[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SLQD":3,"homepage-market-summary":29,"stock-historical-SLQD":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SLQD","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},"iShares 0-5 Year Investment Grade Corporate Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.5868,2.268624,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},49.46,49.36,49.47,49.425,0.035,0.07,106029.019249,50.99,49.23,237413.17176614344,13.1,3262,{"status":30,"indices":31,"watchlist":73,"sectors":95,"benchmarks":150},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"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":38,"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":37,"is_up":38,"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":38,"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":22,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.08,0.47,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":38,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":65,"price":139,"is_up":38},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":38},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},240998,87964306.113302,-1.65,"2025-04-25",[180,183,193,204,212,221,232,238,247,258,266,275,285,294,302,312,322,329,336,343,351,361,372,380,388,396,405,415,425,433,440,448,458,465,471,480,486,493,500,505,512,519,529,534,540,547,555,566,573,579,585,590,594,600,607,612,617,622,629,634,640,645,653,656,659,662,667,670,674,678,685,690,693,698,704,709,712,715,718,722,725,729,733,736,739,742,745,748,751,754,757,764,768,771,774,777,780,784,787,790,795,798,802,805,808,811,814,817,820,823,827,834,839,843,849,854,858,861,864,869,873,876,879,882,885,889,892,895,898,901,904,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,954,960,964,968,973,978,982,987,993,999,1004,1007,1012,1016,1021,1024,1027,1030,1037,1042,1046,1049,1053,1056,1059,1062,1066,1069,1073,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1145,1148,1151,1155,1158,1161,1164,1167,1170,1173,1176,1178,1181,1184,1187,1190,1193,1197,1200,1203,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1273,1276,1279,1282,1285,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554,1557,1560,1564,1567,1570,1573,1577,1580,1583,1586,1589,1592,1595,1598,1601,1604,1607,1611,1615,1618,1623,1626,1629,1632,1635,1638,1641,1645,1648,1651,1654],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},803,49.4366,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",49.42,49.45,49.41,0.05,0.1,176660.160699,886,49.4247,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",49.33,49.38,49.32,49.375,0.055,0.11,252981.088804,1148,49.3629,{"date":205,"open":185,"high":206,"low":207,"close":197,"change":208,"percent_change":119,"volume":209,"transactions":210,"vwap":211},"2026-10-02",49.43,49.3115,-0.06,278926.38613,1088,49.3535,{"date":213,"open":214,"high":215,"low":25,"close":196,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",49.26,49.395,-0.0953,-0.19,209981.532815,923,49.3315,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",49.5,49.52,49.4517,49.4753,0.0153,0.03,113808.818591,699,49.477,{"date":233,"open":17,"high":19,"low":187,"close":17,"change":228,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",0.06,239304.659707,1866,49.4441,{"date":239,"open":186,"high":240,"low":241,"close":206,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",49.479,49.4,-0.115,-0.23,355266.001171,998,49.4383,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",49.53,49.55,49.48,49.545,0.065,0.13,398713.416186,1127,49.5069,{"date":259,"open":260,"high":260,"low":251,"close":251,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",49.6,-0.0559,-0.11,339677.461826,1104,49.5235,{"date":267,"open":268,"high":268,"low":223,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",49.69,49.5359,-0.1691,-0.34,151565.427792,665,49.5604,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",49.73,49.673,49.705,0.005,0.01,1612028.460763,2054,49.6899,{"date":286,"open":287,"high":287,"low":268,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",49.76,49.7,0.02,0.04,319803.753257,1160,49.7065,{"date":295,"open":268,"high":268,"low":296,"close":297,"change":298,"percent_change":262,"volume":299,"transactions":300,"vwap":301},"2026-09-18",49.665,49.68,-0.055,228300.290906,773,49.679,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",49.74,49.71,49.735,0.08,0.16,159061.45255,503,49.722,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":143,"volume":319,"transactions":320,"vwap":321},"2026-09-16",49.72,49.79,49.65,49.655,-0.01,212538.858818,1228,49.7219,{"date":323,"open":297,"high":324,"low":325,"close":296,"change":318,"percent_change":143,"volume":326,"transactions":327,"vwap":328},"2026-09-15",49.695,49.66,132219.36735,633,49.6703,{"date":330,"open":297,"high":277,"low":316,"close":331,"change":332,"percent_change":208,"volume":333,"transactions":334,"vwap":335},"2026-09-14",49.675,-0.03,223342.708993,952,49.6929,{"date":337,"open":304,"high":338,"low":268,"close":279,"change":143,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",49.77,-0.04,546415.51013,1529,49.721,{"date":344,"open":345,"high":345,"low":314,"close":346,"change":347,"percent_change":99,"volume":348,"transactions":349,"vwap":350},"2026-09-10",49.8,49.725,-0.15,247860.150099,1588,49.7534,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":339,"volume":358,"transactions":359,"vwap":360},"2026-09-09",49.88,49.92,49.87,49.875,-0.0203,311155.091757,814,49.8971,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",49.91,49.93,49.89,49.8953,-0.0397,-0.08,233001.590559,920,49.9074,{"date":373,"open":374,"high":375,"low":354,"close":376,"change":318,"percent_change":143,"volume":377,"transactions":378,"vwap":379},"2026-09-04",49.94,49.95,49.935,105938.105429,720,49.9337,{"date":381,"open":382,"high":382,"low":364,"close":383,"change":234,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",49.96,49.945,0.12,340703.579559,925,49.9462,{"date":389,"open":353,"high":365,"low":390,"close":391,"change":392,"percent_change":228,"volume":393,"transactions":394,"vwap":395},"2026-09-02",49.865,49.885,0.015,251238.787332,833,49.8758,{"date":397,"open":398,"high":354,"low":399,"close":355,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",49.9,49.86,-0.26,-0.52,524131.643589,1557,49.8764,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":188,"volume":412,"transactions":413,"vwap":414},"2026-08-31",50.12,50.15,50.105,50.13,0.0243,94505.112976,542,50.1199,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":45,"volume":422,"transactions":423,"vwap":424},"2026-08-28",50.21,50.25,50.1,50.1057,-0.1043,193021.536056,721,50.1279,{"date":426,"open":427,"high":427,"low":428,"close":417,"change":429,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",50.23,50.2,0,89340.169963,509,50.218,{"date":434,"open":417,"high":435,"low":436,"close":417,"change":332,"percent_change":208,"volume":437,"transactions":438,"vwap":439},"2026-08-26",50.22,50.185,665453.862547,1102,50.2002,{"date":441,"open":417,"high":442,"low":428,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",50.24,0.085,0.17,152019.61601,742,50.2126,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":318,"volume":455,"transactions":456,"vwap":457},"2026-08-24",50.16,50.1691,50.145,50.155,-0.005,267598.024884,764,50.1557,{"date":459,"open":450,"high":460,"low":461,"close":450,"change":429,"percent_change":429,"volume":462,"transactions