,"open":1038,"high":1046,"low":1038,"close":655,"change":379,"percent_change":686,"volume":1047,"transactions":9,"vwap":655},"2026-02-04",32.46,11900,{"date":1049,"open":261,"high":261,"low":868,"close":261,"change":335,"percent_change":522,"volume":1050,"transactions":9,"vwap":261},"2026-02-03",9700,{"date":1052,"open":858,"high":696,"low":858,"close":696,"change":677,"percent_change":335,"volume":1053,"transactions":9,"vwap":696},"2026-02-02",400,{"date":1055,"open":585,"high":639,"low":861,"close":702,"change":197,"percent_change":198,"volume":741,"transactions":9,"vwap":702},"2026-01-30",{"date":1057,"open":631,"high":669,"low":639,"close":690,"change":263,"percent_change":761,"volume":928,"transactions":9,"vwap":690},"2026-01-29",{"date":1059,"open":603,"high":760,"low":1060,"close":760,"change":535,"percent_change":716,"volume":781,"transactions":9,"vwap":760},"2026-01-28",32.43,{"date":1062,"open":858,"high":261,"low":858,"close":261,"change":371,"percent_change":692,"volume":836,"transactions":9,"vwap":261},"2026-01-27",{"date":1064,"open":861,"high":586,"low":861,"close":586,"change":147,"percent_change":379,"volume":998,"transactions":9,"vwap":586},"2026-01-26",{"date":1066,"open":586,"high":696,"low":586,"close":696,"change":697,"percent_change":677,"volume":1067,"transactions":9,"vwap":696},"2026-01-23",2700,{"date":1069,"open":669,"high":1060,"low":639,"close":639,"change":1041,"percent_change":1042,"volume":1070,"transactions":9,"vwap":639},"2026-01-22",4300,{"date":1072,"open":1073,"high":1074,"low":639,"close":1074,"change":392,"percent_change":494,"volume":855,"transactions":9,"vwap":1074},"2026-01-21",32.36,32.42,{"date":1076,"open":691,"high":260,"low":691,"close":690,"change":744,"percent_change":508,"volume":1077,"transactions":9,"vwap":690},"2026-01-20",3200,{"date":1079,"open":702,"high":586,"low":1038,"close":702,"change":295,"percent_change":22,"volume":1080,"transactions":9,"vwap":702},"2026-01-16",500,{"date":1082,"open":858,"high":858,"low":858,"close":858,"change":744,"percent_change":208,"volume":698,"transactions":9,"vwap":858},"2026-01-15",{"date":1084,"open":1038,"high":1038,"low":877,"close":872,"change":414,"percent_change":415,"volume":811,"transactions":9,"vwap":872},"2026-01-14",{"date":1086,"open":691,"high":585,"low":691,"close":585,"change":744,"percent_change":208,"volume":823,"transactions":9,"vwap":585},"2026-01-13",{"date":1088,"open":707,"high":586,"low":707,"close":858,"change":190,"percent_change":190,"volume":794,"transactions":9,"vwap":858},"2026-01-12",{"date":1090,"open":858,"high":858,"low":868,"close":858,"change":697,"percent_change":677,"volume":778,"transactions":9,"vwap":858},"2026-01-09",{"date":1092,"open":858,"high":858,"low":967,"close":864,"change":421,"percent_change":422,"volume":1070,"transactions":9,"vwap":864},"2026-01-08",{"date":1094,"open":872,"high":872,"low":711,"close":872,"change":447,"percent_change":164,"volume":998,"transactions":9,"vwap":872},"2026-01-07",{"date":1096,"open":585,"high":585,"low":691,"close":691,"change":682,"percent_change":295,"volume":1053,"transactions":9,"vwap":691},"2026-01-06",{"date":1098,"open":891,"high":701,"low":901,"close":701,"change":765,"percent_change":122,"volume":970,"transactions":9,"vwap":701},"2026-01-05",{"date":1100,"open":702,"high":702,"low":585,"close":585,"change":535,"percent_change":716,"volume":721,"transactions":9,"vwap":585},"2026-01-02",{"date":1102,"open":719,"high":868,"low":719,"close":868,"change":371,"percent_change":692,"volume":754,"transactions":9,"vwap":868},"2025-12-31",{"date":1104,"open":876,"high":877,"low":921,"close":720,"change":295,"percent_change":22,"volume":1105,"transactions":9,"vwap":720},"2025-12-30",8600,{"date":1107,"open":720,"high":720,"low":200,"close":876,"change":147,"percent_change":379,"volume":903,"transactions":9,"vwap":876},"2025-12-29",{"date":1109,"open":719,"high":719,"low":876,"close":724,"change":827,"percent_change":588,"volume":836,"transactions":9,"vwap":724},"2025-12-26",{"date":1111,"open":719,"high":719,"low":719,"close":719,"change":730,"percent_change":1112,"volume":357,"transactions":9,"vwap":719},"2025-12-24",-1.23,{"date":1114,"open":303,"high":269,"low":303,"close":269,"change":535,"percent_change":716,"volume":1115,"transactions":9,"vwap":269},"2025-12-23",900,{"date":1117,"open":1074,"high":1046,"low":655,"close":669,"change":197,"percent_change":198,"volume":708,"transactions":9,"vwap":669},"2025-12-22",{"date":1119,"open":603,"high":760,"low":303,"close":603,"change":147,"percent_change":379,"volume":778,"transactions":9,"vwap":603},"2025-12-19",{"date":1121,"open":669,"high":269,"low":586,"close":269,"change":682,"percent_change":295,"volume":831,"transactions":9,"vwap":269},"2025-12-18",{"date":1123,"open":760,"high":602,"low":603,"close":603,"change":147,"percent_change":379,"volume":781,"transactions":9,"vwap":603},"2025-12-17",{"date":1125,"open":577,"high":740,"low":269,"close":269,"change":447,"percent_change":164,"volume":970,"transactions":9,"vwap":269},"2025-12-16",{"date":1127,"open":760,"high":249,"low":760,"close":249,"change":765,"percent_change":122,"volume":781,"transactions":9,"vwap":249},"2025-12-15",{"date":1129,"open":304,"high":304,"low":532,"close":304,"change":371,"percent_change":692,"volume":903,"transactions":9,"vwap":304},"2025-12-12",{"date":1131,"open":189,"high":189,"low":760,"close":760,"change":827,"percent_change":588,"volume":678,"transactions":9,"vwap":760},"2025-12-11",{"date":1133,"open":269,"high":602,"low":269,"close":577,"change":827,"percent_change":588,"volume":791,"transactions":9,"vwap":577},"2025-12-10",{"date":1135,"open":302,"high":302,"low":577,"close":602,"change":190,"percent_change":190,"volume":1136,"transactions":9,"vwap":602},"2025-12-09",5200,{"date":1138,"open":269,"high":602,"low":269,"close":602,"change":697,"percent_change":677,"volume":970,"transactions":9,"vwap":602},"2025-12-08",{"date":1140,"open":249,"high":249,"low":1060,"close":577,"change":677,"percent_change":335,"volume":787,"transactions":9,"vwap":577},"2025-12-05",{"date":1142,"open":261,"high":1046,"low":261,"close":1046,"change":371,"percent_change":692,"volume":873,"transactions":9,"vwap":1046},"2025-12-04",{"date":1144,"open":707,"high":1073,"low":707,"close":655,"change":147,"percent_change":379,"volume":970,"transactions":9,"vwap":655},"2025-12-03",{"date":1146,"open":1060,"high":303,"low":251,"close":251,"change":697,"percent_change":677,"volume":791,"transactions":9,"vwap":251},"2025-12-02",{"date":1148,"open":655,"high":631,"low":690,"close":1073,"change":1149,"percent_change":254,"volume":1070,"transactions":9,"vwap":1073},"2025-12-01",0.13,{"date":1151,"open":858,"high":858,"low":858,"close":858,"change":197,"percent_change":198,"volume":698,"transactions":9,"vwap":858},"2025-11-28",{"date":1153,"open":586,"high":681,"low":691,"close":585,"change":335,"percent_change":522,"volume":1115,"transactions":9,"vwap":585},"2025-11-26",{"date":1155,"open":720,"high":707,"low":719,"close":891,"change":190,"percent_change":190,"volume":693,"transactions":9,"vwap":891},"2025-11-25",{"date":1157,"open":703,"high":1038,"low":703,"close":891,"change":558,"percent_change":951,"volume":873,"transactions":9,"vwap":891},"2025-11-24",{"date":1159,"open":585,"high":702,"low":864,"close":585,"change":827,"percent_change":588,"volume":1160