[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SUSB":3,"homepage-market-summary":29,"stock-historical-SUSB":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SUSB","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 Trust iShares ESG Aware 1-5 Year USD Corporate Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.7163,1.152192,"Monthly",{"close":17,"open":18,"high":17,"low":19,"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},24.43,24.37,24.36,24.41,0.02,0.08,287086.768447,25.39,24.3001,202392.29630106772,11.9,2319,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"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":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":38,"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":38,"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":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"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":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},172613,63003666.371568,-2.28,"2025-04-25",[181,184,194,204,213,221,230,237,245,254,262,271,278,284,293,300,308,314,322,329,337,345,352,357,364,374,381,389,395,402,407,416,426,431,436,443,450,456,461,466,471,477,482,489,494,500,505,514,519,525,532,538,543,550,559,566,571,577,585,590,596,601,607,612,617,621,627,632,636,640,646,652,657,661,667,671,674,679,683,687,690,693,699,702,706,709,713,716,719,723,727,731,736,739,742,745,748,753,757,761,764,768,771,774,777,780,783,787,790,794,798,803,809,815,821,827,832,835,838,843,849,852,855,858,861,865,868,871,874,877,880,885,889,892,895,900,903,906,910,913,916,920,923,927,930,934,937,942,946,950,955,960,963,969,974,980,985,991,994,998,1002,1006,1009,1013,1019,1024,1028,1032,1036,1040,1044,1048,1054,1059,1062,1067,1070,1073,1075,1078,1081,1084,1088,1093,1099,1102,1105,1108,1111,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1146,1150,1153,1157,1160,1163,1166,1169,1172,1174,1178,1181,1184,1187,1190,1193,1197,1200,1205,1208,1211,1214,1216,1219,1222,1226,1230,1233,1235,1238,1241,1244,1248,1251,1256,1259,1262,1265,1268,1271,1274,1278,1281,1284,1287,1290,1293,1297,1301,1304,1307,1310,1312,1314,1317,1320,1323,1327,1330,1335,1340,1343,1346,1350,1353,1356,1359,1363,1367,1370,1373,1376,1379,1382,1386,1389,1392,1394,1399,1401,1404,1406,1409,1411,1415,1418,1422,1425,1428,1430,1434,1437,1441,1444,1447,1449,1453,1457,1460,1463,1466,1469,1472,1474,1476,1479,1482,1485,1487,1490,1493,1497,1500,1503,1506,1509,1512,1516,1519,1523,1526,1530,1533,1538,1541,1544,1547,1550,1553,1558,1561,1564,1567,1570,1573,1577,1581,1587,1590,1593,1596,1599,1602,1605,1609,1612,1616,1619,1622,1625,1630,1633,1636,1639,1642,1645,1648,1651,1653,1656,1658,1662,1666,1669,1672,1675],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},935,24.4198,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",24.4,24.42,24.3899,0.03,0.12,260084.056101,1107,24.4063,{"date":195,"open":196,"high":197,"low":198,"close":197,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",24.35,24.38,24.34,0.035,0.14,320302.650767,820,24.3668,{"date":205,"open":186,"high":206,"low":198,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",24.4075,24.345,-0.025,-0.1,208658.517896,874,24.3552,{"date":214,"open":215,"high":216,"low":25,"close":18,"change":217,"percent_change":161,"volume":218,"transactions":219,"vwap":220},"2026-10-01",24.32,24.39,-0.06,203953.929301,865,24.3587,{"date":222,"open":223,"high":223,"low":224,"close":17,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",24.46,24.403766,0.015,0.06,137716.178913,671,24.4261,{"date":231,"open":186,"high":187,"low":232,"close":233,"change":225,"percent_change":226,"volume":234,"transactions":235,"vwap":236},"2026