":463,"vwap":464},"2026-08-21",50.18,50.125,970508.40051,1958,50.1515,{"date":466,"open":408,"high":450,"low":467,"close":450,"change":339,"percent_change":368,"volume":468,"transactions":469,"vwap":470},"2026-08-20",50.135,91307.168149,603,50.1528,{"date":472,"open":473,"high":428,"low":474,"close":428,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",50.19,50.14,0.045,0.09,124200.053012,561,50.1074,{"date":481,"open":407,"high":450,"low":482,"close":453,"change":281,"percent_change":289,"volume":483,"transactions":484,"vwap":485},"2026-08-18",50.1101,110143.127757,600,50.1493,{"date":487,"open":488,"high":488,"low":489,"close":452,"change":332,"percent_change":208,"volume":490,"transactions":491,"vwap":492},"2026-08-17",50.17,50.1301,308682.706636,686,50.1466,{"date":494,"open":428,"high":495,"low":488,"close":496,"change":454,"percent_change":318,"volume":497,"transactions":498,"vwap":499},"2026-08-14",50.205,50.175,265277.468306,1055,50.1877,{"date":501,"open":488,"high":417,"low":488,"close":460,"change":253,"percent_change":254,"volume":502,"transactions":503,"vwap":504},"2026-08-13",819388.425696,1166,50.1839,{"date":506,"open":408,"high":408,"low":507,"close":508,"change":21,"percent_change":22,"volume":509,"transactions":510,"vwap":511},"2026-08-12",50.11,50.115,78623.354911,417,50.1235,{"date":513,"open":514,"high":419,"low":515,"close":514,"change":289,"percent_change":290,"volume":516,"transactions":517,"vwap":518},"2026-08-11",50.08,50.07,94968.430079,805,50.0812,{"date":520,"open":515,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-10",50.09,50.05,50.06,-0.05,-0.1,144898.14034,771,50.0681,{"date":530,"open":474,"high":474,"low":514,"close":507,"change":199,"percent_change":200,"volume":531,"transactions":532,"vwap":533},"2026-08-07",270007.228821,1025,50.1089,{"date":535,"open":514,"high":521,"low":522,"close":536,"change":298,"percent_change":262,"volume":537,"transactions":538,"vwap":539},"2026-08-06",50.055,149256.15731,740,50.0655,{"date":541,"open":521,"high":542,"low":543,"close":507,"change":289,"percent_change":290,"volume":544,"transactions":545,"vwap":546},"2026-08-05",50.128,50.085,136152.661094,921,50.1097,{"date":548,"open":521,"high":507,"low":549,"close":521,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-04",50.082,0.075,0.15,98805.512885,765,50.0987,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-03",50.01,50.025,50.002,50.015,-0.1403,-0.28,76951.138048,471,50.0146,{"date":567,"open":408,"high":488,"low":410,"close":568,"change":569,"percent_change":524,"volume":570,"transactions":571,"vwap":572},"2026-07-31",50.1553,-0.0247,151104.496565,714,50.1451,{"date":574,"open":460,"high":575,"low":488,"close":460,"change":228,"percent_change":234,"volume":576,"transactions":577,"vwap":578},"2026-07-30",50.209,185914.939354,877,50.1848,{"date":580,"open":507,"high":436,"low":581,"close":408,"change":429,"percent_change":429,"volume":582,"transactions":583,"vwap":584},"2026-07-29",50.0801,149568.385359,855,50.1344,{"date":586,"open":407,"high":488,"low":407,"close":408,"change":290,"percent_change":307,"volume":587,"transactions":588,"vwap":589},"2026-07-28",247214.285114,1259,50.1504,{"date":591,"open":419,"high":407,"low":521,"close":507,"change":228,"percent_change":234,"volume":592,"transactions":503,"vwap":593},"2026-07-27",168189.572228,50.1049,{"date":595,"open":515,"high":419,"low":596,"close":514,"change":290,"percent_change":307,"volume":597,"transactions":598,"vwap":599},"2026-07-24",50.0603,215184.831143,713,50.0774,{"date":601,"open":602,"high":536,"low":602,"close":603,"change":524,"percent_change":525,"volume":604,"transactions":605,"vwap":606},"2026-07-23",50.02,50.04,129329.760439,902,50.0367,{"date":608,"open":507,"high":467,"low":521,"close":521,"change":524,"percent_change":525,"volume":609,"transactions":610,"vwap":611},"2026-07-22",232938.842063,841,50.1035,{"date":613,"open":488,"high":488,"low":461,"close":474,"change":339,"percent_change":368,"volume":614,"transactions":615,"vwap":616},"2026-07-21",288600.669243,685,50.1391,{"date":618,"open":428,"high":428,"low":453,"close":460,"change":339,"percent_change":368,"volume":619,"transactions":620,"vwap":621},"2026-07-20",345943.732274,1477,50.1699,{"date":623,"open":417,"high":624,"low":625,"close":435,"change":392,"percent_change":228,"volume":626,"transactions":627,"vwap":628},"2026-07-17",50.245,50.2023,187895.689709,1780,50.2201,{"date":630,"open":473,"high":417,"low":488,"close":495,"change":318,"percent_change":143,"volume":631,"transactions":632,"vwap":633},"2026-07-16",239212.338194,1258,50.1962,{"date":635,"open":408,"high":427,"low":408,"close":636,"change":253,"percent_change":254,"volume":637,"transactions":638,"vwap":639},"2026-07-15",50.215,163451.961655,926,50.2009,{"date":641,"open":507,"high":408,"low":507,"close":408,"change":443,"percent_change":444,"volume":642,"transactions":643,"vwap":644},"2026-07-14",149276.208829,804,50.1317,{"date":646,"open":407,"high":407,"low":523,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-13",50.065,-0.065,-0.13,176143.781082,1167,50.0833,{"date":654,"open":450,"high":488,"low":407,"close":410,"change":332,"percent_change":208,"volume":655,"transactions":9,"vwap":410},"2026-07-10",231600,{"date":657,"open":474,"high":428,"low":474,"close":450,"change":289,"percent_change":290,"volume":658,"transactions":9,"vwap":450},"2026-07-09",263100,{"date":660,"open":407,"high":474,"low":521,"close":474,"change":332,"percent_change":208,"volume":661,"transactions":9,"vwap":474},"2026-07-08",323400,{"date":663,"open":417,"high":435,"low":408,"close":488,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":488},"2026-07-07",-0.07,-0.14,210400,{"date":668,"open":427,"high":418,"low":428,"close":442,"change":281,"percent_change":289,"volume":669,"transactions":9,"vwap":442},"2026-07-06",234700,{"date":671,"open":417,"high":442,"low":428,"close":427,"change":22,"percent_change":672,"volume":673,"transactions":9,"vwap":427},"2026-07-02",0.14,119100,{"date":675,"open":488,"high":473,"low":474,"close":450,"change":45,"percent_change":676,"volume":677,"transactions":9,"vwap":450},"2026-07-01",-0.42,101100,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":339,"percent_change":368,"volume":684,"transactions":9,"vwap":683},"2026-06-30",50.38,50.4,50.36,50.37,155900,{"date":686,"open":680,"high":687,"low":680,"close":688,"change":281,"percent_change":289,"volume":689,"transactions":9,"vwap":688},"2026-06-29",50.42,50.41,151800,{"date":691,"open":682,"high":687,"low":682,"close":681,"change":234,"percent_change":384,"volume":692,"transactions":9,"vwap":681},"2026-06-26",339500,{"date":694,"open":683,"high":683,"low":695,"close":696,"change":289,"percent_change":290,"volume":697,"transactions":9,"vwap":696},"2026-06-25",50.33,50.34,214800,{"date":699,"open":700,"high":695,"low":701,"close":702,"change":188,"percent_change":189,"volume":703,"transactions":9,"vwap":702},"2026-06-24",50.3,50.29,50.32,199200,{"date":705,"open":706,"high":701,"low":418,"close":707,"change":234,"percent_change":384,"volume":708,"transactions":9,"vwap":707},"2026-06-23",50.26,50.27,161600,{"date":710,"open":435,"high":442,"low":428,"close":417,"change":524,"percent_change":525,"volume":711,"transactions":9,"vwap":417},"2026-06-22",352900,{"date":713,"open":700,"high":700,"low":418,"close":706,"change":307,"percent_change":308,"volume":714,"transactions":9,"vwap":706},"2026-06-18",274200,{"date":716,"open":702,"high":696,"low":460,"close":460,"change":665,"percent_change":562,"volume":717,"transactions":9,"vwap":460},"2026-06-17",180600,{"date":719,"open":702,"high":696,"low":720,"close":702,"change":289,"percent_change":290,"volume":721,"transactions":9,"vwap":702},"2026-06-16",50.31,152200,{"date":723,"open":720,"high":682,"low":700,"close":700,"change":429,"percent_change":429,"volume":724,"transactions":9,"vwap":700},"2026-06-15",118500,{"date":726,"open":727,"high":720,"low":418,"close":700,"change":318,"percent_change":143,"volume":728,"transactions":9,"vwap":700},"2026-06-12",50.28,220000,{"date":730,"open":428,"high":720,"low":488,"close":720,"change":384,"percent_change":731,"volume":732,"transactions":9,"vwap":720},"2026-06-11",0.24,159300,{"date":734,"open":428,"high":435,"low":460,"close":473,"change":318,"percent_change":143,"volume":735,"transactions":9,"vwap":473},"2026-06-10",93200,{"date":737,"open":460,"high":417,"low":450,"close":428,"change":290,"percent_change":307,"volume":738,"transactions":9,"vwap":428},"2026-06-09",132500,{"date":740,"open":460,"high":473,"low":474,"close":450,"change":228,"percent_change":234,"volume":741,"transactions":9,"vwap":450},"2026-06-08",165000,{"date":743,"open":473,"high":473,"low":410,"close":410,"change":649,"percent_change":400,"volume":744,"transactions":9,"vwap":410},"2026-06-05",194800,{"date":746,"open":727,"high":727,"low":418,"close":706,"change":188,"percent_change":189,"volume":747,"transactions":9,"vwap":706},"2026-06-04",418000,{"date":749,"open":417,"high":435,"low":473,"close":417,"change":339,"percent_change":368,"volume":750,"transactions":9,"vwap":417},"2026-06-03",342500,{"date":752,"open":707,"high":707,"low":427,"close":418,"change":429,"percent_change":429,"volume":753,"transactions":9,"vwap":418},"2026-06-02",348800,{"date":755,"open":417,"high":418,"low":460,"close":418,"change":45,"percent_change":676,"volume":756,"transactions":9,"vwap":418},"2026-06-01",160600,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":290,"percent_change":307,"volume":763,"transactions":9,"vwap":762},"2026-05-29",50.45,50.48,50.44,50.46,167600,{"date":765,"open":681,"high":761,"low":766,"close":687,"change":289,"percent_change":290,"volume":767,"transactions":9,"vwap":687},"2026-05-28",50.39,138100,{"date":769,"open":682,"high":681,"low":682,"close":681,"change":228,"percent_change":234,"volume":770,"transactions":9,"vwap":681},"2026-05-27",149800,{"date":772,"open":680,"high":680,"low":695,"close":683,"change":307,"percent_change":308,"volume":773,"transactions":9,"vwap":683},"2026-05-26",423300,{"date":775,"open":695,"high":696,"low":706,"close":701,"change":281,"percent_change":289,"volume":776,"transactions":9,"vwap":701},"2026-05-22",225900,{"date":778,"open":418,"high":700,"low":435,"close":727,"change":318,"percent_change":143,"volume":779,"transactions":9,"vwap":727},"2026-05-21",106700,{"date":781,"open":428,"high":720,"low":473,"close":701,"change":189,"percent_change":782,"volume":783,"transactions":9,"vwap":701},"2026-05-20",0.2,114600,{"date":785,"open":428,"high":435,"low":408,"close":473,"change":524,"percent_change":525,"volume":786,"transactions":9,"vwap":473},"2026-05-19",118300,{"date":788,"open":727,"high":701,"low":417,"close":442,"change":281,"percent_change":289,"volume":789,"transactions":9,"vwap":442},"2026-05-18",186700,{"date":791,"open":418,"high":707,"low":435,"close":427,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":427},"2026-05-15",-0.09,-0.18,104000,{"date":796,"open":683,"high":680,"low":720,"close":702,"change":332,"percent_change":208,"volume":797,"transactions":9,"vwap":702},"2026-05-14",137200,{"date":799,"open":720,"high":800,"low":701,"close":800,"change":290,"percent_change":307,"volume":801,"transactions":9,"vwap":800},"2026-05-13",50.35,226200,{"date":803,"open":696,"high":696,"low":701,"close":720,"change":339,"percent_change":368,"volume":804,"transactions":9,"vwap":720},"2026-05-12",153800,{"date":806,"open":766,"high":688,"low":800,"close":800,"change":524,"percent_change":525,"volume":807,"transactions":9,"vwap":800},"2026-05-11",590100,{"date":809,"open":766,"high":687,"low":680,"close":681,"change":234,"percent_change":384,"volume":810,"transactions":9,"vwap":681},"2026-05-08",163800,{"date":812,"open":688,"high":687,"low":695,"close":696,"change":339,"percent_change":368,"volume":813,"transactions":9,"vwap":696},"2026-05-07",163900,{"date":815,"open":681,"high":688,"low":683,"close":680,"change":22,"percent_change":672,"volume":816,"transactions":9,"vwap":680},"2026-05-06",110800,{"date":818,"open":701,"high":696,"low":701,"close":720,"change":228,"percent_change":234,"volume":819,"transactions":9,"vwap":720},"2026-05-05",180200,{"date":821,"open":701,"high":720,"low":427,"close":727,"change":524,"percent_change":525,"volume":822,"transactions":9,"vwap":727},"2026-05-04",150500,{"date":824,"open":695,"high":766,"low":720,"close":695,"change":217,"percent_change":825,"volume":826,"transactions":9,"vwap":695},"2026-05-01",-0.38,631500,{"date":828,"open":760,"high":829,"low":830,"close":831,"change":476,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-04-30",50.53,50.47,50.52,0.18,1044900,{"date":835,"open":836,"high":836,"low":687,"close":837,"change":792,"percent_change":793,"volume":838,"transactions":9,"vwap":837},"2026-04-29",50.5,50.43,77500,{"date":840,"open":841,"high":829,"low":836,"close":831,"change":143,"percent_change":339,"volume":842,"transactions":9,"vwap":831},"2026-04-28",50.51,176900,{"date":844,"open":845,"high":846,"low":829,"close":847,"change":339,"percent_change":368,"volume":848,"transactions":9,"vwap":847},"2026-04-27",50.56,50.57,50.54,171000,{"date":850,"open":847,"high":851,"low":831,"close":852,"change":22,"percent_change":672,"volume":853,"transactions":9,"vwap":852},"2026-04-24",50.59,50.58,107300,{"date":855,"open":856,"high":846,"low":760,"close":841,"change":524,"percent_change":525,"volume":857,"transactions":9,"vwap":841},"2026-04-23",50.55,156100,{"date":859,"open":852,"high":852,"low":856,"close":845,"change":289,"percent_change":290,"volume":860,"transactions":9,"vwap":845},"2026-04-22",163300,{"date":862,"open":845,"high":852,"low":831,"close":847,"change":524,"percent_change":525,"volume":863,"transactions":9,"vwap":847},"2026-04-21",206000,{"date":865,"open":866,"high":867,"low":852,"close":851,"change":318,"percent_change":143,"volume":868,"transactions":9,"vwap":851},"2026-04-20",50.6,50.61,188300,{"date":870,"open":866,"high":871,"low":851,"close":866,"change":476,"percent_change":832,"volume":872,"transactions":9,"vwap":866},"2026-04-17",50.64,232900,{"date":874,"open":856,"high":856,"low":836,"close":841,"change":332,"percent_change":208,"volume":875,"transactions":9,"vwap":841},"2026-04-16",479900,{"date":877,"open":841,"high":847,"low":841,"close":847,"change":429,"percent_change":429,"volume":878,"transactions":9,"vwap":847},"2026-04-15",249000,{"date":880,"open":760,"high":856,"low":760,"close":847,"change":228,"percent_change":234,"volume":881,"transactions":9,"vwap":847},"2026-04-14",195400,{"date":883,"open":837,"high":841,"low":837,"close":841,"change":307,"percent_change":308,"volume":884,"transactions":9,"vwap":841},"2026-04-13",159100,{"date":886,"open":830,"high":887,"low":687,"close":837,"change":339,"percent_change":368,"volume":888,"transactions":9,"vwap":837},"2026-04-10",50.49,112200,{"date":890,"open":761,"high":841,"low":687,"close":830,"change":228,"percent_change