,"transactions":9,"vwap":585},"2025-11-21",4800,{"date":1162,"open":261,"high":261,"low":702,"close":702,"change":544,"percent_change":730,"volume":721,"transactions":9,"vwap":702},"2025-11-20",{"date":1164,"open":261,"high":1074,"low":261,"close":1074,"change":147,"percent_change":379,"volume":1080,"transactions":9,"vwap":1074},"2025-11-19",{"date":1166,"open":261,"high":269,"low":261,"close":303,"change":379,"percent_change":501,"volume":721,"transactions":9,"vwap":303},"2025-11-18",{"date":1168,"open":189,"high":189,"low":602,"close":602,"change":197,"percent_change":198,"volume":1053,"transactions":9,"vwap":602},"2025-11-17",{"date":1170,"open":740,"high":249,"low":303,"close":249,"change":422,"percent_change":841,"volume":1171,"transactions":9,"vwap":249},"2025-11-14",17800,{"date":1173,"open":1046,"high":1046,"low":669,"close":1060,"change":190,"percent_change":190,"volume":1067,"transactions":9,"vwap":1060},"2025-11-13",{"date":1175,"open":603,"high":269,"low":1060,"close":1060,"change":447,"percent_change":164,"volume":787,"transactions":9,"vwap":1060},"2025-11-12",{"date":1177,"open":1060,"high":740,"low":1060,"close":740,"change":744,"percent_change":508,"volume":787,"transactions":9,"vwap":740},"2025-11-11",{"date":1179,"open":1073,"high":269,"low":1073,"close":1046,"change":335,"percent_change":522,"volume":1180,"transactions":9,"vwap":1046},"2025-11-10",4100,{"date":1182,"open":639,"high":260,"low":639,"close":251,"change":421,"percent_change":422,"volume":970,"transactions":9,"vwap":251},"2025-11-07",{"date":1184,"open":1073,"high":1073,"low":681,"close":681,"change":544,"percent_change":730,"volume":778,"transactions":9,"vwap":681},"2025-11-06",{"date":1186,"open":1060,"high":269,"low":1060,"close":1046,"change":508,"percent_change":566,"volume":754,"transactions":9,"vwap":1046},"2025-11-05",{"date":1188,"open":690,"high":1074,"low":639,"close":639,"change":1041,"percent_change":1042,"volume":708,"transactions":9,"vwap":639},"2025-11-04",{"date":1190,"open":602,"high":602,"low":1074,"close":1074,"change":677,"percent_change":335,"volume":1180,"transactions":9,"vwap":1074},"2025-11-03",{"date":1192,"open":1073,"high":261,"low":707,"close":260,"change":744,"percent_change":508,"volume":1193,"transactions":9,"vwap":260},"2025-10-31",24500,{"date":1195,"open":1074,"high":1074,"low":690,"close":690,"change":379,"percent_change":686,"volume":794,"transactions":9,"vwap":690},"2025-10-30",{"date":1197,"open":251,"high":261,"low":681,"close":669,"change":744,"percent_change":508,"volume":791,"transactions":9,"vwap":669},"2025-10-29",{"date":1199,"open":681,"high":1073,"low":586,"close":655,"change":744,"percent_change":508,"volume":970,"transactions":9,"vwap":655},"2025-10-28",{"date":1201,"open":655,"high":303,"low":586,"close":586,"change":588,"percent_change":558,"volume":1202,"transactions":9,"vwap":586},"2025-10-27",7900,{"date":1204,"open":858,"high":681,"low":858,"close":681,"change":682,"percent_change":295,"volume":787,"transactions":9,"vwap":681},"2025-10-24",{"date":1206,"open":639,"high":696,"low":585,"close":639,"change":392,"percent_change":494,"volume":781,"transactions":9,"vwap":639},"2025-10-23",{"date":1208,"open":877,"high":858,"low":877,"close":858,"change":371,"percent_change":692,"volume":787,"transactions":9,"vwap":858},"2025-10-22",{"date":1210,"open":967,"high":967,"low":901,"close":901,"change":677,"percent_change":335,"volume":177,"transactions":9,"vwap":901},"2025-10-21",{"date":1212,"open":901,"high":901,"low":885,"close":881,"change":765,"percent_change":122,"volume":778,"transactions":9,"vwap":881},"2025-10-20",{"date":1214,"open":701,"high":691,"low":967,"close":967,"change":147