-09-29",24.385,24.415,207886.776557,821,24.4057,{"date":238,"open":20,"high":239,"low":197,"close":186,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",24.425,-0.065,-0.27,138715.894208,633,24.3988,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":189,"percent_change":190,"volume":251,"transactions":252,"vwap":253},"2026-09-25",24.44,24.47,24.4226,24.465,199644.977505,799,24.4497,{"date":255,"open":256,"high":256,"low":17,"close":257,"change":258,"percent_change":120,"volume":259,"transactions":260,"vwap":261},"2026-09-24",24.49,24.435,-0.03,150252.625907,672,24.4517,{"date":263,"open":264,"high":265,"low":247,"close":250,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",24.55,24.555,-0.115,-0.47,228749.127606,943,24.483,{"date":272,"open":273,"high":274,"low":264,"close":274,"change":21,"percent_change":22,"volume":275,"transactions":276,"vwap":277},"2026-09-22",24.57,24.58,261402.269605,1231,24.5667,{"date":279,"open":274,"high":274,"low":280,"close":280,"change":225,"percent_change":226,"volume":281,"transactions":282,"vwap":283},"2026-09-21",24.56,170399.516924,918,24.5662,{"date":285,"open":265,"high":280,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",24.54,24.545,-0.035,-0.14,193055.579608,858,24.5501,{"date":294,"open":274,"high":295,"low":273,"close":274,"change":226,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",24.59,0.24,134678.821936,507,24.5791,{"date":301,"open":274,"high":302,"low":303,"close":303,"change":144,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",24.61,24.52,-0.08,93700.662349,627,24.5732,{"date":309,"open":264,"high":280,"low":286,"close":286,"change":310,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",0,195593.273333,736,24.5455,{"date":315,"open":286,"high":274,"low":316,"close":286,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",24.53,-0.01,-0.04,187258.441251,830,24.562,{"date":323,"open":324,"high":324,"low":264,"close":264,"change":318,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",24.6,-0.16,146538.041035,980,24.5697,{"date":330,"open":331,"high":331,"low":274,"close":295,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",24.63,-0.085,-0.34,149035.421229,676,24.5996,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":208,"percent_change":209,"volume":342,"transactions":343,"vwap":344},"2026-09-09",24.7,24.661,24.675,118407.134787,682,24.6805,{"date":346,"open":347,"high":347,"low":348,"close":339,"change":144,"percent_change":304,"volume":349,"transactions":350,"vwap":351},"2026-09-08",24.72,24.69,186764.823027,857,24.7035,{"date":353,"open":347,"high":347,"low":339,"close":347,"change":310,"percent_change":310,"volume":354,"transactions":355,"vwap":356},"2026-09-04",178213.199856,775,24.7121,{"date":358,"open":359,"high":359,"low":360,"close":347,"change":199,"percent_change":200,"volume":361,"transactions":362,"vwap":363},"2026-09-03",24.74,24.71,216479.009343,1130,24.721,{"date":365,"open":366,"high":348,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-02",24.68,24.67,24.685,0.01,0.04,192863.101826,1009,24.682,{"date":375,"open":360,"high":360,"low":367,"close":341,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-01",-0.135,-0.54,296875.82139,1132,24.6819,{"date":382,"open":383,"high":384,"low":385,"close":383,"change":144,"percent_change":304,"volume":386,"transactions":387,"vwap":388},"2026-08-31",24.81,24.83,24.8,142223.36767,920,24.8135,{"date":390,"open":391,"high":391,"low":383,"close":384,"change":318,"percent_change":325,"volume":392,"transactions":393,"vwap":394},"2026-08-28",24.89,115377.177526,1155,24.8273,{"date":396,"open":397,"high":391,"low":398,"close":398,"change":310,"percent_change":