[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SJNK":3,"homepage-market-summary":30,"stock-historical-SJNK":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SJNK","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},"State Street SPDR Bloomberg Short Term High Yield Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.3713,1.783848,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},24.2,24.16,24.22,24.15,24.25,-0.05,-0.21,2606423.237683,25.58,23.99,3512706.5081431433,13.2,3646,{"status":31,"indices":32,"watchlist":74,"sectors":96,"benchmarks":151},"success",[33,41,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":23,"is_up":39,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":39,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":39,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":39,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":39,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":39},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":39},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},25.65,3485707,1272283033.543929,-3.43,"2025-04-25",[182,185,193,203,214,223,231,239,249,259,267,277,286,294,302,310,318,324,329,335,341,348,357,364,372,378,385,393,401,408,414,421,428,434,442,447,453,459,463,469,475,480,486,491,497,502,509,515,521,528,535,540,545,550,555,561,566,572,578,583,589,594,599,602,606,609,613,617,620,623,629,635,639,642,646,649,652,655,658,661,665,668,673,676,679,682,685,688,691,694,698,705,709,713,717,720,723,728,731,734,739,742,745,748,751,754,758,761,764,767,772,776,780,785,791,795,798,802,805,809,814,817,820,823,826,831,834,839,842,845,848,851,856,859,862,866,869,872,875,880,883,886,889,892,895,900,903,906,909,912,915,918,921,925,929,936,941,944,948,952,955,958,961,964,967,970,974,977,980,983,986,989,993,999,1005,1010,1015,1018,1021,1025,1028,1032,1035,1038,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1192,1196,1199,1205,1209,1214,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1271,1276,1281,1284,1289,1293,1296,1300,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1344,1347,1350,1353,1357,1360,1365,1368,1371,1374,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1537,1540,1543,1546,1550,1553,1556,1559,1562,1565,1568,1571,1574,1577,1582,1585,1588,1591,1594,1597,1600,1603,1606,1609,1612],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},5897,24.1836,{"date":186,"open":21,"high":21,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",24.205,0.09,0.37,4736108.595465,8413,24.2353,{"date":194,"open":195,"high":196,"low":197,"close":18,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",24.12,24.17,24.11,0.02,0.08,3629328.853563,5930,24.1441,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",24.23,24.235,24.1125,24.14,0.01,0.04,5090381.097238,7072,24.1695,{"date":215,"open":216,"high":217,"low":26,"close":218,"change":120,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",24.1,24.1499,24.13,-0.49,7626526.848654,12909,24.0755,{"date":224,"open":225,"high":226,"low":227,"close":21,"change":22,"percent_change":23,"volume":228,"transactions":229,"vwap":230},"2026-09-30",24.33,24.365,24.24,6602691.062709,17640,24.2969,{"date":232,"open":233,"high":234,"low":227,"close":235,"change":22,"percent_change":23,"volume":236,"transactions":237,"vwap":238},"2026-09-29",24.37,24.375,24.3,18961631.767845,33661,24.2726,{"date":240,"open":241,"high":233,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",24.36,24.31,24.35,-0.07,-0.29,3125448.820835,7877,24.3362,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":144,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",24.44,24.4475,24.38,24.42,-0.08,2657941.553046,6930,24.4093,{"date":260,"open":261,"high":262,"low":254,"close":251,"change":22,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",24.46,24.49,-0.2,4043581.230319,7029,24.451,{"date":268,"open":269,"high":270,"low":271,"close":262,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",24.6,24.61,24.48,-0.15,-0.61,4639597.623159,5501,24.5107,{"date":278,"open":279,"high":280,"low":270,"close":281,"change":282,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",24.65,24.655,24.64,0,1987742.261311,5505,24.6359,{"date":287,"open":288,"high":279,"low":289,"close":281,"change":210,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",24.63,24.62,0.16,1123121.970881,3467,24.6365,{"date":295,"open":270,"high":296,"low":297,"close":269,"change":298,"percent_change":120,"volume":299,"transactions":300,"vwap":301},"2026-09-18",24.615,24.58,-0.03,2190469.321527,3772,24.5946,{"date":303,"open":281,"high":304,"low":289,"close":288,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",24.645,0.06,0.24,1960449.110476,4054,24.6286,{"date":311,"open":312,"high":288,"low":313,"close":314,"change":209,"percent_change":210,"volume":315,"transactions":316,"vwap":317},"2026-09-16",24.59,24.54,24.57,3416080.046459,8047,24.5801,{"date":319,"open":297,"high":297,"low":313,"close":320,"change":144,"percent_change":255,"volume":321,"transactions":322,"vwap":323},"2026-09-15",24.56,2034080.811305,4154,24.5548,{"date":325,"open":314,"high":269,"low":313,"close":297,"change":144,"percent_change":255,"volume":326,"transactions":327,"vwap":328},"2026-09-14",1838885.135027,4336,24.5754,{"date":330,"open":279,"high":331,"low":312,"close":269,"change":282,"percent_change":282,"volume":332,"transactions":333,"vwap":334},"2026-09-11",24.66,1439746.387044,3115,24.6219,{"date":336,"open":279,"high":279,"low":312,"close":269,"change":244,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",-0.28,2192585.654578,5390,24.6187,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":298,"percent_change":120,"volume":345,"transactions":346,"vwap":347},"2026-09-09",24.71,24.67,1718915.305853,4604,24.6863,{"date":349,"open":350,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",24.73,24.7,-0.01,-0.04,1820169.677748,5666,24.7177,{"date":358,"open":359,"high":360,"low":343,"close":343,"change":352,"percent_change":353,"volume":361,"transactions":362,"vwap":363},"2026-09-04",24.72,24.74,1496684.151715,4208,24.7224,{"date":365,"open":350,"high":366,"low":343,"close":359,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",24.75,0.03,0.12,2810745.295748,5328,24.7326,{"date":373,"open":343,"high":350,"low":374,"close":374,"change":352,"percent_change":353,"volume":375,"transactions":376,"vwap":377},"2026-09-02",24.69,5668088.143355,10418,24.7141,{"date":379,"open":366,"high":380,"low":374,"close":351,"change":38,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",24.755,-0.88,4117443.09195,8194,24.7308,{"date":386,"open":387,"high":388,"low":389,"close":388,"change":210,"percent_change":290,"volume":390,"transactions":391,"vwap":392},"2026-08-31",24.89,24.92,24.87,1342215.691237,3397,24.8936,{"date":394,"open":395,"high":396,"low":389,"close":397,"change":22,"percent_change":263,"volume":398,"transactions":399,"vwap":400},"2026-08-28",24.94,24.946,24.88,1493029.325121,3944,24.8977,{"date":402,"open":403,"high":395,"low":404,"close":403,"change":282,"percent_change":282,"volume":405,"transactions":406,"vwap":407},"2026-08-27",24.93,24.91,1516563.953389,3167,24.9249,{"date":409,"open":403,"high":403,"low":410,"close":403,"change":209,"percent_change":210,"volume":411,"transactions":412,"vwap":413},"2026-08-26",24.9,1003191.836498,3409,24.9115,{"date":415,"open":404,"high":403,"low":387,"close":388,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-25",0.05,0.2,1623103.599482,3401,24.9147,{"date":422,"open":423,"high":397,"low":424,"close":389,"change