,"percent_change":379,"volume":898,"transactions":9,"vwap":967},"2025-10-17",{"date":1216,"open":691,"high":691,"low":901,"close":703,"change":379,"percent_change":686,"volume":978,"transactions":9,"vwap":703},"2025-10-16",{"date":1218,"open":701,"high":701,"low":891,"close":868,"change":697,"percent_change":677,"volume":781,"transactions":9,"vwap":868},"2025-10-15",{"date":1220,"open":861,"high":861,"low":891,"close":707,"change":379,"percent_change":686,"volume":778,"transactions":9,"vwap":707},"2025-10-14",{"date":1222,"open":691,"high":691,"low":691,"close":691,"change":588,"percent_change":558,"volume":698,"transactions":9,"vwap":691},"2025-10-13",{"date":1224,"open":655,"high":655,"low":691,"close":702,"change":305,"percent_change":314,"volume":778,"transactions":9,"vwap":702},"2025-10-10",{"date":1226,"open":249,"high":249,"low":603,"close":577,"change":735,"percent_change":438,"volume":878,"transactions":9,"vwap":577},"2025-10-09",{"date":1228,"open":302,"high":240,"low":269,"close":240,"change":392,"percent_change":494,"volume":865,"transactions":9,"vwap":240},"2025-10-08",{"date":1230,"open":260,"high":760,"low":631,"close":760,"change":363,"percent_change":579,"volume":794,"transactions":9,"vwap":760},"2025-10-07",{"date":1232,"open":631,"high":631,"low":631,"close":631,"change":677,"percent_change":335,"volume":357,"transactions":9,"vwap":631},"2025-10-06",{"date":1234,"open":639,"high":655,"low":639,"close":655,"change":744,"percent_change":508,"volume":781,"transactions":9,"vwap":655},"2025-10-03",{"date":1236,"open":639,"high":639,"low":691,"close":586,"change":735,"percent_change":736,"volume":781,"transactions":9,"vwap":586},"2025-10-02",{"date":1238,"open":261,"high":1074,"low":1073,"close":251,"change":190,"percent_change":190,"volume":781,"transactions":9,"vwap":251},"2025-10-01",{"date":1240,"open":702,"high":251,"low":701,"close":251,"change":295,"percent_change":22,"volume":1067,"transactions":9,"vwap":251},"2025-09-30",{"date":1242,"open":251,"high":669,"low":702,"close":639,"change":544,"percent_change":730,"volume":1243,"transactions":9,"vwap":639},"2025-09-29",4400,{"date":1245,"open":577,"high":602,"low":1060,"close":303,"change":147,"percent_change":379,"volume":1077,"transactions":9,"vwap":303},"2025-09-26",{"date":1247,"open":303,"high":740,"low":303,"close":1046,"change":379,"percent_change":501,"volume":823,"transactions":9,"vwap":1046},"2025-09-25",{"date":1249,"open":302,"high":1250,"low":740,"close":302,"change":164,"percent_change":272,"volume":1251,"transactions":9,"vwap":302},"2025-09-24",32.54,51800,{"date":1253,"open":377,"high":377,"low":555,"close":555,"change":197,"percent_change":198,"volume":823,"transactions":9,"vwap":555},"2025-09-23",{"date":1255,"open":397,"high":462,"low":377,"close":377,"change":414,"percent_change":102,"volume":177,"transactions":9,"vwap":377},"2025-09-22",{"date":1257,"open":1258,"high":462,"low":786,"close":462,"change":682,"percent_change":295,"volume":754,"transactions":9,"vwap":462},"2025-09-19",32.88,{"date":1260,"open":462,"high":462,"low":331,"close":331,"change":363,"percent_change":1261,"volume":1115,"transactions":9,"vwap":331},"2025-09-18",0.3,{"date":1263,"open":826,"high":769,"low":231,"close":1264,"change":392,"percent_change":243,"volume":811,"transactions":9,"vwap":1264},"2025-09-17",32.8,{"date":1266,"open":444,"high":428,"low":205,"close":753,"change":697,"percent_change":677,"volume":708,"transactions":9,"vwap":753},"2025-09-16",{"date":1268,"open":826,"high":444,"low":826,"close":444,"change":827,"percent_change":588,"volume":721,"transactions":9,"vwap":444},"2025-09-15",{"date":1270,"open":196,"high":471,"low":753,"close":753