310,"volume":399,"transactions":400,"vwap":401},"2026-08-27",24.88,24.87,164506.891216,769,24.8793,{"date":403,"open":391,"high":391,"low":398,"close":398,"change":208,"percent_change":209,"volume":404,"transactions":405,"vwap":406},"2026-08-26",120070.156856,703,24.8763,{"date":408,"open":398,"high":409,"low":398,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-25",24.9,24.895,0.0491,0.2,129893.079793,848,24.8831,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":21,"volume":423,"transactions":424,"vwap":425},"2026-08-24",24.85,24.86,24.84,24.8459,0.0059,104540.451291,651,24.8514,{"date":427,"open":419,"high":419,"low":420,"close":420,"change":317,"percent_change":318,"volume":428,"transactions":429,"vwap":430},"2026-08-21",105478.289897,608,24.8454,{"date":432,"open":418,"high":419,"low":420,"close":418,"change":258,"percent_change":120,"volume":433,"transactions":434,"vwap":435},"2026-08-20",148017.598493,692,24.852,{"date":437,"open":397,"high":397,"low":384,"close":397,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-19",0.025,0.1,371158.923969,959,24.8439,{"date":444,"open":420,"high":419,"low":445,"close":446,"change":369,"percent_change":370,"volume":447,"transactions":448,"vwap":449},"2026-08-18",24.825,24.855,126073.72839,1019,24.8483,{"date":451,"open":419,"high":398,"low":420,"close":452,"change":208,"percent_change":209,"volume":453,"transactions":454,"vwap":455},"2026-08-17",24.845,126541.520506,628,24.8586,{"date":457,"open":391,"high":391,"low":419,"close":398,"change":317,"percent_change":318,"volume":458,"transactions":459,"vwap":460},"2026-08-14",562576.804829,794,24.8707,{"date":462,"open":397,"high":409,"low":398,"close":397,"change":189,"percent_change":190,"volume":463,"transactions":464,"vwap":465},"2026-08-13",105130.591591,637,24.8818,{"date":467,"open":419,"high":419,"low":420,"close":418,"change":189,"percent_change":190,"volume":468,"transactions":469,"vwap":470},"2026-08-12",155859.886435,787,24.8493,{"date":472,"open":420,"high":420,"low":383,"close":473,"change":310,"percent_change":310,"volume":474,"transactions":475,"vwap":476},"2026-08-11",24.82,121430.937224,827,24.8246,{"date":478,"open":384,"high":384,"low":383,"close":473,"change":318,"percent_change":325,"volume":479,"transactions":480,"vwap":481},"2026-08-10",71525.329366,607,24.8176,{"date":483,"open":398,"high":398,"low":420,"close":419,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-07",0.045,0.18,109928.848208,831,24.8477,{"date":490,"open":384,"high":384,"low":383,"close":491,"change":258,"percent_change":120,"volume":492,"transactions":493,"vwap":481},"2026-08-06",24.815,388893.459108,869,{"date":495,"open":420,"high":418,"low":384,"close":452,"change":496,"percent_change":21,"volume":497,"transactions":498,"vwap":499},"2026-08-05",0.005,102809.246957,665,24.8434,{"date":501,"open":473,"high":420,"low":473,"close":420,"change":226,"percent_change":296,"volume":502,"transactions":503,"vwap":504},"2026-08-04",132925.29354,538,24.8358,{"date":506,"open":507,"high":508,"low":507,"close":509,"change":510,"percent_change":100,"volume":511,"transactions":512,"vwap":513},"2026-08-03",24.77,24.79,24.78,-0.075,98313.981223,910,24.7826,{"date":515,"open":419,"high":419,"low":420,"close":446,"change":144,"percent_change":304,"volume":516,"transactions":517,"vwap":518},"2026-07-31",175349.731888,718,24.8463,{"date":520,"open":419,"high":391,"low":419,"close":521,"change":438,"percent_change":439,"volume":522,"transactions":523,"vwap":524},"2026-07-30",24.875,164445.937793,876,24.879,{"date":526,"open":418,"high":527,"low":383,"close":418,"change":528,"percent_change":144,"volume":529,"transactions":530,"vwap":531},