":282,"percent_change":282,"volume":425,"transactions":426,"vwap":427},"2026-08-24",24.86,24.85,1023096.216147,3551,24.8689,{"date":429,"open":389,"high":430,"low":424,"close":389,"change":198,"percent_change":199,"volume":431,"transactions":432,"vwap":433},"2026-08-21",24.875,1173408.956646,3681,24.8581,{"date":435,"open":436,"high":423,"low":437,"close":424,"change":353,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-20",24.84,24.83,-0.16,1136821.555412,3594,24.8426,{"date":443,"open":387,"high":387,"low":389,"close":387,"change":416,"percent_change":417,"volume":444,"transactions":445,"vwap":446},"2026-08-19",2217369.220738,3030,24.8803,{"date":448,"open":436,"high":424,"low":449,"close":436,"change":298,"percent_change":120,"volume":450,"transactions":451,"vwap":452},"2026-08-18",24.82,1723490.503528,3593,24.8396,{"date":454,"open":397,"high":455,"low":423,"close":389,"change":298,"percent_change":120,"volume":456,"transactions":457,"vwap":458},"2026-08-17",24.8899,1152504.0136,3012,24.8722,{"date":460,"open":404,"high":404,"low":397,"close":410,"change":352,"percent_change":353,"volume":461,"transactions":462,"vwap":455},"2026-08-14",2457202.366036,10268,{"date":464,"open":410,"high":403,"low":465,"close":404,"change":210,"percent_change":290,"volume":466,"transactions":467,"vwap":468},"2026-08-13",24.885,1878627.698633,3567,24.9091,{"date":470,"open":423,"high":397,"low":471,"close":389,"change":367,"percent_change":368,"volume":472,"transactions":473,"vwap":474},"2026-08-12",24.8592,1427242.469901,10017,24.8666,{"date":476,"open":423,"high":423,"low":437,"close":436,"change":209,"percent_change":210,"volume":477,"transactions":478,"vwap":479},"2026-08-11",993790.062076,5451,24.8446,{"date":481,"open":424,"high":423,"low":482,"close":437,"change":353,"percent_change":438,"volume":483,"transactions":484,"vwap":485},"2026-08-10",24.81,2027891.315656,12359,24.8366,{"date":487,"open":389,"high":430,"low":424,"close":389,"change":305,"percent_change":306,"volume":488,"transactions":489,"vwap":490},"2026-08-07",1241288.081899,9817,24.8578,{"date":492,"open":437,"high":437,"low":493,"close":482,"change":144,"percent_change":255,"volume":494,"transactions":495,"vwap":496},"2026-08-06",24.8,1454421.030784,7184,24.8186,{"date":498,"open":424,"high":424,"low":482,"close":437,"change":352,"percent_change":353,"volume":499,"transactions":500,"vwap":501},"2026-08-05",3413370.364068,13907,24.8216,{"date":503,"open":493,"high":424,"low":504,"close":436,"change":71,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-04",24.79,0.28,3314278.89775,9680,24.8378,{"date":510,"open":366,"high":504,"low":360,"close":511,"change":255,"percent_change":115,"volume":512,"transactions":513,"vwap":514},"2026-08-03",24.77,3505977.612699,13296,24.7687,{"date":516,"open":423,"high":389,"low":517,"close":424,"change":282,"percent_change":282,"volume":518,"transactions":519,"vwap":520},"2026-07-31",24.794,2088711.624834,10775,24.8322,{"date":522,"open":424,"high":423,"low":523,"close":424,"change":199,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-30",24.825,0.32,4409825.499832,10727,24.8451,{"date":529,"open":436,"high":436,"low":530,"close":511,"change":531,"percent_change":156,"volume":532,"transactions":533,"vwap":534},"2026-07-29",24.76,-0.06,8630170.010444,8718,24.789,{"date":536,"open":449,"high":436,"low":517,"close":437,"change":367,"percent_change":368,"volume":537,"transactions":538,"vwap":539},"2026-07-28",1674012.731985,3648,24.8232,{"date":541,"open":437,"high":437,"low":504,"close":493,"change":209,"percent_change":210,"volume":542,"transactions":543,"vwap":544},"2026-07-27",1764751.773712,2983,24.8104,{"date":546,"open":482,"high":482,"low":511,"close":504,"change":352,"percent_change":353,"volume":547,"transactions":548,"vwap":549},"2026-07-24",2420274.089422,4894,24.7891,{"date":551,"open":493,"high":449,"low":511,"close":493,"change":531,"percent_change":156,"volume":552,"transactions":553,"vwap":554},"2026-07-23",2849783.960469,5049,24.7918,{"date":556,"open":410,"high":557,"low":423,"close":423,"change":298,"percent_change":120,"volume":558,"transactions":559,"vwap":560},"2026-07-22",24.905,2567220.642987,7404,24.8719,{"date":562,"open":403,"high":403,"low":387,"close":387,"change":298,"percent_change":120,"volume":563,"transactions":564,"vwap":565},"2026-07-21",1535757.347897,5645,24.9007,{"date":567,"open":395,"high":395,"low":568,"close":388,"change":282,"percent_change":282,"volume":569,"transactions":570,"vwap":571},"2026-07-20",24.9025,1351436.736668,5001,24.9228,{"date":573,"open":395,"high":574,"low":404,"close":388,"change":144,"percent_change":255,"volume":575,"transactions":576,"vwap":577},"2026-07-17",24.95,1533358.882262,5399,24.932,{"date":579,"open":395,"high":574,"low":403,"close":395,"change":282,"percent_change":282,"volume":580,"transactions":581,"vwap":582},"2026-07-16",1786134.009266,5933,24.9425,{"date":584,"open":403,"high":574,"low":585,"close":395,"change":367,"percent_change":368,"volume":586,"transactions":587,"vwap":588},"2026-07-15",24.9236,2494551.083181,5233,24.9408,{"date":590,"open":388,"high":388,"low":387,"close":404,"change":367,"percent_change":368,"volume":591,"transactions":592,"vwap":593},"2026-07-14",2461978.63181,5423,24.9033,{"date":595,"open":388,"high":388,"low":423,"close":397,"change":298,"percent_change":120,"volume":596,"transactions":597,"vwap":598},"2026-07-13",2190414.692367,5575,24.8881,{"date":600,"open":574,"high":574,"low":404,"close":404,"change":144,"percent_change":255,"volume":601,"transactions":9,"vwap":404},"2026-07-10",1538100,{"date":603,"open":403,"high":604,"low":404,"close":403,"change":367,"percent_change":368,"volume":605,"transactions":9,"vwap":403},"2026-07-09",24.96,2187000,{"date":607,"open":410,"high":404,"low":397,"close":410,"change":22,"percent_change":263,"volume":608,"transactions":9,"vwap":410},"2026-07-08",1848500,{"date":610,"open":604,"high":611,"low":403,"close":574,"change":144,"percent_change":255,"volume":612,"transactions":9,"vwap":574},"2026-07-07",24.97,2606100,{"date":614,"open":574,"high":615,"low":395,"close":611,"change":210,"percent_change":290,"volume":616,"transactions":9,"vwap":611},"2026-07-06",24.98,2243900,{"date":618,"open":395,"high":574,"low":403,"close":403,"change":198,"percent_change":199,"volume":619,"transactions":9,"vwap":403},"2026-07-02",1834600,{"date":621,"open":397,"high":404,"low":389,"close":404,"change":120,"percent_change":105,"volume":622,"transactions":9,"vwap":404},"2026-07-01",2517800,{"date":624,"open":625,"high":626,"low":627,"close":627,"change":352,"percent_change":353,"volume":628,"transactions":9,"vwap":627},"2026-06-30",25.049999,25.059999,25.030001,2322300,{"date":630,"open":631,"high":625,"low":632,"close":633,"change":367,"percent_change":368,"volume":634,"transactions":9,"vwap":633},"2026-06-29",25.02,25,25.040001,1428000,{"date":636,"open":632,"high":627,"low":632,"close":637,"change":282,"percent_change":282,"volume":638,"transactions":9,"vwap":637},"2026-06-26",25.01,2324300,{"date":640,"open":631,"high":633,"low":632,"close":637,"change":198,"percent_change":199,"volume":641,"transactions":9,"vwap":637},"2026-06-25",2684900,{"date":643,"open":627,"high":633,"low":644,"close":644,"change":144,"percent_change":255,"volume":645,"transactions":9,"vwap":644},"2026-06-24",24.99,3029700,{"date":647,"open":632,"high":627,"low":644,"close":637,"change":144,"percent_change":255,"volume":648,"transactions":9,"vwap":637},"2026-06-23",3522500,{"date":650,"open":633,"high":633,"low":637