,"change":744,"percent_change":508,"volume":787,"transactions":9,"vwap":753},"2025-09-12",{"date":1272,"open":240,"high":205,"low":240,"close":826,"change":288,"percent_change":289,"volume":787,"transactions":9,"vwap":826},"2025-09-11",{"date":1274,"open":577,"high":240,"low":269,"close":189,"change":697,"percent_change":677,"volume":1275,"transactions":9,"vwap":189},"2025-09-10",5000,{"date":1277,"open":189,"high":231,"low":577,"close":302,"change":827,"percent_change":588,"volume":1278,"transactions":9,"vwap":302},"2025-09-09",14300,{"date":1280,"open":541,"high":541,"low":189,"close":189,"change":198,"percent_change":659,"volume":1281,"transactions":9,"vwap":189},"2025-09-08",12500,{"date":1283,"open":826,"high":444,"low":532,"close":205,"change":809,"percent_change":810,"volume":1284,"transactions":9,"vwap":205},"2025-09-05",41900,{"date":1286,"open":384,"high":331,"low":777,"close":777,"change":379,"percent_change":501,"volume":873,"transactions":9,"vwap":777},"2025-09-04",{"date":1288,"open":332,"high":808,"low":397,"close":331,"change":558,"percent_change":1289,"volume":1290,"transactions":9,"vwap":331},"2025-09-03",-0.27,39700,{"date":1292,"open":311,"high":1293,"low":555,"close":351,"change":197,"percent_change":198,"volume":1294,"transactions":9,"vwap":351},"2025-09-02",33.0099983,56200,{"date":1296,"open":311,"high":1297,"low":320,"close":1298,"change":482,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2025-08-29",33.07,33.040001,0.52,13900,{"date":1302,"open":417,"high":417,"low":391,"close":391,"change":1303,"percent_change":73,"volume":177,"transactions":9,"vwap":391},"2025-08-28",-0.17,{"date":1305,"open":1306,"high":1307,"low":1298,"close":1298,"change":697,"percent_change":677,"volume":683,"transactions":9,"vwap":1298},"2025-08-27",33.099998,33.15,{"date":1309,"open":808,"high":808,"low":808,"close":808,"change":335,"percent_change":815,"volume":678,"transactions":9,"vwap":808},"2025-08-26",{"date":1311,"open":320,"high":311,"low":331,"close":341,"change":682,"percent_change":295,"volume":750,"transactions":9,"vwap":341},"2025-08-25",{"date":1313,"open":777,"high":311,"low":769,"close":462,"change":535,"percent_change":626,"volume":1314,"transactions":9,"vwap":462},"2025-08-22",8500,{"date":1316,"open":471,"high":1258,"low":196,"close":773,"change":243,"percent_change":1317,"volume":1318,"transactions":9,"vwap":773},"2025-08-21",0.74,13300,{"date":1320,"open":239,"high":239,"low":206,"close":206,"change":765,"percent_change":122,"volume":823,"transactions":9,"vwap":206},"2025-08-20",{"date":1322,"open":221,"high":221,"low":239,"close":239,"change":809,"percent_change":810,"volume":855,"transactions":9,"vwap":239},"2025-08-19",{"date":1324,"open":19,"high":769,"low":428,"close":769,"change":190,"percent_change":190,"volume":1325,"transactions":9,"vwap":769},"2025-08-18",4900,{"date":1327,"open":777,"high":397,"low":471,"close":769,"change":421,"percent_change":422,"volume":794,"transactions":9,"vwap":769},"2025-08-15",{"date":1329,"open":471,"high":555,"low":471,"close":555,"change":744,"percent_change":508,"volume":1115,"transactions":9,"vwap":555},"2025-08-14",{"date":1331,"open":221,"high":18,"low":444,"close":753,"change":379,"percent_change":501,"volume":970,"transactions":9,"vwap":753},"2025-08-13",{"date":1333,"open":240,"high":786,"low":240,"close":18,"change":447,"percent_change":159,"volume":1334,"transactions":9,"vwap":18},"2025-08-12",23100,{"date":1336,"open":391,"high":790,"low":769,"close":397,"change":765,"percent_change":122,"volume":1337,"transactions":9,"vwap":397},"2025-08-11",11400,{"date":1339,"open":444,"high":320,"low":444,"close":331,"change":815,"percent_change":1340