":234,"volume":891,"transactions":9,"vwap":830},"2026-04-09",329700,{"date":893,"open":887,"high":841,"low":687,"close":761,"change":234,"percent_change":384,"volume":894,"transactions":9,"vwap":761},"2026-04-08",176400,{"date":896,"open":696,"high":681,"low":707,"close":680,"change":188,"percent_change":189,"volume":897,"transactions":9,"vwap":680},"2026-04-07",230400,{"date":899,"open":695,"high":682,"low":702,"close":695,"change":524,"percent_change":525,"volume":900,"transactions":9,"vwap":695},"2026-04-06",173300,{"date":902,"open":700,"high":681,"low":700,"close":680,"change":234,"percent_change":384,"volume":903,"transactions":9,"vwap":680},"2026-04-02",252900,{"date":905,"open":700,"high":800,"low":700,"close":702,"change":906,"percent_change":271,"volume":907,"transactions":9,"vwap":702},"2026-04-01",-0.17,889700,{"date":909,"open":762,"high":841,"low":761,"close":887,"change":189,"percent_change":782,"volume":910,"transactions":9,"vwap":887},"2026-03-31",337800,{"date":912,"open":766,"high":687,"low":683,"close":766,"change":476,"percent_change":832,"volume":913,"transactions":9,"vwap":766},"2026-03-30",397200,{"date":915,"open":442,"high":720,"low":427,"close":700,"change":188,"percent_change":189,"volume":916,"transactions":9,"vwap":700},"2026-03-27",450200,{"date":918,"open":720,"high":682,"low":442,"close":418,"change":665,"percent_change":562,"volume":919,"transactions":9,"vwap":418},"2026-03-26",278900,{"date":921,"open":687,"high":837,"low":680,"close":766,"change":188,"percent_change":189,"volume":922,"transactions":9,"vwap":766},"2026-03-25",149700,{"date":924,"open":696,"high":766,"low":700,"close":696,"change":208,"percent_change":119,"volume":925,"transactions":9,"vwap":696},"2026-03-24",318400,{"date":927,"open":720,"high":761,"low":720,"close":681,"change":476,"percent_change":832,"volume":928,"transactions":9,"vwap":681},"2026-03-23",356800,{"date":930,"open":683,"high":683,"low":701,"close":720,"change":649,"percent_change":400,"volume":931,"transactions":9,"vwap":720},"2026-03-20",602500,{"date":933,"open":720,"high":762,"low":700,"close":761,"change":290,"percent_change":307,"volume":934,"transactions":9,"vwap":761},"2026-03-19",481300,{"date":936,"open":759,"high":887,"low":766,"close":681,"change":262,"percent_change":37,"volume":937,"transactions":9,"vwap":681},"2026-03-18",295700,{"date":939,"open":836,"high":841,"low":830,"close":841,"change":22,"percent_change":672,"volume":940,"transactions":9,"vwap":841},"2026-03-17",161100,{"date":942,"open":837,"high":760,"low":688,"close":761,"change":234,"percent_change":384,"volume":943,"transactions":9,"vwap":761},"2026-03-16",293700,{"date":945,"open":762,"high":760,"low":683,"close":680,"change":332,"percent_change":208,"volume":946,"transactions":9,"vwap":680},"2026-03-13",521100,{"date":948,"open":841,"high":841,"low":680,"close":688,"change":347,"percent_change":99,"volume":949,"transactions":9,"vwap":688},"2026-03-12",413100,{"date":951,"open":851,"high":867,"low":847,"close":845,"change":368,"percent_change":952,"volume":953,"transactions":9,"vwap":845},"2026-03-11",-0.16,281400,{"date":955,"open":956,"high":957,"low":958,"close":871,"change":524,"percent_change":525,"volume":959,"transactions":9,"vwap":871},"2026-03-10",50.7,50.71,50.63,254600,{"date":961,"open":867,"high":956,"low":866,"close":962,"change":290,"percent_change":307,"volume":963,"transactions":9,"vwap":962},"2026-03-09",50.69,267900,{"date":965,"open":867,"high":962,"low":851,"close":966,"change":318,"percent_change":143,"volume":967,"transactions":9,"vwap":966},"2026-03-06",50.65,266000,{"date":969,"open":966,"high":970,"low":958,"close":971,"change":339,"percent_change":368,"volume":972,"transactions":9,"vwap":971},"2026-03-05",50.67,50.66,422300,{"date":974,"open":975,"high":976,"low":962,"close":956,"change":143,"percent_change":339,"volume":977,"transactions":9,"vwap":956},"2026-03-04",50.73,50.74,233200,{"date":979,"open":867,"high":976,"low":867,"close":980,"change":318,"percent_change":143,"volume":981,"transactions":9,"vwap":980},"2026-03-03",50.72,273200,{"date":983,"open":984,"high":984,"low":956,"close":975,"change":155,"percent_change":985,"volume":986,"transactions":9,"vwap":975},"2026-03-02",50.76,-0.47,162700,{"date":988,"open":989,"high":24,"low":990,"close":991,"change":228,"percent_change":234,"volume":992,"transactions":9,"vwap":991},"2026-02-27",50.98,50.96,50.97,212700,{"date":994,"open":995,"high":996,"low":997,"close":996,"change":289,"percent_change":290,"volume":998,"transactions":9,"vwap":996},"2026-02-26",50.93,50.94,50.91,282300,{"date":1000,"open":1001,"high":995,"low":1002,"close":1001,"change":318,"percent_change":143,"volume":1003,"transactions":9,"vwap":1001},"2026-02-25",50.92,50.9,141800,{"date":1005,"open":1001,"high":995,"low":1002,"close":995,"change":143,"percent_change":339,"volume":1006,"transactions":9,"vwap":995},"2026-02-24",183800,{"date":1008,"open":997,"high":1009,"low":1010,"close":1009,"change":290,"percent_change":307,"volume":1011,"transactions":9,"vwap":1009},"2026-02-23",50.95,50.89,184700,{"date":1013,"open":1002,"high":997,"low":1014,"close":997,"change":228,"percent_change":234,"volume":1015,"transactions":9,"vwap":997},"2026-02-20",50.88,226900,{"date":1017,"open":1018,"high":1010,"low":1019,"close":1014,"change":318,"percent_change":143,"volume":1020,"transactions":9,"vwap":1014},"2026-02-19",50.87,50.86,256800,{"date":1022,"open":1018,"high":1010,"low":1019,"close":1010,"change":429,"percent_change":429,"volume":1023,"transactions":9,"vwap":1010},"2026-02-18",158700,{"date":1025,"open":1010,"high":1002,"low":1018,"close":1010,"change":429,"percent_change":429,"volume":1026,"transactions":9,"vwap":1010},"2026-02-17",221600,{"date":1028,"open":1010,"high":1002,"low":1018,"close":1010,"change":234,"percent_change":384,"volume":1029,"transactions":9,"vwap":1010},"2026-02-13",392100,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":188,"percent_change":189,"volume":1036,"transactions":9,"vwap":1035},"2026-02-12",50.8,50.84,50.79,50.83,160700,{"date":1038,"open":1039,"high":1032,"low":984,"close":1040,"change":339,"percent_change":368,"volume":1041,"transactions":9,"vwap":1040},"2026-02-11",50.77,50.78,226300,{"date":1043,"open":1044,"high":1033,"low":1032,"close":1044,"change":289,"percent_change":290,"volume":1045,"transactions":9,"vwap":1044},"2026-02-10",50.82,251100,{"date":1047,"open":1040,"high":1032,"low":1039,"close":1032,"change":228,"percent_change":234,"volume":1048,"transactions":9,"vwap":1032},"2026-02-09",99000,{"date":1050,"open":1032,"high":1032,"low":1051,"close":1039,"change":318,"percent_change":143,"volume":1052,"transactions":9,"vwap":1039},"2026-02-06",50.75,327600,{"date":1054,"open":1051,"high":1040,"low":980,"close":1040,"change":476,"percent_change":832,"volume":1055,"transactions":9,"vwap":1040},"2026-02-05",172600,{"date":1057,"open":971,"high":956,"low":971,"close":962,"change":429,"percent_change":429,"volume":1058,"transactions":9,"vwap":962},"2026-02-04",299900,{"date":1060,"open":971,"high":962,"low":971,"close":962,"change":429,"percent_change":429,"volume":1061,"transactions":9,"vwap":962},"2026-02-03",102900,{"date":1063,"open":957,"high":957,"low":970,"close":962,"change":45,"percent_change":1064,"volume":1065,"transactions":9,"vwap":962},"2026-02-02",-0.41,124600,{"date":1067,"open":1014,"high":1002,"low":1019,"close":1002,"change":188,"percent_change":189,"volume":1068,"transactions":9,"vwap":