,"close":627,"change":352,"percent_change":353,"volume":651,"transactions":9,"vwap":627},"2026-06-22",1273700,{"date":653,"open":631,"high":626,"low":631,"close":633,"change":305,"percent_change":306,"volume":654,"transactions":9,"vwap":633},"2026-06-18",1455700,{"date":656,"open":633,"high":626,"low":604,"close":615,"change":531,"percent_change":156,"volume":657,"transactions":9,"vwap":615},"2026-06-17",2313600,{"date":659,"open":625,"high":626,"low":627,"close":633,"change":352,"percent_change":353,"volume":660,"transactions":9,"vwap":633},"2026-06-16",2874000,{"date":662,"open":663,"high":663,"low":633,"close":625,"change":416,"percent_change":417,"volume":664,"transactions":9,"vwap":625},"2026-06-15",25.08,3100300,{"date":666,"open":627,"high":627,"low":644,"close":632,"change":352,"percent_change":353,"volume":667,"transactions":9,"vwap":632},"2026-06-12",2703300,{"date":669,"open":388,"high":631,"low":404,"close":637,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":637},"2026-06-11",0.13,0.52,3502500,{"date":674,"open":388,"high":395,"low":397,"close":397,"change":531,"percent_change":156,"volume":675,"transactions":9,"vwap":397},"2026-06-10",2018900,{"date":677,"open":388,"high":611,"low":387,"close":395,"change":210,"percent_change":290,"volume":678,"transactions":9,"vwap":395},"2026-06-09",2463800,{"date":680,"open":403,"high":403,"low":387,"close":410,"change":209,"percent_change":210,"volume":681,"transactions":9,"vwap":410},"2026-06-08",2920000,{"date":683,"open":604,"high":604,"low":423,"close":387,"change":255,"percent_change":115,"volume":684,"transactions":9,"vwap":387},"2026-06-05",2473500,{"date":686,"open":604,"high":644,"low":604,"close":611,"change":198,"percent_change":199,"volume":687,"transactions":9,"vwap":611},"2026-06-04",2851200,{"date":689,"open":611,"high":611,"low":388,"close":574,"change":298,"percent_change":120,"volume":690,"transactions":9,"vwap":574},"2026-06-03",2503900,{"date":692,"open":615,"high":632,"low":611,"close":615,"change":282,"percent_change":282,"volume":693,"transactions":9,"vwap":615},"2026-06-02",2214400,{"date":695,"open":611,"high":644,"low":403,"close":615,"change":438,"percent_change":696,"volume":697,"transactions":9,"vwap":615},"2026-06-01",-0.64,3512100,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":367,"percent_change":368,"volume":704,"transactions":9,"vwap":703},"2026-05-29",25.13,25.15,25.11,25.14,2051300,{"date":706,"open":663,"high":700,"low":707,"close":702,"change":198,"percent_change":199,"volume":708,"transactions":9,"vwap":702},"2026-05-28",25.07,1410300,{"date":710,"open":702,"high":702,"low":707,"close":711,"change":352,"percent_change":353,"volume":712,"transactions":9,"vwap":711},"2026-05-27",25.09,1653900,{"date":714,"open":715,"high":715,"low":626,"close":715,"change":305,"percent_change":306,"volume":716,"transactions":9,"vwap":715},"2026-05-26",25.1,1458900,{"date":718,"open":625,"high":707,"low":631,"close":633,"change":198,"percent_change":199,"volume":719,"transactions":9,"vwap":633},"2026-05-22",1367300,{"date":721,"open":632,"high":626,"low":611,"close":631,"change":209,"percent_change":210,"volume":722,"transactions":9,"vwap":631},"2026-05-21",2219600,{"date":724,"open":403,"high":627,"low":404,"close":637,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":637},"2026-05-20",0.11,0.44,2338300,{"date":729,"open":404,"high":404,"low":423,"close":410,"change":353,"percent_change":438,"volume":730,"transactions":9,"vwap":410},"2026-05-19",3121900,{"date":732,"open":604,"high":611,"low":404,"close":395,"change":198,"percent_change":199,"volume":733,"transactions":9,"vwap":395},"2026-05-18",2040600,{"date":735,"open":604,"high":611,"low":388,"close":388,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":388},"2026-05-15",-0.1,-0.4,3811000,{"date":740,"open":633,"high":626,"low":632,"close":631,"change":352,"percent_change":353,"volume":741,"transactions":9,"vwap":631},"2026-05-14",2357000,{"date":743,"open":637,"high":633,"low":615,"close":627,"change":367,"percent_change":368,"volume":744,"transactions":9,"vwap":627},"2026-05-13",2045400,{"date":746,"open":637,"high":637,"low":574,"close":632,"change":298,"percent_change":120,"volume":747,"transactions":9,"vwap":632},"2026-05-12",2806600,{"date":749,"open":707,"high":711,"low":627,"close":627,"change":531,"percent_change":156,"volume":750,"transactions":9,"vwap":627},"2026-05-11",1444700,{"date":752,"open":626,"high":711,"low":625,"close":711,"change":71,"percent_change":505,"volume":753,"transactions":9,"vwap":711},"2026-05-08",1470700,{"date":755,"open":702,"high":756,"low":631,"close":631,"change":244,"percent_change":337,"volume":757,"transactions":9,"vwap":631},"2026-05-07",25.12,2176300,{"date":759,"open":711,"high":756,"low":663,"close":711,"change":416,"percent_change":417,"volume":760,"transactions":9,"vwap":711},"2026-05-06",5365200,{"date":762,"open":631,"high":707,"low":631,"close":633,"change":210,"percent_change":290,"volume":763,"transactions":9,"vwap":633},"2026-05-05",2058600,{"date":765,"open":626,"high":707,"low":615,"close":632,"change":244,"percent_change":337,"volume":766,"transactions":9,"vwap":632},"2026-05-04",3884400,{"date":768,"open":711,"high":756,"low":707,"close":707,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":707},"2026-05-01",-0.14,-0.56,1872500,{"date":773,"open":701,"high":774,"low":703,"close":774,"change":199,"percent_change":524,"volume":775,"transactions":9,"vwap":774},"2026-04-30",25.21,2554000,{"date":777,"open":778,"high":778,"low":715,"close":700,"change":22,"percent_change":263,"volume":779,"transactions":9,"vwap":700},"2026-04-29",25.18,2411200,{"date":781,"open":782,"high":783,"low":782,"close":778,"change":353,"percent_change":438,"volume":784,"transactions":9,"vwap":778},"2026-04-28",25.17,25.2,6390700,{"date":786,"open":787,"high":788,"low":789,"close":787,"change":209,"percent_change":210,"volume":790,"transactions":9,"vwap":787},"2026-04-27",25.22,25.23,25.19,1330400,{"date":792,"open":774,"high":788,"low":793,"close":774,"change":367,"percent_change":368,"volume":794,"transactions":9,"vwap":774},"2026-04-24",25.16,1521200,{"date":796,"open":783,"high":787,"low":700,"close":778,"change":298,"percent_change":120,"volume":797,"transactions":9,"vwap":778},"2026-04-23",2587800,{"date":799,"open":774,"high":800,"low":778,"close":774,"change":367,"percent_change":368,"volume":801,"transactions":9,"vwap":774},"2026-04-22",25.24,2068400,{"date":803,"open":774,"high":787,"low":793,"close":778,"change":22,"percent_change":263,"volume":804,"transactions":9,"vwap":778},"2026-04-21",7005100,{"date":806,"open":800,"high":807,"low":783,"close":788,"change":282,"percent_change":282,"volume":808,"transactions":9,"vwap":788},"2026-04-20",25.25,3714300,{"date":810,"open":783,"high":811,"low":783,"close":788,"change":188,"percent_change":812,"volume":813,"transactions":9,"vwap":788},"2026-04-17",25.26,0.36,8569000,{"date":815,"open":789,"high":789,"low":756,"close":703,"change":144,"percent_change":255,"volume":816,"transactions":9,"vwap":703},"2026-04-16",2710600,{"date":818,"open":793,"high":778,"low":703,"close":793,"change":352,"percent_change":353,"volume":819,"transactions":9,"vwap":793},"2026-04-15",2844300,{"date":821,"open":703,"high":789,"low":756,"close":782,"change":305,"percent_change":306,"volume":822,"transactions":9,"vwap":782},"2026-04-14",2700100,{"date":824,"open":631,"high":702,"low":632,"close":702,"change":199,"percent_change":524,"volume":825,"transactions":9,"vwap":702},"2026-04-13",2607000,{"date":