,"volume":823,"transactions":9,"vwap":331},"2025-08-08",0.83,{"date":1342,"open":602,"high":20,"low":602,"close":20,"change":335,"percent_change":522,"volume":1115,"transactions":9,"vwap":20},"2025-08-07",{"date":1344,"open":189,"high":206,"low":189,"close":1250,"change":295,"percent_change":296,"volume":1275,"transactions":9,"vwap":1250},"2025-08-06",{"date":1346,"open":1347,"high":1347,"low":303,"close":760,"change":558,"percent_change":951,"volume":983,"transactions":9,"vwap":760},"2025-08-05",32.57,{"date":1349,"open":1046,"high":279,"low":1046,"close":1347,"change":363,"percent_change":579,"volume":1350,"transactions":9,"vwap":1347},"2025-08-04",3900,{"date":1352,"open":1347,"high":1347,"low":603,"close":269,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":269},"2025-08-01",-0.29,-0.89,11500,{"date":1357,"open":331,"high":331,"low":444,"close":471,"change":809,"percent_change":810,"volume":1358,"transactions":9,"vwap":471},"2025-07-31",6300,{"date":1360,"open":808,"high":1297,"low":333,"close":462,"change":147,"percent_change":379,"volume":1361,"transactions":9,"vwap":462},"2025-07-30",4700,{"date":1363,"open":814,"high":814,"low":331,"close":341,"change":1303,"percent_change":73,"volume":846,"transactions":9,"vwap":341},"2025-07-29",{"date":1365,"open":1366,"high":1307,"low":24,"close":1367,"change":677,"percent_change":335,"volume":1077,"transactions":9,"vwap":1367},"2025-07-28",33.12,33.11,{"date":1369,"open":1370,"high":1370,"low":332,"close":1371,"change":198,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2025-07-25",33.23,33.080002,-0.45,9100,{"date":1375,"open":1367,"high":1370,"low":1371,"close":1370,"change":494,"percent_change":1376,"volume":995,"transactions":9,"vwap":1370},"2025-07-24",0.76,{"date":1378,"open":808,"high":814,"low":311,"close":311,"change":765,"percent_change":122,"volume":998,"transactions":9,"vwap":311},"2025-07-23",{"date":1380,"open":1366,"high":1366,"low":1293,"close":332,"change":544,"percent_change":1381,"volume":1077,"transactions":9,"vwap":332},"2025-07-22",-0.39,{"date":1383,"open":1366,"high":1307,"low":1306,"close":1307,"change":414,"percent_change":102,"volume":794,"transactions":9,"vwap":1307},"2025-07-21",{"date":1385,"open":1386,"high":179,"low":1387,"close":1388,"change":735,"percent_change":438,"volume":1389,"transactions":9,"vwap":1388},"2025-07-18",33.32,33.22,33.25,9000,{"date":1391,"open":1392,"high":179,"low":1387,"close":1386,"change":335,"percent_change":815,"volume":816,"transactions":9,"vwap":1386},"2025-07-17",33.27,{"date":1394,"open":814,"high":1370,"low":332,"close":1370,"change":371,"percent_change":1395,"volume":961,"transactions":9,"vwap":1370},"2025-07-16",0.33,{"date":1397,"open":1297,"high":1398,"low":1297,"close":1366,"change":744,"percent_change":508,"volume":1243,"transactions":9,"vwap":1366},"2025-07-15",33.18,{"date":1400,"open":814,"high":1297,"low":332,"close":1297,"change":744,"percent_change":508,"volume":1080,"transactions":9,"vwap":1297},"2025-07-14",{"date":1402,"open":462,"high":1298,"low":462,"close":332,"change":22,"percent_change":37,"volume":816,"transactions":9,"vwap":332},"2025-07-11",{"date":1404,"open":786,"high":1258,"low":786,"close":786,"change":190,"percent_change":190,"volume":995,"transactions":9,"vwap":786},"2025-07-10",{"date":1406,"open":384,"high":333,"low":221,"close":786,"change":1041,"percent_change":282,"volume":778,"transactions":9,"vwap":786},"2025-07-09",{"date":1408,"open":1409,"high":1409,"low":341,"close":341,"change":677,"percent_change":335,"volume":1053,"transactions":9,"vwap":341},"2025-07-08",32.97,{"date":1411,"open":19,"high":333,"low":18,"close":333,"change":1149,"percent_change":254,"volume":1136,"transactions":9,"vwap":333},"2025-07-07",{"date":1413,"open":19,"high":19,"low":471,"close":18,"change":295,"percent_change":296,"volume":878,"transactions":9,"vwap":18},"2025-07-03",{"date":1415,"open":428,"high":769,"low":753,"close":753,"change":744,"percent_change":508,"volume":1416,"transactions":9,"vwap":753},"2025-07-02",4000,{"date":1418,"open":232,"high":753,"low":239,"close":826,"change":147,"percent_change":379,"volume":704,"transactions":9,"vwap":826},"2025-07-01",{"date":1420,"open":18,"high":377,"low":205,"close":404,"change":447,"percent_change":159,"volume":1350,"transactions":9,"vwap":404},"2025-06-30",{"date":1422,"open":461,"high":18,"low":461,"close":555,"change":482,"percent_change":1299,"volume":836,"transactions":9,"vwap":555},"2025-06-27",{"date":1424,"open":304,"high":279,"low":189,"close":541,"change":588,"percent_change":558,"volume":794,"transactions":9,"vwap":541},"2025-06-26",{"date":1426,"open":461,"high":461,"low":304,"close":20,"change":159,"percent_change":1427,"volume":1428,"transactions":9,"vwap":20},"2025-06-25",-0.73,5800,{"date":1430,"open":1409,"high":417,"low":391,"close":391,"change":122,"percent_change":1431,"volume":961,"transactions":9,"vwap":391},"2025-06-24",-0.36,{"date":1433,"open":24,"high":24,"low":790,"close":351,"change":438,"percent_change":1005,"volume":823,"transactions":9,"vwap":351},"2025-06-23",{"date":1435,"open":1370,"high":1370,"low":1436,"close":1437,"change":22,"percent_change":37,"volume":797,"transactions":9,"vwap":1437},"2025-06-20",33.14,33.2,{"date":1439,"open":1440,"high":1293,"low":462,"close":1293,"change":414,"percent_change":102,"volume":823,"transactions":9,"vwap":1293},"2025-06-18",32.95,{"date":1442,"open":24,"high":1307,"low":332,"close":1367,"change":421,"percent_change":422,"volume":693,"transactions":9,"vwap":1367},"2025-06-17",{"date":1444,"open":331,"high":1297,"low":331,"close":1297,"change":508,"percent_change":566,"volume":1115,"transactions":9,"vwap":1297},"2025-06-16",{"date":1446,"open":786,"high":462,"low":377,"close":462,"change":296,"percent_change":1447,"volume":970,"transactions":9,"vwap":462},"2025-06-13",0.55,{"date":1449,"open":777,"high":773,"low":428,"close":428,"change":501,"percent_change":455,"volume":781,"transactions":9,"vwap":428},"2025-06-12",{"date":1451,"open":769,"high":320,"low":769,"close":462,"change":147,"percent_change":379,"volume":1350,"transactions":9,"vwap":462},"2025-06-11",{"date":1453,"open":1258,"high":341,"low":1258,"close":341,"change":447,"percent_change":159,"volume":683,"transactions":9,"vwap":341},"2025-06-10",{"date":1455,"open":1456,"high":1456,"low":1440,"close":332,"change":588,"percent_change":558,"volume":1361,"transactions":9,"vwap":332},"2025-06-09",33.060001,{"date":1458,"open":24,"high":1459,"low":351,"close":814,"change":1149,"percent_change":1460,"volume":1461,"transactions":9,"vwap":814},"2025-06-06",33.13,0.39,13000,{"date":1463,"open":417,"high":332,"low":391,"close":462,"change":558,"percent_change":1289,"volume":1464,"transactions":9,"vwap":462},"2025-06-05",32600,{"date":1466,"open":1306,"high":1306,"low":1409,"close":1293,"change":501,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1293},"2025-06-04",-0.54,21000,{"date":1470,"open":24,"high":1471,"low":24,"close":1471,"change":295,"percent_change":296,"volume":678,"transactions":9,"vwap":1471},"2025-06-03",33.19,{"date":1473,"open":1456,"high":1471,"low":1456,"close":1459,"change":735,"percent_change":438,"volume":898,"transactions":9,"vwap":1459},"2025-06-02",{"date":1475,"open":1456,"high":1437,"low":332,"close":1437,"change":1476,"percent_change":1477,"volume":1115,"transactions":9,"vwap":1437},"2025-05