1002},"2026-01-30",119800,{"date":1070,"open":1033,"high":1018,"low":1035,"close":1071,"change":289,"percent_change":290,"volume":1072,"transactions":9,"vwap":1071},"2026-01-29",50.85,154000,{"date":1074,"open":1035,"high":1033,"low":1075,"close":1035,"change":281,"percent_change":289,"volume":1076,"transactions":9,"vwap":1035},"2026-01-28",50.81,106300,{"date":1078,"open":1075,"high":1033,"low":1075,"close":1044,"change":281,"percent_change":289,"volume":1079,"transactions":9,"vwap":1044},"2026-01-27",371400,{"date":1081,"open":1032,"high":1044,"low":1034,"close":1075,"change":289,"percent_change":290,"volume":1082,"transactions":9,"vwap":1075},"2026-01-26",175800,{"date":1084,"open":1039,"high":1034,"low":1051,"close":1034,"change":289,"percent_change":290,"volume":1085,"transactions":9,"vwap":1034},"2026-01-23",105300,{"date":1087,"open":1039,"high":1039,"low":976,"close":1039,"change":429,"percent_change":429,"volume":1088,"transactions":9,"vwap":1039},"2026-01-22",147400,{"date":1090,"open":975,"high":1039,"low":975,"close":1039,"change":290,"percent_change":307,"volume":1091,"transactions":9,"vwap":1039},"2026-01-21",169000,{"date":1093,"open":957,"high":976,"low":956,"close":975,"change":318,"percent_change":143,"volume":1094,"transactions":9,"vwap":975},"2026-01-20",414200,{"date":1096,"open":976,"high":984,"low":957,"close":976,"change":318,"percent_change":143,"volume":1097,"transactions":9,"vwap":976},"2026-01-16",256200,{"date":1099,"open":1039,"high":1039,"low":976,"close":1051,"change":332,"percent_change":208,"volume":1100,"transactions":9,"vwap":1051},"2026-01-15",179900,{"date":1102,"open":1039,"high":1034,"low":984,"close":1040,"change":289,"percent_change":290,"volume":1103,"transactions":9,"vwap":1040},"2026-01-14",241300,{"date":1105,"open":976,"high":984,"low":975,"close":984,"change":290,"percent_change":307,"volume":1106,"transactions":9,"vwap":984},"2026-01-13",145700,{"date":1108,"open":962,"high":975,"low":962,"close":980,"change":429,"percent_change":429,"volume":1109,"transactions":9,"vwap":980},"2026-01-12",262700,{"date":1111,"open":980,"high":976,"low":956,"close":980,"change":318,"percent_change":143,"volume":1112,"transactions":9,"vwap":980},"2026-01-09",215900,{"date":1114,"open":980,"high":976,"low":957,"close":975,"change":143,"percent_change":339,"volume":1115,"transactions":9,"vwap":975},"2026-01-08",211500,{"date":1117,"open":984,"high":1039,"low":975,"close":1051,"change":281,"percent_change":289,"volume":1118,"transactions":9,"vwap":1051},"2026-01-07",305900,{"date":1120,"open":976,"high":1051,"low":957,"close":976,"change":318,"percent_change":143,"volume":1121,"transactions":9,"vwap":976},"2026-01-06",199800,{"date":1123,"open":1051,"high":1051,"low":980,"close":1051,"change":290,"percent_change":307,"volume":1124,"transactions":9,"vwap":1051},"2026-01-05",173200,{"date":1126,"open":957,"high":975,"low":962,"close":957,"change":281,"percent_change":289,"volume":1127,"transactions":9,"vwap":957},"2026-01-02",309900,{"date":1129,"open":980,"high":975,"low":956,"close":956,"change":332,"percent_change":208,"volume":1130,"transactions":9,"vwap":956},"2025-12-31",265900,{"date":1132,"open":980,"high":976,"low":956,"close":975,"change":429,"percent_change":429,"volume":1133,"transactions":9,"vwap":975},"2025-12-30",249800,{"date":1135,"open":957,"high":975,"low":962,"close":975,"change":228,"percent_change":234,"volume":1136,"transactions":9,"vwap":975},"2025-12-29",122600,{"date":1138,"open":962,"high":956,"low":970,"close":956,"change":290,"percent_change":307,"volume":1139,"transactions":9,"vwap":956},"2025-12-26",282500,{"date":1141,"open":958,"high":1142,"low":1143,"close":971,"change":234,"percent_change":384,"volume":1144,"transactions":9,"vwap":971},"2025-12-24",50.68,50.62,281200,{"date":1146,"open":851,"high":867,"low":856,"close":866,"change":429,"percent_change":429,"volume":1147,"transactions":9,"vwap":866},"2025-12-23",228900,{"date":1149,"open":1143,"high":1143,"low":851,"close":866,"change":143,"percent_change":339,"volume":1150,"transactions":9,"vwap":866},"2025-12-22",181500,{"date":1152,"open":871,"high":871,"low":866,"close":1143,"change":217,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1143},"2025-12-19",-0.37,249600,{"date":1156,"open":1044,"high":1044,"low":1040,"close":1075,"change":290,"percent_change":307,"volume":1157,"transactions":9,"vwap":1075},"2025-12-18",171300,{"date":1159,"open":984,"high":1039,"low":976,"close":1039,"change":429,"percent_change":429,"volume":1160,"transactions":9,"vwap":1039},"2025-12-17",177300,{"date":1162,"open":957,"high":1039,"low":957,"close":1039,"change":228,"percent_change":234,"volume":1163,"transactions":9,"vwap":1039},"2025-12-16",204100,{"date":1165,"open":976,"high":1051,"low":957,"close":976,"change":188,"percent_change":189,"volume":1166,"transactions":9,"vwap":976},"2025-12-15",162100,{"date":1168,"open":970,"high":957,"low":971,"close":962,"change":332,"percent_change":208,"volume":1169,"transactions":9,"vwap":962},"2025-12-12",223200,{"date":1171,"open":1051,"high":984,"low":957,"close":980,"change":429,"percent_change":429,"volume":1172,"transactions":9,"vwap":980},"2025-12-11",306100,{"date":1174,"open":867,"high":975,"low":867,"close":980,"change":476,"percent_change":832,"volume":1175,"transactions":9,"vwap":980},"2025-12-10",165600,{"date":1177,"open":1142,"high":1142,"low":1143,"close":958,"change":332,"percent_change":208,"volume":853,"transactions":9,"vwap":958},"2025-12-09",{"date":1179,"open":971,"high":1142,"low":1143,"close":971,"change":143,"percent_change":339,"volume":1180,"transactions":9,"vwap":971},"2025-12-08",106500,{"date":1182,"open":957,"high":957,"low":971,"close":1142,"change":318,"percent_change":143,"volume":1183,"transactions":9,"vwap":1142},"2025-12-05",187200,{"date":1185,"open":980,"high":980,"low":1142,"close":962,"change":332,"percent_change":208,"volume":1186,"transactions":9,"vwap":962},"2025-12-04",115900,{"date":1188,"open":957,"high":975,"low":962,"close":980,"change":228,"percent_change":234,"volume":1189,"transactions":9,"vwap":980},"2025-12-03",157000,{"date":1191,"open":970,"high":962,"low":971,"close":962,"change":289,"percent_change":290,"volume":1192,"transactions":9,"vwap":962},"2025-12-02",134900,{"date":1194,"open":971,"high":970,"low":871,"close":970,"change":37,"percent_change":1195,"volume":1196,"transactions":9,"vwap":970},"2025-12-01",-0.43,129700,{"date":1198,"open":997,"high":997,"low":1019,"close":1010,"change":429,"percent_change":429,"volume":1199,"transactions":9,"vwap":1010},"2025-11-28",51100,{"date":1201,"open":1019,"high":1010,"low":1071,"close":1010,"change":392,"percent_change":228,"volume":1202,"transactions":9,"vwap":1010},"2025-11-26",138000,{"date":1204,"open":1035,"high":1010,"low":1205,"close":1206,"change":199,"percent_change":200,"volume":1207,"transactions":9,"vwap":1206},"2025-11-25",50.8202,50.875,127175,{"date":1209,"open":1075,"high":1044,"low":1040,"close":1044,"change":281,"percent_change":289,"volume":1210,"transactions":9,"vwap":1044},"2025-11-24",242800,{"date":1212,"open":1032,"high":1075,"low":1051,"close":1075,"change":307,"percent_change":308,"volume":1213,"transactions":9,"vwap":1075},"2025-11-21",259500,{"date":1215,"open":1051,"high":1051,"low":957,"close":975,"change":228,"percent_change":234,"volume":1216,"transactions":9,"vwap":975},"2025-11-20",292000,{"date":1218,"open":975,"high":976,"low":1142,"close":956,"change":289,"percent_change