827,"open":703,"high":703,"low":627,"close":627,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":627},"2026-04-10",-0.09,-0.36,2335300,{"date":832,"open":715,"high":793,"low":625,"close":756,"change":198,"percent_change":199,"volume":833,"transactions":9,"vwap":756},"2026-04-09",2403400,{"date":835,"open":778,"high":778,"low":625,"close":715,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":715},"2026-04-08",0.14,0.56,5280700,{"date":840,"open":611,"high":611,"low":389,"close":604,"change":282,"percent_change":282,"volume":841,"transactions":9,"vwap":604},"2026-04-07",4714800,{"date":843,"open":395,"high":611,"low":388,"close":604,"change":367,"percent_change":368,"volume":844,"transactions":9,"vwap":604},"2026-04-06",4460800,{"date":846,"open":449,"high":574,"low":504,"close":403,"change":416,"percent_change":417,"volume":847,"transactions":9,"vwap":403},"2026-04-02",5762400,{"date":849,"open":389,"high":387,"low":436,"close":397,"change":736,"percent_change":737,"volume":850,"transactions":9,"vwap":397},"2026-04-01",8245600,{"date":852,"open":423,"high":644,"low":423,"close":615,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":615},"2026-03-31",0.19,0.77,6334900,{"date":857,"open":436,"high":423,"low":530,"close":504,"change":210,"percent_change":290,"volume":858,"transactions":9,"vwap":504},"2026-03-30",6277300,{"date":860,"open":511,"high":504,"low":359,"close":366,"change":531,"percent_change":156,"volume":861,"transactions":9,"vwap":366},"2026-03-27",4917600,{"date":863,"open":397,"high":404,"low":864,"close":482,"change":769,"percent_change":770,"volume":865,"transactions":9,"vwap":482},"2026-03-26",24.78,5944500,{"date":867,"open":574,"high":615,"low":388,"close":574,"change":199,"percent_change":524,"volume":868,"transactions":9,"vwap":574},"2026-03-25",6421700,{"date":870,"open":410,"high":403,"low":436,"close":389,"change":244,"percent_change":337,"volume":871,"transactions":9,"vwap":389},"2026-03-24",4928000,{"date":873,"open":403,"high":637,"low":397,"close":395,"change":836,"percent_change":837,"volume":874,"transactions":9,"vwap":395},"2026-03-23",3880500,{"date":876,"open":395,"high":604,"low":511,"close":493,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":493},"2026-03-20",-0.18,-0.72,6443600,{"date":881,"open":449,"high":644,"low":482,"close":615,"change":416,"percent_change":417,"volume":882,"transactions":9,"vwap":615},"2026-03-19",7389500,{"date":884,"open":632,"high":637,"low":404,"close":403,"change":828,"percent_change":829,"volume":885,"transactions":9,"vwap":403},"2026-03-18",2771200,{"date":887,"open":615,"high":631,"low":611,"close":631,"change":188,"percent_change":812,"volume":888,"transactions":9,"vwap":631},"2026-03-17",2668800,{"date":890,"open":395,"high":644,"low":388,"close":403,"change":71,"percent_change":505,"volume":891,"transactions":9,"vwap":403},"2026-03-16",3428400,{"date":893,"open":403,"high":611,"low":437,"close":423,"change":144,"percent_change":255,"volume":894,"transactions":9,"vwap":423},"2026-03-13",5722800,{"date":896,"open":615,"high":644,"low":389,"close":397,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":397},"2026-03-12",-0.13,-0.52,4402300,{"date":901,"open":633,"high":625,"low":644,"close":637,"change":22,"percent_change":263,"volume":902,"transactions":9,"vwap":637},"2026-03-11",3551100,{"date":904,"open":626,"high":703,"low":633,"close":626,"change":282,"percent_change":282,"volume":905,"transactions":9,"vwap":626},"2026-03-10",6918300,{"date":907,"open":388,"high":707,"low":404,"close":626,"change":188,"percent_change":812,"volume":908,"transactions":9,"vwap":626},"2026-03-09",4345800,{"date":910,"open":644,"high":627,"low":395,"close":611,"change":255,"percent_change":115,"volume":911,"transactions":9,"vwap":611},"2026-03-06",4110500,{"date":913,"open":702,"high":702,"low":633,"close":625,"change":255,"percent_change":115,"volume":914,"transactions":9,"vwap":625},"2026-03-05",4430600,{"date":916,"open":663,"high":703,"low":663,"close":700,"change":199,"percent_change":524,"volume":917,"transactions":9,"vwap":700},"2026-03-04",4166300,{"date":919,"open":637,"high":715,"low":615,"close":625,"change":531,"percent_change":156,"volume":920,"transactions":9,"vwap":625},"2026-03-03",5605900,{"date":922,"open":625,"high":700,"low":631,"close":702,"change":769,"percent_change":923,"volume":924,"transactions":9,"vwap":702},"2026-03-02",-0.55,9076700,{"date":926,"open":807,"high":927,"low":807,"close":807,"change":531,"percent_change":156,"volume":928,"transactions":9,"vwap":807},"2026-02-27",25.28,6963700,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":282,"percent_change":282,"volume":935,"transactions":9,"vwap":934},"2026-02-26",25.32,25.33,25.27,25.31,4456700,{"date":937,"open":938,"high":931,"low":939,"close":934,"change":367,"percent_change":368,"volume":940,"transactions":9,"vwap":934},"2026-02-25",25.3,25.29,3235000,{"date":942,"open":939,"high":938,"low":800,"close":927,"change":352,"percent_change":353,"volume":943,"transactions":9,"vwap":927},"2026-02-24",5009800,{"date":945,"open":932,"high":946,"low":927,"close":939,"change":353,"percent_change":438,"volume":947,"transactions":9,"vwap":939},"2026-02-23",25.34,4117300,{"date":949,"open":931,"high":950,"low":934,"close":932,"change":209,"percent_change":210,"volume":951,"transactions":9,"vwap":932},"2026-02-20",25.35,3910300,{"date":953,"open":931,"high":932,"low":939,"close":931,"change":209,"percent_change":210,"volume":954,"transactions":9,"vwap":931},"2026-02-19",3215000,{"date":956,"open":938,"high":946,"low":938,"close":934,"change":198,"percent_change":199,"volume":957,"transactions":9,"vwap":934},"2026-02-18",4352500,{"date":959,"open":938,"high":934,"low":933,"close":939,"change":144,"percent_change":255,"volume":960,"transactions":9,"vwap":939},"2026-02-17",1850200,{"date":962,"open":934,"high":932,"low":939,"close":934,"change":198,"percent_change":199,"volume":963,"transactions":9,"vwap":934},"2026-02-13",2809400,{"date":965,"open":932,"high":946,"low":927,"close":939,"change":298,"percent_change":120,"volume":966,"transactions":9,"vwap":939},"2026-02-12",3089800,{"date":968,"open":932,"high":946,"low":939,"close":931,"change":209,"percent_change":210,"volume":969,"transactions":9,"vwap":931},"2026-02-11",2321200,{"date":971,"open":946,"high":972,"low":934,"close":934,"change":144,"percent_change":255,"volume":973,"transactions":9,"vwap":934},"2026-02-10",25.36,2363800,{"date":975,"open":938,"high":946,"low":939,"close":932,"change":198,"percent_change":199,"volume":976,"transactions":9,"vwap":932},"2026-02-09",2447700,{"date":978,"open":927,"high":934,"low":811,"close":934,"change":199,"percent_change":524,"volume":979,"transactions":9,"vwap":934},"2026-02-06",4693600,{"date":981,"open":807,"high":811,"low":787,"close":788,"change":144,"percent_change":255,"volume":982,"transactions":9,"vwap":788},"2026-02-05",5659000,{"date":984,"open":938,"high":938,"low":800,"close":807,"change":353,"percent_change":438,"volume":985,"transactions":9,"vwap":807},"2026-02-04",3425500,{"date":987,"open":934,"high":932,"low":807,"close":939,"change":352,"percent_change":353,"volume":988,"transactions":9,"vwap":939},"2026-02-03",10943300,{"date":990,"open":933,"high":931,"low":933,"close":938,"change":897,"percent_change":991,"volume":992,"transactions":9,"vwap":938},"2026-02-02",-0.51,3554600,{"date":994,"open":995,"high":996,"low":997,"close":996,"change":209,"percent_change":210,"volume":998,"transactions":9,"vwap":996},"2026-01-30",25.41,25.43,25.39,3449600,{"date":1000