-30",0.23,0.7,{"date":1479,"open":808,"high":24,"low":1409,"close":1409,"change":198,"percent_change":1372,"volume":1480,"transactions":9,"vwap":1409},"2025-05-29",2600,{"date":1482,"open":1436,"high":1471,"low":1306,"close":1366,"change":744,"percent_change":508,"volume":1483,"transactions":9,"vwap":1366},"2025-05-28",34000,{"date":1485,"open":1297,"high":1306,"low":1298,"close":1297,"change":122,"percent_change":1431,"volume":778,"transactions":9,"vwap":1297},"2025-05-27",{"date":1487,"open":1436,"high":1488,"low":1306,"close":1471,"change":447,"percent_change":159,"volume":1489,"transactions":9,"vwap":1471},"2025-05-23",33.28,18400,{"date":1491,"open":1392,"high":1392,"low":24,"close":1392,"change":682,"percent_change":295,"volume":1492,"transactions":9,"vwap":1392},"2025-05-22",16100,{"date":1494,"open":1495,"high":1388,"low":1495,"close":1388,"change":392,"percent_change":243,"volume":823,"transactions":9,"vwap":1388},"2025-05-21",33.21,{"date":1497,"open":1498,"high":1437,"low":1459,"close":1498,"change":558,"percent_change":1289,"volume":1499,"transactions":9,"vwap":1498},"2025-05-20",33.17,11100,{"date":1501,"open":1388,"high":1386,"low":814,"close":1502,"change":508,"percent_change":59,"volume":1503,"transactions":9,"vwap":1502},"2025-05-19",33.26,31100,{"date":1505,"open":384,"high":1459,"low":384,"close":1367,"change":295,"percent_change":296,"volume":770,"transactions":9,"vwap":1367},"2025-05-16",{"date":1507,"open":417,"high":1306,"low":351,"close":814,"change":1508,"percent_change":1509,"volume":794,"transactions":9,"vwap":814},"2025-05-15",-0.26,-0.78,{"date":1511,"open":1366,"high":1512,"low":1371,"close":1512,"change":815,"percent_change":1513,"volume":1180,"transactions":9,"vwap":1512},"2025-05-14",33.31,0.82,{"date":1515,"open":471,"high":1297,"low":471,"close":1298,"change":325,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1298},"2025-05-13",0.79,74500,{"date":1519,"open":341,"high":341,"low":555,"close":18,"change":677,"percent_change":335,"volume":1520,"transactions":9,"vwap":18},"2025-05-12",8700,{"date":1522,"open":461,"high":471,"low":461,"close":221,"change":392,"percent_change":243,"volume":177,"transactions":9,"vwap":221},"2025-05-09",{"date":1524,"open":20,"high":471,"low":304,"close":826,"change":371,"percent_change":692,"volume":1525,"transactions":9,"vwap":826},"2025-05-08",8900,{"date":1527,"open":404,"high":404,"low":240,"close":240,"change":198,"percent_change":659,"volume":1077,"transactions":9,"vwap":240},"2025-05-07",{"date":1529,"open":444,"high":444,"low":404,"close":444,"change":295,"percent_change":296,"volume":791,"transactions":9,"vwap":444},"2025-05-06",{"date":1531,"open":1250,"high":826,"low":1250,"close":239,"change":422,"percent_change":841,"volume":1070,"transactions":9,"vwap":239},"2025-05-05",{"date":1533,"open":602,"high":532,"low":602,"close":189,"change":422,"percent_change":841,"volume":908,"transactions":9,"vwap":189},"2025-05-02",{"date":1535,"open":260,"high":577,"low":690,"close":261,"change":363,"percent_change":579,"volume":928,"transactions":9,"vwap":261},"2025-05-01",{"date":1537,"open":720,"high":639,"low":720,"close":639,"change":371,"percent_change":692,"volume":1416,"transactions":9,"vwap":639},"2025-04-30",{"date":1539,"open":701,"high":861,"low":707,"close":707,"change":197,"percent_change":809,"volume":865,"transactions":9,"vwap":707},"2025-04-29",{"date":1541,"open":1073,"high":631,"low":891,"close":861,"change":686,"percent_change":1542,"volume":1543,"transactions":9,"vwap":861},"2025-04-28",-0.59,13700,{"date":183,"open":1347,"high":1347,"low":669,"close":303,"change":544,"percent_change":730,"volume":1278,"transactions":9,"vwap":303}]