":290,"volume":1219,"transactions":9,"vwap":956},"2025-11-19",177200,{"date":1221,"open":956,"high":957,"low":971,"close":1142,"change":289,"percent_change":290,"volume":1222,"transactions":9,"vwap":1142},"2025-11-18",1000000,{"date":1224,"open":971,"high":962,"low":966,"close":971,"change":429,"percent_change":429,"volume":1225,"transactions":9,"vwap":971},"2025-11-17",403600,{"date":1227,"open":957,"high":957,"low":966,"close":971,"change":318,"percent_change":143,"volume":1228,"transactions":9,"vwap":971},"2025-11-14",238700,{"date":1230,"open":971,"high":962,"low":966,"close":970,"change":339,"percent_change":368,"volume":1231,"transactions":9,"vwap":970},"2025-11-13",254000,{"date":1233,"open":980,"high":980,"low":962,"close":957,"change":332,"percent_change":208,"volume":1234,"transactions":9,"vwap":957},"2025-11-12",154500,{"date":1236,"open":980,"high":1051,"low":962,"close":976,"change":188,"percent_change":189,"volume":1237,"transactions":9,"vwap":976},"2025-11-11",113700,{"date":1239,"open":966,"high":962,"low":966,"close":962,"change":281,"percent_change":289,"volume":1240,"transactions":9,"vwap":962},"2025-11-10",152000,{"date":1242,"open":1142,"high":956,"low":971,"close":1142,"change":289,"percent_change":290,"volume":1243,"transactions":9,"vwap":1142},"2025-11-07",166100,{"date":1245,"open":970,"high":970,"low":871,"close":971,"change":22,"percent_change":672,"volume":1246,"transactions":9,"vwap":971},"2025-11-06",236200,{"date":1248,"open":866,"high":958,"low":852,"close":851,"change":524,"percent_change":525,"volume":1249,"transactions":9,"vwap":851},"2025-11-05",164800,{"date":1251,"open":1143,"high":971,"low":867,"close":871,"change":289,"percent_change":290,"volume":1252,"transactions":9,"vwap":871},"2025-11-04",192200,{"date":1254,"open":958,"high":958,"low":851,"close":1143,"change":217,"percent_change":1153,"volume":1255,"transactions":9,"vwap":1143},"2025-11-03",111000,{"date":1257,"open":1071,"high":1071,"low":1040,"close":1075,"change":429,"percent_change":429,"volume":1258,"transactions":9,"vwap":1075},"2025-10-31",123500,{"date":1260,"open":1032,"high":1033,"low":1040,"close":1075,"change":143,"percent_change":339,"volume":1261,"transactions":9,"vwap":1075},"2025-10-30",147100,{"date":1263,"open":1001,"high":995,"low":1044,"close":1035,"change":792,"percent_change":793,"volume":1264,"transactions":9,"vwap":1035},"2025-10-29",191400,{"date":1266,"open":1002,"high":995,"low":1010,"close":1001,"change":429,"percent_change":429,"volume":1267,"transactions":9,"vwap":1001},"2025-10-28",153000,{"date":1269,"open":1002,"high":1001,"low":1014,"close":1001,"change":318,"percent_change":143,"volume":1270,"transactions":9,"vwap":1001},"2025-10-27",139800,{"date":1272,"open":996,"high":996,"low":997,"close":995,"change":188,"percent_change":189,"volume":1055,"transactions":9,"vwap":995},"2025-10-24",{"date":1274,"open":1002,"high":1002,"low":1018,"close":1014,"change":143,"percent_change":339,"volume":1275,"transactions":9,"vwap":1014},"2025-10-23",126800,{"date":1277,"open":1002,"high":1002,"low":1018,"close":1002,"change":281,"percent_change":289,"volume":1278,"transactions":9,"vwap":1002},"2025-10-22",282400,{"date":1280,"open":1001,"high":1001,"low":1018,"close":1010,"change":429,"percent_change":429,"volume":1281,"transactions":9,"vwap":1010},"2025-10-21",274500,{"date":1283,"open":1018,"high":1010,"low":1019,"close":1010,"change":228,"percent_change":234,"volume":1284,"transactions":9,"vwap":1010},"2025-10-20",157400,{"date":1286,"open":1010,"high":1010,"low":1071,"close":1019,"change":332,"percent_change":208,"volume":1041,"transactions":9,"vwap":1019},"2025-10-17",{"date":1288,"open":1034,"high":1010,"low":1034,"close":1010,"change":22,"percent_change":672,"volume":1289,"transactions":9,"vwap":1010},"2025-10-16",96400,{"date":1291,"open":1033,"high":1019,"low":1032,"close":1044,"change":318,"percent_change":143,"volume":1292,"transactions":9,"vwap":1044},"2025-10-15",174900,{"date":1294,"open":975,"high":1035,"low":975,"close":1035,"change":234,"percent_change":384,"volume":1295,"transactions":9,"vwap":1035},"2025-10-14",144900,{"date":1297,"open":984,"high":1040,"low":980,"close":1039,"change":188,"percent_change":189,"volume":1298,"transactions":9,"vwap":1039},"2025-10-13",71600,{"date":1300,"open":976,"high":976,"low":956,"close":980,"change":290,"percent_change":307,"volume":1301,"transactions":9,"vwap":980},"2025-10-10",264500,{"date":1303,"open":956,"high":956,"low":970,"close":1142,"change":332,"percent_change":208,"volume":1304,"transactions":9,"vwap":1142},"2025-10-09",118900,{"date":1306,"open":976,"high":976,"low":956,"close":957,"change":318,"percent_change":143,"volume":1307,"transactions":9,"vwap":957},"2025-10-08",193600,{"date":1309,"open":980,"high":976,"low":956,"close":980,"change":289,"percent_change":290,"volume":1310,"transactions":9,"vwap":980},"2025-10-07",274600,{"date":1312,"open":956,"high":957,"low":962,"close":956,"change":429,"percent_change":429,"volume":1313,"transactions":9,"vwap":956},"2025-10-06",272800,{"date":1315,"open":980,"high":975,"low":956,"close":956,"change":332,"percent_change":208,"volume":1316,"transactions":9,"vwap":956},"2025-10-03",178300,{"date":1318,"open":956,"high":975,"low":1142,"close":975,"change":429,"percent_change":429,"volume":1319,"transactions":9,"vwap":975},"2025-10-02",968100,{"date":1321,"open":980,"high":975,"low":1142,"close":975,"change":525,"percent_change":1322,"volume":1323,"transactions":9,"vwap":975},"2025-10-01",-0.2,128800,{"date":1325,"open":1033,"high":1033,"low":1075,"close":1035,"change":290,"percent_change":307,"volume":1326,"transactions":9,"vwap":1035},"2025-09-30",345100,{"date":1328,"open":1040,"high":1075,"low":1040,"close":1034,"change":228,"percent_change":234,"volume":1329,"transactions":9,"vwap":1034},"2025-09-29",74600,{"date":1331,"open":976,"high":984,"low":975,"close":984,"change":228,"percent_change":234,"volume":1332,"transactions":9,"vwap":984},"2025-09-26",142200,{"date":1334,"open":1051,"high":1051,"low":956,"close":975,"change":208,"percent_change":119,"volume":1335,"transactions":9,"vwap":975},"2025-09-25",177600,{"date":1337,"open":1035,"high":1035,"low":1040,"close":1034,"change":339,"percent_change":368,"volume":1338,"transactions":9,"vwap":1034},"2025-09-24",238100,{"date":1340,"open":1033,"high":1033,"low":1032,"close":1035,"change":289,"percent_change":290,"volume":1341,"transactions":9,"vwap":1035},"2025-09-23",148600,{"date":1343,"open":1071,"high":1071,"low":1032,"close":1075,"change":332,"percent_change":208,"volume":1344,"transactions":9,"vwap":1075},"2025-09-22",113600,{"date":1346,"open":1033,"high":1033,"low":1075,"close":1033,"change":228,"percent_change":234,"volume":1347,"transactions":9,"vwap":1033},"2025-09-19",652400,{"date":1349,"open":1075,"high":1044,"low":1040,"close":1075,"change":318,"percent_change":143,"volume":1350,"transactions":9,"vwap":1075},"2025-09-18",374000,{"date":1352,"open":1014,"high":1002,"low":1032,"close":1044,"change":339,"percent_change":368,"volume":1353,"transactions":9,"vwap":1044},"2025-09-17",384900,{"date":1355,"open":1019,"high":1019,"low":1035,"close":1019,"change":228,"percent_change":234,"volume":1356,"transactions":9,"vwap":1019},"2025-09-16",145500,{"date":1358,"open":1035,"high":1071,"low":1035,"close":1035,"change":228,"percent_change":234,"volume":1359,"transactions":9,"vwap":1035},"2025-09-15",211100,{"date":1361,"open":1044,"high":1044,"low":1039,"close