,"open":996,"high":1001,"low":1002,"close":1003,"change":144,"percent_change":255,"volume":1004,"transactions":9,"vwap":1003},"2026-01-29",25.44,25.38,25.42,3079000,{"date":1006,"open":1007,"high":1008,"low":1003,"close":1001,"change":144,"percent_change":255,"volume":1009,"transactions":9,"vwap":1001},"2026-01-28",25.47,25.48,2728300,{"date":1011,"open":1007,"high":1008,"low":1012,"close":1013,"change":352,"percent_change":353,"volume":1014,"transactions":9,"vwap":1013},"2026-01-27",25.45,25.46,1954800,{"date":1016,"open":1008,"high":1008,"low":1012,"close":1007,"change":198,"percent_change":199,"volume":1017,"transactions":9,"vwap":1007},"2026-01-26",2608900,{"date":1019,"open":1008,"high":1008,"low":996,"close":1012,"change":144,"percent_change":255,"volume":1020,"transactions":9,"vwap":1012},"2026-01-23",1338700,{"date":1022,"open":1008,"high":1023,"low":1013,"close":1007,"change":198,"percent_change":199,"volume":1024,"transactions":9,"vwap":1007},"2026-01-22",25.49,2751300,{"date":1026,"open":1003,"high":1008,"low":1003,"close":1012,"change":210,"percent_change":290,"volume":1027,"transactions":9,"vwap":1012},"2026-01-21",3356600,{"date":1029,"open":1030,"high":996,"low":950,"close":995,"change":353,"percent_change":438,"volume":1031,"transactions":9,"vwap":995},"2026-01-20",25.37,3893000,{"date":1033,"open":1013,"high":1007,"low":1001,"close":1012,"change":198,"percent_change":199,"volume":1034,"transactions":9,"vwap":1012},"2026-01-16",2621700,{"date":1036,"open":1012,"high":1012,"low":1003,"close":996,"change":209,"percent_change":210,"volume":1037,"transactions":9,"vwap":996},"2026-01-15",3701200,{"date":1039,"open":996,"high":996,"low":1040,"close":1003,"change":352,"percent_change":353,"volume":1041,"transactions":9,"vwap":1003},"2026-01-14",25.4,3322100,{"date":1043,"open":1012,"high":1012,"low":995,"close":996,"change":282,"percent_change":282,"volume":1044,"transactions":9,"vwap":996},"2026-01-13",3541500,{"date":1046,"open":1040,"high":1001,"low":1040,"close":996,"change":282,"percent_change":282,"volume":1047,"transactions":9,"vwap":996},"2026-01-12",4396500,{"date":1049,"open":1003,"high":1001,"low":995,"close":996,"change":198,"percent_change":199,"volume":1050,"transactions":9,"vwap":996},"2026-01-09",5905300,{"date":1052,"open":997,"high":1003,"low":1030,"close":995,"change":367,"percent_change":368,"volume":1053,"transactions":9,"vwap":995},"2026-01-08",3419300,{"date":1055,"open":1003,"high":1003,"low":1002,"close":1002,"change":144,"percent_change":255,"volume":1056,"transactions":9,"vwap":1002},"2026-01-07",3904500,{"date":1058,"open":997,"high":1040,"low":1030,"close":1040,"change":209,"percent_change":210,"volume":1059,"transactions":9,"vwap":1040},"2026-01-06",3112800,{"date":1061,"open":950,"high":997,"low":946,"close":997,"change":71,"percent_change":505,"volume":1062,"transactions":9,"vwap":997},"2026-01-05",4172000,{"date":1064,"open":950,"high":950,"low":938,"close":931,"change":282,"percent_change":282,"volume":1065,"transactions":9,"vwap":931},"2026-01-02",2794900,{"date":1067,"open":932,"high":946,"low":934,"close":931,"change":282,"percent_change":282,"volume":1068,"transactions":9,"vwap":931},"2025-12-31",1627200,{"date":1070,"open":931,"high":946,"low":938,"close":931,"change":198,"percent_change":199,"volume":1071,"transactions":9,"vwap":931},"2025-12-30",3183100,{"date":1073,"open":939,"high":931,"low":927,"close":938,"change":282,"percent_change":282,"volume":1074,"transactions":9,"vwap":938},"2025-12-29",3893200,{"date":1076,"open":931,"high":931,"low":939,"close":938,"change":144,"percent_change":255,"volume":1077,"transactions":9,"vwap":938},"2025-12-26",1779600,{"date":1079,"open":933,"high":931,"low":933,"close":931,"change":416,"percent_change":417,"volume":1080,"transactions":9,"vwap":931},"2025-12-24",1808400,{"date":1082,"open":800,"high":933,"low":800,"close":933,"change":209,"percent_change":210,"volume":1083,"transactions":9,"vwap":933},"2025-12-23",2286700,{"date":1085,"open":933,"high":933,"low":787,"close":811,"change":367,"percent_change":368,"volume":1086,"transactions":9,"vwap":811},"2025-12-22",3255100,{"date":1088,"open":933,"high":927,"low":788,"close":788,"change":144,"percent_change":255,"volume":1089,"transactions":9,"vwap":788},"2025-12-19",2214500,{"date":1091,"open":807,"high":807,"low":774,"close":807,"change":244,"percent_change":337,"volume":1092,"transactions":9,"vwap":807},"2025-12-18",3666700,{"date":1094,"open":950,"high":972,"low":934,"close":931,"change":298,"percent_change":120,"volume":1095,"transactions":9,"vwap":931},"2025-12-17",4112800,{"date":1097,"open":950,"high":972,"low":932,"close":950,"change":209,"percent_change":210,"volume":1098,"transactions":9,"vwap":950},"2025-12-16",5529500,{"date":1100,"open":950,"high":972,"low":932,"close":946,"change":209,"percent_change":210,"volume":1101,"transactions":9,"vwap":946},"2025-12-15",4422900,{"date":1103,"open":1030,"high":1002,"low":931,"close":932,"change":353,"percent_change":438,"volume":1104,"transactions":9,"vwap":932},"2025-12-12",4742300,{"date":1106,"open":972,"high":1002,"low":950,"close":1030,"change":282,"percent_change":282,"volume":1107,"transactions":9,"vwap":1030},"2025-12-11",5428900,{"date":1109,"open":934,"high":1040,"low":938,"close":1030,"change":71,"percent_change":505,"volume":1110,"transactions":9,"vwap":1030},"2025-12-10",4509200,{"date":1112,"open":931,"high":946,"low":939,"close":938,"change":298,"percent_change":120,"volume":1113,"transactions":9,"vwap":938},"2025-12-09",3103600,{"date":1115,"open":1030,"high":1030,"low":938,"close":932,"change":144,"percent_change":255,"volume":1116,"transactions":9,"vwap":932},"2025-12-08",5875900,{"date":1118,"open":1030,"high":1002,"low":946,"close":950,"change":352,"percent_change":353,"volume":1119,"transactions":9,"vwap":950},"2025-12-05",5015400,{"date":1121,"open":1030,"high":1030,"low":931,"close":972,"change":209,"percent_change":210,"volume":1122,"transactions":9,"vwap":972},"2025-12-04",3751300,{"date":1124,"open":932,"high":1002,"low":931,"close":950,"change":367,"percent_change":368,"volume":1125,"transactions":9,"vwap":950},"2025-12-03",3860100,{"date":1127,"open":938,"high":931,"low":927,"close":931,"change":210,"percent_change":290,"volume":1128,"transactions":9,"vwap":931},"2025-12-02",2898600,{"date":1130,"open":938,"high":938,"low":807,"close":927,"change":877,"percent_change":1131,"volume":1132,"transactions":9,"vwap":927},"2025-12-01",-0.71,3927100,{"date":1134,"open":1008,"high":1023,"low":1012,"close":1013,"change":209,"percent_change":210,"volume":1135,"transactions":9,"vwap":1013},"2025-11-28",1936700,{"date":1137,"open":996,"high":1013,"low":1003,"close":1012,"change":367,"percent_change":368,"volume":1138,"transactions":9,"vwap":1012},"2025-11-26",3982200,{"date":1140,"open":950,"high":996,"low":950,"close":1003,"change":199,"percent_change":524,"volume":1141,"transactions":9,"vwap":1003},"2025-11-25",10152100,{"date":1143,"open":931,"high":972,"low":934,"close":946,"change":305,"percent_change":306,"volume":1144,"transactions":9,"vwap":946},"2025-11-24",2621600,{"date":1146,"open":811,"high":938,"low":788,"close":927,"change":71,"percent_change":505,"volume":1147,"transactions":9,"vwap":927},"2025-11-21",4586900,{"date":1149,"open":934,"high":932,"low":774,"close":774,"change":144,"percent_change":255,"volume":1150,"transactions":9,"vwap":774},"2025-11-20",4481100,{"date":1152,"open":787,"high":933,"low":774,"close":788,"change":198,"percent_change":199,"volume":1153,"transactions":9,"vwap":788},"2025-11-19",2764000,{"date":1155,"open":789,"high":800,"low":778,"close":774,"change":352,"percent_change":353,"volume":1156,"transactions":9,"vwap":774},"2025-11-18",3806100,{"date":1158,"open":807,"high":811,"low":789,"close":787,"change":144,"percent_change":255,"volume":1159,"transactions":9,"vwap":787},"2025-11-17",3409900,{"date":1161,"open":787,"high":938,"low":774,"close":800,"change":282,"percent_change":282,"volume":1162,"transactions":9,"vwap":800},"2025-11-14",2926300,{"date":1164,"open":931,"high":931,"low":787,"close":800,"change":828,"percent_change":829,"volume":1165,"transactions":9,"vwap":800},"2025-11-13",3221000,{"date":1167,"open":997,"high":997,"low":931,"close":932,"change":531,"percent_change":156,"volume":1168,"transactions":9,"vwap":932},"2025-11-12",2588000,{"date":1170,"open":950,"high":997,"low":950,"close":997,"change":210,"percent_change":290,"volume":1171,"transactions":9,"vwap":997},"2025-11-11",1525100,{"date":1173,"open":932,"high":1002,"low":931,"close":950,"change":71,"percent_change":505,"volume":1174,"transactions":9,"vwap":950},"2025-11-10",4324000,{"date":1176,"open":811,"high":927,"low":787,"close":927,"change":282,"percent_change":282,"volume":1177,"transactions":9,"vwap":927},"2025-11-07",2976800,{"date":1179,"open":939,"high":939,"low":788,"close":927,"change":198,"percent_change":199,"volume":1180,"transactions":9,"vwap":927},"2025-11-06",7239300,{"date":1182,"open":807,"high":927,"low":800,"close":811,"change":367,"percent_change":368,"volume":1183,"transactions":9,"vwap":811},"2025-11-05",3740500,{"date":1185,"open":789,"high":811,"low":789,"close":788,"change":144,"percent_change":255,"volume":1186,"transactions":9,"vwap":788},"2025-11-04",6439500,{"date":1188,"open":934,"high":934,"low":800,"close":807,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":807},"2025-11-03",-0.19,-0.75,7258800,{"date":1193,"open":1008,"high":1194,"low":996,"close":1001,"change":144,"percent_change":255,"volume":1195,"transactions":9,"vwap":1001},"2025-10-31",25.5,8119300,{"date":1197,"open":1012,"high":1023,"low":1001,"close":1013,"change":144,"percent_change":255,"volume":1198,"transactions":9,"vwap":1013},"2025-10-30",5393100,{"date":1200,"open":1201,"high":1202,"low":1008,"close":1008,"change":255,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1008},"2025-10-29",25.55,25.56,-0.31,5356600,{"date":1206,"open":25,"high":25,"low":1207,"close":1202,"change":352,"percent_change":353,"volume":1208,"transactions":9,"vwap":1202},"2025-10-28",25.54,5435800,{"date":1210,"open":1207,"high":25,"low":1211,"close":1212,"change":305,"percent_change":306,"volume":1213,"transactions":9,"vwap":1212},"2025-10-27",25.53,25.57,5506000,{"date":1215,"open":1194,"high":1216,"low":1023,"close":1216,"change":199,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2025-10-24",25.51,0.31,2477800,{"date":1220,"open":995,"high":1012,"low":1040,"close":996,"change":367,"percent_change":368,"volume":1221,"transactions":9,"vwap":996},"2025-10-23",5907900,{"date":1223,"open":1003,"high":1001,"low":1030,"close":1040,"change":22,"percent_change":263,"volume":1224,"transactions":9,"vwap":1040},"2025-10-22",7716100,{"date":1226,"open":1007,"high":1008,"low":996,"close":1012,"change":352,"percent_change":353,"volume":1227,"transactions":9,"vwap":1012},"2025-10-21",4009500,{"date":1229,"open":1001,"high":1008,"low":1003,"close":1013,"change":210,"percent_change":290,"volume":1230,"transactions":9,"vwap":1013},"2025-10-20",3301600,{"date":1232,"open":1002,"high":996,"low":946,"close":1003,"change":416,"percent_change":417,"volume":1233,"transactions":9,"vwap":1003},"2025-10-17",5916500,{"date":1235,"open":1012,"high":1012,"low":950,"close":1030,"change":244,"percent_change":337,"volume":1236,"transactions":9,"vwap":1030},"2025-10-16",7463100,{"date":1238,"open":996,"high":1013,"low":1040,"close":1001,"change":199,"percent_change":524,"volume":1239,"transactions":9,"vwap":1001},"2025-10-15",3404300,{"date":1241,"open":933,"high":1040,"low":807,"close":972,"change":367,"percent_change":368,"volume":1242,"transactions":9,"vwap":972},"2025-10-14",3440100,{"date":1244,"open":939,"high":946,"low":811,"close":932,"change":670,"percent_change":671,"volume":1245,"transactions":9,"vwap":932},"2025-10-13",2199500,{"date":1247,"open":1030,"high":1030,"low":783,"close":783,"change":769,"percent_change":923,"volume":1248,"transactions":9,"vwap":783},"2025-10-10",5396000,{"date":1250,"open":995,"high":995,"low":934,"close":946,"change":255,"percent_change":1203,"volume":1251,"transactions":9,"vwap":946},"2025-10-09",3967700,{"date":1253,"open":1013,"high":1007,"low":995,"close":1003,"change":298,"percent_change":120,"volume":1254,"transactions":9,"vwap":1003},"2025-10-08",3747400,{"date":1256,"open":1008,"high":1008,"low":1001,"close":1012,"change":144,"percent_change":255,"volume":1257,"transactions":9,"vwap":1012},"2025-10-07",5509100,{"date":1259,"open":1008,"high":1023,"low":1013,"close":1007,"change":209,"percent_change":210,"volume":1260,"transactions":9,"vwap":1007},"2025-10-06",2995000,{"date":1262,"open":1023,"high":1023,"low":1013,"close":1013,"change":298,"percent_change":120,"volume":1263,"transactions":9,"vwap":1013},"2025-10-03",2498700,{"date":1265,"open":1194,"high":1194,"low":1013,"close":1023,"change":352,"percent_change":353,"volume":1266,"transactions":9,"vwap":1023},"2025-10-02",3185200,{"date":1268,"open":1007,"high":1194,"low":1012,"close":1194,"change":736,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1194},"2025-10-01",-0.39,3909200,{"date":1272,"open":1273,"high":1273,"low":25,"close":1274,"change":144,"percent_change":255,"volume":1275,"transactions":9,"vwap":1274},"2025-09-30",25.62,25.6,4565200,{"date":1277,"open":1274,"high":1273,"low":1278,"close":1273,"change":305,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1273},"2025-09-29",25.59,0.23,4219200,{"date":1282,"open":1212,"high":25,"low":1207,"close":1202,"change":210,"percent_change":290,"volume":1283,"transactions":9,"vwap":1202},"2025-09-26",4219000,{"date":1285,"open":1202,"high":1202,"low":1286,"close":1286,"change":244,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2025-09-25",25.52,-0.27,3468100,{"date":1290,"open":1291,"high":1291,"low":25,"close":1278,"change":298,"percent_change":120,"volume":1292,"transactions":9,"vwap":1278},"2025-09-24",25.63,3501100,{"date":1294,"open":176,"high":176,"low":1274,"close":1273,"change":352,"percent_change":353,"volume":1295,"transactions":9,"vwap":1273},"2025-09-23",4804100,{"date":1297,"open":1274,"high":1298,"low":1278,"close":1291,"change":198,"percent_change":199,"volume":1299,"transactions":9,"vwap":1291},"2025-09-22",25.64,3529700,{"date":1301,"open":1273,"high":1273,"low":1274,"close":1302,"change":209,"percent_change":210,"volume":1303,"transactions":9,"vwap":1302},"2025-09-19",25.61,3115400,{"date":1305,"open":1278,"high":1273,"low":1201,"close":1274,"change":416,"percent_change":417,"volume":1306,"transactions":9,"vwap":1274},"2025-09-18",3802300,{"date":1308,"open":25,"high":1278,"low":1216,"close":1201,"change":144,"percent_change":255,"volume":1309,"transactions":9,"vwap":1201},"2025-09-17",3417800,{"date":1311,"open":1278,"high":1274,"low":1202,"close":1212,"change":144,"percent_change":255,"volume":1312,"transactions":9,"vwap":1212},"2025-09-16",2975800,{"date":1314,"open":1201,"high":1278,"low":1207,"close":1278,"change":305,"percent_change":306,"volume":1315,"transactions":9,"vwap":1278},"2025-09-15",2516900,{"date":1317,"open":1201,"high":1201,"low":1216,"close":1211,"change":209,"percent_change":210,"volume":1318,"transactions":9,"vwap":1211},"2025-09-12",3886100,{"date":1320,"open":1216,"high":1212,"low":1194,"close":1286,"change":367,"percent_change":368,"volume":1321,"transactions":9,"vwap":1286},"2025-09-11",3567800,{"date":1323,"open":1194,"high":1286,"low":1008,"close":1023,"change":209,"percent_change":210,"volume":1324,"transactions":9,"vwap":1023},"2025-09-10",2058800,{"date":1326,"open":1194,"high":1216,"low":1012,"close":1008,"change":144,"percent_change":255,"volume":1327,"transactions":9,"vwap":1008},"2025-09-09",1546500,{"date":1329,"open":1207,"high":1207,"low":1194,"close":1194,"change":282,"percent_change":282,"volume":1330,"transactions":9,"vwap":1194},"2025-09-08",2231900,{"date":1332,"open":1207,"high":1202,"low":1023,"close":1194,"change":198,"percent_change":199,"volume":1333,"transactions":9,"vwap":1194},"2025-09-05",2631800,{"date":1335,"open":1001,"high":1023,"low":996,"close":1008,"change":416,"percent_change":417,"volume":1336,"transactions":9,"vwap":1008},"2025-09-04",2765800,{"date":1338,"open":1002,"high":996,"low":1030,"close":996,"change":71,"percent_change":505,"volume":1339,"transactions":9,"vwap":996},"2025-09-03",3764000,{"date":1341,"open":946,"high":1002,"low":934,"close":972,"change":877,"percent_change":1342,"volume":1343,"transactions":9,"vwap":972},"2025-09-02",-0.7,6561000,{"date":1345,"open":25,"high":25,"low":1211,"close":1207,"change":298,"percent_change":120,"volume":1346,"transactions":9,"vwap":1207},"2025-08-29",5338400,{"date":1348,"open":1202,"high":25,"low":1201,"close":1212,"change":209,"percent_change":210,"volume":1349,"transactions":9,"vwap":1212},"2025-08-28",2936500,{"date":1351,"open":1207,"high":1212,"low":1211,"close":1202,"change":209,"percent_change":210,"volume":1352,"transactions":9,"vwap":1202},"2025-08-27",3344700,{"date":1354,"open":1286,"high":1201,"low":1194,"close":1201,"change":71,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1201},"2025-08-26",0.27,3797600,{"date":1358,"open":1286,"high":1286,"low":1008,"close":1008,"change":353,"percent_change":438,"volume":1359,"transactions":9,"vwap":1008},"2025-08-25",3655800,{"date":1361,"open":1002,"high":1211,"low":1002,"close":1286,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1286},"2025-08-22",0.18,0.71,3040100,{"date":1366,"open":1030,"high":1030,"low":932,"close":946,"change":22,"percent_change":263,"volume":1367,"transactions":9,"vwap":946},"2025-08-21",3235500,{"date":1369,"open":1040,"high":1040,"low":1030,"close":997,"change":282,"percent_change":282,"volume":1370,"transactions":9,"vwap":997},"2025-08-20",2516600,{"date":1372,"open":1040,"high":1003,"low":997,"close":997,"change":352,"percent_change":353,"volume":1373,"transactions":9,"vwap":997},"2025-08-19",4699700,{"date":1375,"open":995,"high":996,"low":997,"close":1040,"change":282,"percent_change":282,"volume":775,"transactions":9,"vwap":1040},"2025-08-18",{"date":1377,"open":1003,"high":1003,"low":997,"close":1040,"change":352,"percent_change":353,"volume":1378,"transactions":9,"vwap":1040},"2025-08-15",965500,{"date":1380,"open":1003,"high":1001,"low":997,"close":995,"change":531,"percent_change":156,"volume":1381,"transactions":9,"vwap":995},"2025-08-14",3079200,{"date":1383,"open":996,"high":1007,"low":1003,"close":1007,"change":199,"percent_change":524,"volume":1384,"transactions":9,"vwap":1007},"2025-08-13",3058800,{"date":1386,"open":1002,"high":1040,"low":1030,"close":997,"change":210,"percent_change":290,"volume":1387,"transactions":9,"vwap":997},"2025-08-12",3390000,{"date":1389,"open":972,"high":1002,"low":950,"close":950,"change":282,"percent_change":282,"volume":1390,"transactions":9,"vwap":950},"2025-08-11",1642700,{"date":1392,"open":972,"high":1030,"low":946,"close":950,"change":282,"percent_change":282,"volume":1393,"transactions":9,"vwap":950},"2025-08-08",1943200,{"date":1395,"open":997,"high":1040,"low":946,"close":950,"change":144,"percent_change":255,"volume":1396,"transactions":9,"vwap":950},"2025-08-07",6025800,{"date":1398,"open":950,"high":1002,"low":932,"close":1030,"change":367,"percent_change":368,"volume":1399,"transactions":9,"vwap":1030},"2025-08-06",3914900,{"date":1401,"open":972,"high":972,"low":934,"close":946,"change":352,"percent_change":353,"volume":1402,"transactions":9,"vwap":946},"2025-08-05",2232500,{"date":1404,"open":938,"high":950,"low":938,"close":950,"change":71,"percent_change":505,"volume":1405,"transactions":9,"vwap":950},"2025-08-04",2009900,{"date":1407,"open":927,"high":939,"low":788,"close":927,"change":272,"percent_change":1408,"volume":1409,"transactions":9,"vwap":927},"2025-08-01",-0.59,4037100,{"date":1411,"open":1012,"high":1013,"low":1003,"close":996,"change":209,"percent_change":210,"volume":1412,"transactions":9,"vwap":996},"2025-07-31",6032200,{"date":1414,"open":1007,"high":1007,"low":997,"close":1003,"change":353,"percent_change":438,"volume":1415,"transactions":9,"vwap":1003},"2025-07-30",2737800,{"date":1417,"open":1008,"high":1008,"low":1012,"close":1013,"change":352,"percent_change":353,"volume":1418,"transactions":9,"vwap":1013},"2025-07-29",3011500,{"date":1420,"open":1008,"high":1008,"low":1012,"close":1007,"change":198,"percent_change":199,"volume":1421,"transactions":9,"vwap":1007},"2025-07-28",2174300,{"date":1423,"open":1007,"high":1023,"low":1001,"close":1012,"change":352,"percent_change":353,"volume":1424,"transactions":9,"vwap":1012},"2025-07-25",2684300,{"date":1426,"open":1012,"high":1007,"low":1001,"close":1013,"change":352,"percent_change":353,"volume":1427,"transactions":9,"vwap":1013},"2025-07-24",2787800,{"date":1429,"open":1007,"high":1008,"low":1012,"close":1007,"change":209,"percent_change":210,"volume":1430,"transactions":9,"vwap":1007},"2025-07-23",2691000,{"date":1432,"open":1012,"high":1013,"low":1003,"close":1013,"change":210,"percent_change":290,"volume":1433,"transactions":9,"vwap":1013},"2025-07-22",3022600,{"date":1435,"open":1003,"high":1001,"low":995,"close":1003,"change":210,"percent_change":290,"volume":1436,"transactions":9,"vwap":1003},"2025-07-21",2169200,{"date":1438,"open":1002,"high":1040,"low":1030,"close":1002,"change":198,"percent_change":199,"volume":1439,"transactions":9,"vwap":1002},"2025-07-18",1432400,{"date":1441,"open":932,"high":972,"low":931,"close":972,"change":210,"percent_change":290,"volume":1442,"transactions":9,"vwap":972},"2025-07-17",6067900,{"date":1444,"open":938,"high":932,"low":800,"close":931,"change":210,"percent_change":290,"volume":1445,"transactions":9,"vwap":931},"2025-07-16",8089500,{"date":1447,"open":950,"high":972,"low":811,"close":927,"change":531,"percent_change":156,"volume":1448,"transactions":9,"vwap":927},"2025-07-15",3192300,{"date":1450,"open":934,"high":946,"low":938,"close":946,"change":367,"percent_change":368,"volume":1451,"transactions":9,"vwap":946},"2025-07-14",2477900,{"date":1453,"open":931,"high":932,"low":927,"close":934,"change":298,"percent_change":120,"volume":1454,"transactions":9,"vwap":934},"2025-07-11",3051800,{"date":1456,"open":1030,"high":1030,"low":932,"close":946,"change":352,"percent_change":353,"volume":1457,"transactions":9,"vwap":946},"2025-07-10",3541300,{"date":1459,"open":932,"high":972,"low":934,"close":950,"change":305,"percent_change":306,"volume":1460,"transactions":9,"vwap":950},"2025-07-09",3544200,{"date":1462,"open":932,"high":932,"low":927,"close":939,"change":144,"percent_change":255,"volume":1463,"transactions":9,"vwap":939},"2025-07-08",2278500,{"date":1465,"open":997,"high":997,"low":934,"close