":1032,"change":143,"percent_change":339,"volume":1362,"transactions":9,"vwap":1032},"2025-09-12",219300,{"date":1364,"open":1039,"high":1019,"low":984,"close":1044,"change":234,"percent_change":384,"volume":1365,"transactions":9,"vwap":1044},"2025-09-11",446700,{"date":1367,"open":1034,"high":1075,"low":984,"close":984,"change":429,"percent_change":429,"volume":1368,"transactions":9,"vwap":984},"2025-09-10",397100,{"date":1370,"open":1040,"high":1075,"low":1051,"close":984,"change":143,"percent_change":339,"volume":1371,"transactions":9,"vwap":984},"2025-09-09",219500,{"date":1373,"open":1040,"high":1075,"low":1039,"close":1040,"change":429,"percent_change":429,"volume":1374,"transactions":9,"vwap":1040},"2025-09-08",134100,{"date":1376,"open":1035,"high":1035,"low":1039,"close":1040,"change":22,"percent_change":672,"volume":1377,"transactions":9,"vwap":1040},"2025-09-05",250400,{"date":1379,"open":1142,"high":957,"low":871,"close":957,"change":307,"percent_change":308,"volume":1380,"transactions":9,"vwap":957},"2025-09-04",136800,{"date":1382,"open":852,"high":871,"low":846,"close":958,"change":188,"percent_change":189,"volume":1383,"transactions":9,"vwap":958},"2025-09-03",193500,{"date":1385,"open":845,"high":852,"low":829,"close":852,"change":1322,"percent_change":1386,"volume":1387,"transactions":9,"vwap":852},"2025-09-02",-0.39,187300,{"date":1389,"open":1039,"high":1040,"low":984,"close":1040,"change":289,"percent_change":290,"volume":1390,"transactions":9,"vwap":1040},"2025-08-29",270600,{"date":1392,"open":1039,"high":1039,"low":975,"close":984,"change":281,"percent_change":289,"volume":1393,"transactions":9,"vwap":984},"2025-08-28",233000,{"date":1395,"open":975,"high":1039,"low":980,"close":1051,"change":228,"percent_change":234,"volume":1396,"transactions":9,"vwap":1051},"2025-08-27",195700,{"date":1398,"open":957,"high":976,"low":956,"close":980,"change":188,"percent_change":189,"volume":1399,"transactions":9,"vwap":980},"2025-08-26",341000,{"date":1401,"open":956,"high":957,"low":970,"close":970,"change":524,"percent_change":525,"volume":1402,"transactions":9,"vwap":970},"2025-08-25",252500,{"date":1404,"open":1143,"high":976,"low":867,"close":980,"change":254,"percent_change":1405,"volume":977,"transactions":9,"vwap":980},"2025-08-22",0.26,{"date":1407,"open":867,"high":958,"low":846,"close":851,"change":524,"percent_change":525,"volume":1408,"transactions":9,"vwap":851},"2025-08-21",201200,{"date":1410,"open":871,"high":970,"low":1143,"close":871,"change":289,"percent_change":290,"volume":1411,"transactions":9,"vwap":871},"2025-08-20",190600,{"date":1413,"open":1143,"high":958,"low":867,"close":1143,"change":281,"percent_change":289,"volume":1414,"transactions":9,"vwap":1143},"2025-08-19",101900,{"date":1416,"open":966,"high":966,"low":852,"close":867,"change":318,"percent_change":143,"volume":1417,"transactions":9,"vwap":867},"2025-08-18",175600,{"date":1419,"open":966,"high":971,"low":866,"close":1143,"change":281,"percent_change":289,"volume":1420,"transactions":9,"vwap":1143},"2025-08-15",131300,{"date":1422,"open":958,"high":958,"low":851,"close":867,"change":524,"percent_change":525,"volume":1423,"transactions":9,"vwap":867},"2025-08-14",89100,{"date":1425,"open":871,"high":970,"low":871,"close":971,"change":22,"percent_change":672,"volume":1426,"transactions":9,"vwap":971},"2025-08-13",110200,{"date":1428,"open":845,"high":851,"low":856,"close":851,"change":234,"percent_change":384,"volume":1429,"transactions":9,"vwap":851},"2025-08-12",98500,{"date":1431,"open":831,"high":856,"low":841,"close":829,"change":281,"percent_change":289,"volume":1432,"transactions":9,"vwap":829},"2025-08-11",244000,{"date":1434,"open":856,"high":845,"low":841,"close":831,"change":339,"percent_change":368,"volume":1435,"transactions":9,"vwap":831},"2025-08-08",158100,{"date":1437,"open":852,"high":852,"low":847,"close":845,"change":143,"percent_change":339,"volume":1438,"transactions":9,"vwap":845},"2025-08-07",533100,{"date":1440,"open":856,"high":852,"low":831,"close":852,"change":290,"percent_change":307,"volume":1441,"transactions":9,"vwap":852},"2025-08-06",160400,{"date":1443,"open":829,"high":845,"low":831,"close":847,"change":143,"percent_change":339,"volume":1444,"transactions":9,"vwap":847},"2025-08-05",175100,{"date":1446,"open":847,"high":845,"low":841,"close":845,"change":289,"percent_change":290,"volume":1447,"transactions":9,"vwap":845},"2025-08-04",378500,{"date":1449,"open":887,"high":856,"low":761,"close":847,"change":188,"percent_change":189,"volume":1450,"transactions":9,"vwap":847},"2025-08-01",198800,{"date":1452,"open":836,"high":831,"low":760,"close":887,"change":429,"percent_change":429,"volume":1453,"transactions":9,"vwap":887},"2025-07-31",152900,{"date":1455,"open":836,"high":845,"low":830,"close":887,"change":318,"percent_change":143,"volume":1456,"transactions":9,"vwap":887},"2025-07-30",293100,{"date":1458,"open":887,"high":831,"low":760,"close":836,"change":290,"percent_change":307,"volume":1459,"transactions":9,"vwap":836},"2025-07-29",675700,{"date":1461,"open":830,"high":760,"low":759,"close":762,"change":143,"percent_change":339,"volume":1462,"transactions":9,"vwap":762},"2025-07-28",508600,{"date":1464,"open":762,"high":887,"low":762,"close":760,"change":290,"percent_change":307,"volume":1465,"transactions":9,"vwap":760},"2025-07-25",295300,{"date":1467,"open":687,"high":762,"low":687,"close":761,"change":332,"percent_change":208,"volume":1468,"transactions":9,"vwap":761},"2025-07-24",108600,{"date":1470,"open":887,"high":841,"low":830,"close":830,"change":339,"percent_change":368,"volume":1471,"transactions":9,"vwap":830},"2025-07-23",248600,{"date":1473,"open":760,"high":831,"low":760,"close":841,"change":228,"percent_change":234,"volume":1474,"transactions":9,"vwap":841},"2025-07-22",111600,{"date":1476,"open":760,"high":841,"low":830,"close":760,"change":290,"percent_change":307,"volume":1477,"transactions":9,"vwap":760},"2025-07-21",472700,{"date":1479,"open":762,"high":762,"low":837,"close":761,"change":290,"percent_change":307,"volume":732,"transactions":9,"vwap":761},"2025-07-18",{"date":1481,"open":766,"high":681,"low":682,"close":681,"change":290,"percent_change":307,"volume":1482,"transactions":9,"vwap":681},"2025-07-17",822400,{"date":1484,"open":702,"high":766,"low":702,"close":682,"change":22,"percent_change":672,"volume":1485,"transactions":9,"vwap":682},"2025-07-16",131200,{"date":1487,"open":682,"high":682,"low":701,"close":701,"change":524,"percent_change":525,"volume":1488,"transactions":9,"vwap":701},"2025-07-15",154700,{"date":1490,"open":696,"high":683,"low":695,"close":696,"change":143,"percent_change":339,"volume":1491,"transactions":9,"vwap":696},"2025-07-14",104800,{"date":1493,"open":695,"high":682,"low":702,"close":682,"change":429,"percent_change":429,"volume":1494,"transactions":9,"vwap":682},"2025-07-11",174700,{"date":1496,"open":683,"high":680,"low":695,"close":682,"change":143,"percent_change":339,"volume":1497,"transactions":9,"vwap":682},"2025-07-10",132800,{"date":1499,"open":800,"high":680,"low":720,"close":680,"change":22,"percent_change":672,"volume":1500,"transactions":9,"vwap":680},"2025-07-09",249400,{"date":1502,"open":702,"high":702,"low":701,"close":720,"change":332,"percent_change":208,"volume":1503,"transactions":9,"vwap":720},"2025-07-08",223600,{"date":1505,"open":682,"high":680,"low":702,"close":696,"change":143,"percent_change":339,"volume":1506,"transactions":9,"vwap":696},"2025-07-07",228600,{"date":1508,"open":682,"high":766,"low":800,"close":682,"change":339,"percent_change":368,"volume":1509,"transactions":9,"vwap":682},"2025-07-03",170100,{"date":1511,"open":683,"high":687,"low":683,"close":681,"change":289,"percent_change":290,"volume":1512,"transactions":9,"vwap":681},"2025-07-02",298900,{"date":1514,"open":681,"high":687,"low":682,"close":680,"change":45,"percent_change":676,"volume":1020,"transactions":9,"vwap":680},"2025-07-01",{"date":1516,"open":846,"high":866,"low":847,"close":851,"change":234,"percent_change":384,"volume":1517,"transactions":9,"vwap":851},"2025-06-30",648900,{"date":1519,"open":829,"high":846,"low":841,"close":829,"change":281,"percent_change":289,"volume":1520,"transactions":9,"vwap":829},"2025-06-27",94600,{"date":1522,"open":887,"high":847,"low":887,"close":831,"change":188,"percent_change":189,"volume":1523,"transactions":9,"vwap":831},"2025-06-26",318700,{"date":1525,"open":762,"high":760,"low":761,"close":830,"change":143,"percent_change":339,"volume":1526,"transactions":9,"vwap":830},"2025-06-25",128700,{"date":1528,"open":687,"high":887,"low":687,"close":887,"change":307,"percent_change":308,"volume":1529,"transactions":9,"vwap":887},"2025-06-24",115000,{"date":1531,"open":682,"high":761,"low":682,"close":688,"change":234,"percent_change":384,"volume":1532,"transactions":9,"vwap":688},"2025-06-23",127700,{"date":1534,"open":700,"high":800,"low":727,"close":800,"change":188,"percent_change":189,"volume":1535,"transactions":9,"vwap":800},"2025-06-20",158400,{"date":1537,"open":700,"high":695,"low":706,"close":700,"change":228,"percent_change":234,"volume":1538,"transactions":9,"vwap":700},"2025-06-18",105400,{"date":1540,"open":706,"high":727,"low":442,"close":707,"change":289,"percent_change":290,"volume":1541,"transactions":9,"vwap":707},"2025-06-17",87000,{"date":1543,"open":442,"high":701,"low":442,"close":418,"change":281,"percent_change":289,"volume":1544,"transactions":9,"vwap":418},"2025-06-16",79600,{"date":1546,"open":727,"high":727,"low":435,"close":442,"change":524,"percent_change":525,"volume":1547,"transactions":9,"vwap":442},"2025-06-13",81200,{"date":1549,"open":700,"high":700,"low":707,"close":701,"change":290,"percent_change":307,"volume":1550,"transactions":9,"vwap":701},"2025-06-12",120500,{"date":1552,"open":442,"high":418,"low":417,"close":418,"change":189,"percent_change":782,"volume":1553,"transactions":9,"vwap":418},"2025-06-11",220900,{"date":1555,"open":473,"high":428,"low":474,"close":408,"change":318,"percent_change":143,"volume":1556,"transactions":9,"vwap":408},"2025-06-10",839400,{"date":1558,"open":474,"high":488,"low":407,"close":450,"change":234,"percent_change":384,"volume":1559,"transactions":9,"vwap":450},"2025-06-09",1017700,{"date":1561,"open":407,"high":474,"low":521,"close":1562,"change":664,"percent_change":665,"volume":1563,"transactions":9,"vwap":1562},"2025-06-06",50.099998,109600,{"date":1565,"open":418,"high":706,"low":450,"close":488,"change":368,"percent_change":952,"volume":1566,"transactions":9,"vwap":488},"2025-06-05",509700,{"date":1568,"open":435,"high":727,"low":417,"close":418,"change":307,"percent_change":308,"volume":1569,"transactions":9,"vwap":418},"2025-06-04",852200,{"date":1571,"open":460,"high":428,"low":408,"close":488,"change":318,"percent_change":143,"volume":1572,"transactions":9,"vwap":488},"2025-06-03",64100,{"date":1574,"open":473,"high":473,"low":474,"close":460,"change":793,"percent_change":1575,"volume":1576,"transactions":9,"vwap":460},"2025-06-02",-0.36,166600,{"date":1578,"open":720,"high":683,"low":720,"close":682,"change":307,"percent_change":308,"volume":1579,"transactions":9,"vwap":682},"2025-05-30",85700,{"date":1581,"open":727,"high":720,"low":706,"close":727,"change":290,"percent_change":307,"volume":1582,"transactions":9,"vwap":727},"2025-05-29",1109700,{"date":1584,"open":427,"high":706,"low":435,"close":442,"change":332,"percent_change":208,"volume":1585,"transactions":9,"vwap":442},"2025-05-28",121600,{"date":1587,"open":427,"high":701,"low":427,"close":707,"change":188,"percent_change":189,"volume":1588,"transactions":9,"vwap":707},"2025-05-27",118200,{"date":1590,"open":418,"high":706,"low":460,"close":435,"change":228,"percent_change":234,"volume":1591,"transactions":9,"vwap":435},"2025-05-23",184500,{"date":1593,"open":507,"high":417,"low":507,"close":473,"change":234,"percent_change":384,"volume":1594,"transactions":9,"vwap":473},"2025-05-22",101400,{"date":1596,"open":450,"high":428,"low":407,"close":410,"change":525,"percent_change":1322,"volume":1597,"transactions":9,"vwap":410},"2025-05-21",229100,{"date":1599,"open":460,"high":418,"low":460,"close":427,"change":318,"percent_change":143,"volume":1600,"transactions":9,"vwap":427},"2025-05-20",126900,{"date":1602,"open":507,"high":442,"low":507,"close":442,"change":290,"percent_change":307,"volume":1603,"transactions":9,"vwap":442},"2025-05-19",106600,{"date":1605,"open":428,"high":427,"low":460,"close":428,"change":281,"percent_change":289,"volume":1606,"transactions":9,"vwap":428},"2025-05-16",201600,{"date":1608,"open":408,"high":473,"low":521,"close":473,"change":551,"percent_change":1609,"volume":1610,"transactions":9,"vwap":473},"2025-05-15",0.3,138500,{"date":1612,"open":474,"high":474,"low":1613,"close":1613,"change":664,"percent_change":665,"volume":1614,"transactions":9,"vwap":1613},"2025-05-14",50.040001,190300,{"date":1616,"open":474,"high":474,"low":1562,"close":507,"change":228,"percent_change":234,"volume":1617,"transactions":9,"vwap":507},"2025-05-13",116800,{"date":1619,"open":1613,"high":507,"low":1620,"close":1621,"change":339,"percent_change":368,"volume":1622,"transactions":9,"vwap":1621},"2025-05-12",50.029999,50.080002,210500,{"date":1624,"open":460,"high":460,"low":507,"close":407,"change":228,"percent_change":234,"volume":1625,"transactions":9,"vwap":407},"2025-05-09",127400,{"date":1627,"open":417,"high":417,"low":521,"close":521,"change":792,"percent_change":793,"volume":1628,"transactions":9,"vwap":521},"2025-05-08",150400,{"date":1630,"open":417,"high":417,"low":408,"close":460,"change":429,"percent_change":429,"volume":1631,"transactions":9,"vwap":460},"2025-05-07",193300,{"date":1633,"open":450,"high":460,"low":1562,"close":460,"change":290,"percent_change":307,"volume":1634,"transactions":9,"vwap":460},"2025-05-06",124900,{"date":1636,"open":1621,"high":474,"low":515,"close":474,"change":290,"percent_change":307,"volume":1637,"transactions":9,"vwap":474},"2025-05-05",145000,{"date":1639,"open":450,"high":450,"low":1621,"close":1562,"change":208,"percent_change":119,"volume":1640,"transactions":9,"vwap":1562},"2025-05-02",151100,{"date":1642,"open":702,"high":702,"low":474,"close":450,"change":160,"percent_change":1643,"volume":1644,"transactions":9,"vwap":450},"2025-05-01",-0.5,446800,{"date":1646,"open":683,"high":687,"low":682,"close":688,"change":281,"percent_change":289,"volume":1647,"transactions":9,"vwap":688},"2025-04-30",180000,{"date":1649,"open":696,"high":681,"low":696,"close":681,"change":228,"percent_change":234,"volume":1650,"transactions":9,"vwap":681},"2025-04-29",114300,{"date":1652,"open":702,"high":683,"low":701,"close":683,"change":307,"percent_change":308,"volume":1653,"transactions":9,"vwap":683},"2025-04-28",122000,{"date":178,"open":706,"high":701,"low":435,"close":701,"change":228,"percent_change":234,"volume":1655,"transactions":9,"vwap":701},269300]