":934,"change":828,"percent_change":149,"volume":1466,"transactions":9,"vwap":934},"2025-07-07",3526300,{"date":1468,"open":1030,"high":1040,"low":950,"close":1040,"change":367,"percent_change":368,"volume":1469,"transactions":9,"vwap":1040},"2025-07-03",1303700,{"date":1471,"open":932,"high":1002,"low":938,"close":1030,"change":210,"percent_change":290,"volume":1472,"transactions":9,"vwap":1030},"2025-07-02",1996200,{"date":1474,"open":934,"high":950,"low":938,"close":932,"change":272,"percent_change":1408,"volume":1475,"transactions":9,"vwap":932},"2025-07-01",2057700,{"date":1477,"open":1008,"high":1194,"low":1012,"close":1008,"change":416,"percent_change":417,"volume":1478,"transactions":9,"vwap":1008},"2025-06-30",1949500,{"date":1480,"open":1001,"high":1012,"low":995,"close":996,"change":352,"percent_change":353,"volume":1481,"transactions":9,"vwap":996},"2025-06-27",2353800,{"date":1483,"open":1040,"high":1001,"low":997,"close":1001,"change":305,"percent_change":306,"volume":1484,"transactions":9,"vwap":1001},"2025-06-26",2386900,{"date":1486,"open":997,"high":997,"low":972,"close":1002,"change":282,"percent_change":282,"volume":1487,"transactions":9,"vwap":1002},"2025-06-25",2205900,{"date":1489,"open":946,"high":1040,"low":932,"close":1002,"change":71,"percent_change":505,"volume":1490,"transactions":9,"vwap":1002},"2025-06-24",8893200,{"date":1492,"open":933,"high":932,"low":811,"close":934,"change":367,"percent_change":368,"volume":1493,"transactions":9,"vwap":934},"2025-06-23",2921000,{"date":1495,"open":788,"high":927,"low":787,"close":927,"change":71,"percent_change":505,"volume":1496,"transactions":9,"vwap":927},"2025-06-20",3330900,{"date":1498,"open":789,"high":800,"low":782,"close":774,"change":416,"percent_change":417,"volume":1499,"transactions":9,"vwap":774},"2025-06-18",3078900,{"date":1501,"open":783,"high":774,"low":701,"close":793,"change":353,"percent_change":438,"volume":1502,"transactions":9,"vwap":793},"2025-06-17",2443000,{"date":1504,"open":778,"high":787,"low":782,"close":783,"change":71,"percent_change":505,"volume":1505,"transactions":9,"vwap":783},"2025-06-16",2662100,{"date":1507,"open":793,"high":782,"low":756,"close":700,"change":531,"percent_change":156,"volume":1508,"transactions":9,"vwap":700},"2025-06-13",2166200,{"date":1510,"open":778,"high":783,"low":793,"close":789,"change":209,"percent_change":210,"volume":1511,"transactions":9,"vwap":789},"2025-06-12",2139500,{"date":1513,"open":774,"high":787,"low":782,"close":778,"change":282,"percent_change":282,"volume":1514,"transactions":9,"vwap":778},"2025-06-11",2695300,{"date":1516,"open":793,"high":789,"low":700,"close":778,"change":210,"percent_change":290,"volume":1517,"transactions":9,"vwap":778},"2025-06-10",1336300,{"date":1519,"open":702,"high":793,"low":702,"close":703,"change":209,"percent_change":210,"volume":1520,"transactions":9,"vwap":703},"2025-06-09",2253700,{"date":1522,"open":701,"high":701,"low":702,"close":700,"change":282,"percent_change":282,"volume":1523,"transactions":9,"vwap":700},"2025-06-06",1508300,{"date":1525,"open":782,"high":778,"low":702,"close":700,"change":353,"percent_change":438,"volume":1526,"transactions":9,"vwap":700},"2025-06-05",2162300,{"date":1528,"open":703,"high":778,"low":700,"close":782,"change":416,"percent_change":417,"volume":1529,"transactions":9,"vwap":782},"2025-06-04",2910500,{"date":1531,"open":715,"high":703,"low":711,"close":756,"change":416,"percent_change":417,"volume":1532,"transactions":9,"vwap":756},"2025-06-03",2631900,{"date":1534,"open":707,"high":663,"low":631,"close":707,"change":438,"percent_change":1535,"volume":1536,"transactions":9,"vwap":707},"2025-06-02",-0.63,3111200,{"date":1538,"open":774,"high":807,"low":789,"close":788,"change":209,"percent_change":210,"volume":1539,"transactions":9,"vwap":788},"2025-05-30",4192900,{"date":1541,"open":800,"high":800,"low":783,"close":787,"change":198,"percent_change":199,"volume":1542,"transactions":9,"vwap":787},"2025-05-29",2721200,{"date":1544,"open":774,"high":774,"low":701,"close":783,"change":209,"percent_change":210,"volume":1545,"transactions":9,"vwap":783},"2025-05-28",2484700,{"date":1547,"open":793,"high":774,"low":700,"close":789,"change":368,"percent_change":1548,"volume":1549,"transactions":9,"vwap":789},"2025-05-27",0.48,4265900,{"date":1551,"open":637,"high":663,"low":632,"close":707,"change":282,"percent_change":282,"volume":1552,"transactions":9,"vwap":707},"2025-05-23",3695600,{"date":1554,"open":631,"high":711,"low":637,"close":707,"change":210,"percent_change":290,"volume":1555,"transactions":9,"vwap":707},"2025-05-22",2916500,{"date":1557,"open":702,"high":703,"low":637,"close":627,"change":769,"percent_change":770,"volume":1558,"transactions":9,"vwap":627},"2025-05-21",3601200,{"date":1560,"open":701,"high":789,"low":700,"close":782,"change":352,"percent_change":353,"volume":1561,"transactions":9,"vwap":782},"2025-05-20",4182600,{"date":1563,"open":715,"high":789,"low":711,"close":778,"change":282,"percent_change":282,"volume":1564,"transactions":9,"vwap":778},"2025-05-19",2924000,{"date":1566,"open":789,"high":783,"low":701,"close":778,"change":367,"percent_change":368,"volume":1567,"transactions":9,"vwap":778},"2025-05-16",2528700,{"date":1569,"open":715,"high":782,"low":711,"close":701,"change":198,"percent_change":199,"volume":1570,"transactions":9,"vwap":701},"2025-05-15",3297200,{"date":1572,"open":783,"high":783,"low":756,"close":700,"change":255,"percent_change":115,"volume":1573,"transactions":9,"vwap":700},"2025-05-14",2161600,{"date":1575,"open":778,"high":800,"low":793,"close":774,"change":367,"percent_change":368,"volume":1576,"transactions":9,"vwap":774},"2025-05-13",7510600,{"date":1578,"open":701,"high":778,"low":663,"close":778,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":778},"2025-05-12",0.26,1.04,4277300,{"date":1583,"open":574,"high":611,"low":404,"close":388,"change":367,"percent_change":368,"volume":1584,"transactions":9,"vwap":388},"2025-05-09",4554900,{"date":1586,"open":604,"high":615,"low":387,"close":387,"change":352,"percent_change":353,"volume":1587,"transactions":9,"vwap":387},"2025-05-08",3833900,{"date":1589,"open":403,"high":574,"low":389,"close":410,"change":209,"percent_change":210,"volume":1590,"transactions":9,"vwap":410},"2025-05-07",3495900,{"date":1592,"open":387,"high":388,"low":423,"close":387,"change":144,"percent_change":255,"volume":1593,"transactions":9,"vwap":387},"2025-05-06",3018700,{"date":1595,"open":410,"high":604,"low":387,"close":404,"change":144,"percent_change":255,"volume":1596,"transactions":9,"vwap":404},"2025-05-05",10033600,{"date":1598,"open":388,"high":574,"low":397,"close":403,"change":199,"percent_change":524,"volume":1599,"transactions":9,"vwap":403},"2025-05-02",3557000,{"date":1601,"open":387,"high":404,"low":436,"close":424,"change":769,"percent_change":770,"volume":1602,"transactions":9,"vwap":424},"2025-05-01",2689800,{"date":1604,"open":632,"high":631,"low":574,"close":644,"change":769,"percent_change":770,"volume":1605,"transactions":9,"vwap":644},"2025-04-30",5173100,{"date":1607,"open":631,"high":700,"low":631,"close":700,"change":71,"percent_change":505,"volume":1608,"transactions":9,"vwap":700},"2025-04-29",8805700,{"date":1610,"open":663,"high":715,"low":615,"close":626,"change":282,"percent_change":282,"volume":1611,"transactions":9,"vwap":626},"2025-04-28",3585000,{"date":180,"open":632,"high":711,"low":644,"close":626,"change":305,"percent_change":306,"volume":1613,"transactions":9,"vwap":626},7411300]