"2026-07-29",24.8799,-0.005,108186.774262,624,24.8441,{"date":533,"open":384,"high":534,"low":384,"close":446,"change":484,"percent_change":485,"volume":535,"transactions":536,"vwap":537},"2026-07-28",24.8698,95401.391534,522,24.8511,{"date":539,"open":384,"high":420,"low":383,"close":383,"change":496,"percent_change":21,"volume":540,"transactions":541,"vwap":542},"2026-07-27",148847.804797,762,24.8277,{"date":544,"open":385,"high":384,"low":385,"close":545,"change":546,"percent_change":22,"volume":547,"transactions":548,"vwap":549},"2026-07-24",24.805,0.0192,168246.570227,1050,24.8124,{"date":551,"open":509,"high":545,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-23",24.775,24.7858,-0.0442,-0.18,150888.023822,667,24.7881,{"date":560,"open":418,"high":418,"low":561,"close":384,"change":562,"percent_change":217,"volume":563,"transactions":564,"vwap":565},"2026-07-22",24.8207,-0.015,131691.183106,615,24.8335,{"date":567,"open":418,"high":419,"low":420,"close":452,"change":258,"percent_change":120,"volume":568,"transactions":569,"vwap":570},"2026-07-21",209358.900367,737,24.8485,{"date":572,"open":409,"high":409,"low":573,"close":521,"change":258,"percent_change":120,"volume":574,"transactions":575,"vwap":576},"2026-07-20",24.8607,329939.34767,1615,24.8766,{"date":578,"open":579,"high":580,"low":410,"close":581,"change":496,"percent_change":21,"volume":582,"transactions":583,"vwap":584},"2026-07-17",24.91,24.92,24.905,172186.734251,755,24.908,{"date":586,"open":397,"high":409,"low":397,"close":409,"change":528,"percent_change":144,"volume":587,"transactions":588,"vwap":589},"2026-07-16",132418.539293,823,24.8936,{"date":591,"open":397,"high":579,"low":397,"close":581,"change":592,"percent_change":412,"volume":593,"transactions":594,"vwap":595},"2026-07-15",0.05,153803.254141,901,24.8992,{"date":597,"open":419,"high":398,"low":420,"close":446,"change":484,"percent_change":485,"volume":598,"transactions":599,"vwap":600},"2026-07-14",84148.647887,553,24.8529,{"date":602,"open":420,"high":603,"low":545,"close":383,"change":318,"percent_change":325,"volume":604,"transactions":605,"vwap":606},"2026-07-13",24.8499,100961.345735,745,24.8259,{"date":608,"open":397,"high":397,"low":418,"close":418,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":418},"2026-07-10",-0.032,-0.13,96500,{"date":613,"open":419,"high":409,"low":419,"close":614,"change":615,"percent_change":592,"volume":616,"transactions":9,"vwap":614},"2026-07-09",24.882,0.012,149600,{"date":618,"open":398,"high":398,"low":619,"close":398,"change":144,"percent_change":304,"volume":620,"transactions":9,"vwap":398},"2026-07-08",24.833,304500,{"date":622,"open":579,"high":623,"low":398,"close":391,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":391},"2026-07-07",24.919,-0.05,-0.2,184600,{"date":628,"open":629,"high":630,"low":579,"close":630,"change":369,"percent_change":370,"volume":631,"transactions":9,"vwap":630},"2026-07-06",24.93,24.94,161000,{"date":633,"open":580,"high":630,"low":409,"close":629,"change":370,"percent_change":634,"volume":635,"transactions":9,"vwap":629},"2026-07-02",0.16,151200,{"date":637,"open":397,"high":409,"low":397,"close":391,"change":209,"percent_change":638,"volume":639,"transactions":9,"vwap":391},"2026-07-01",-0.4,105200,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":208,"percent_change":209,"volume":645,"transactions":9,"vwap":644},"2026-06-30",25.01,24.985,24.99,121600,{"date":647,"open":642,"high":648,"low":649,"close":650,"change":528,"percent_change":144,"volume":651,"transactions":9,"vwap":650},"2026-06-29",25.02,24.995,25.014999,135000,{"date":653,"open":654,"high":655,"low":654,"close":648,"change":199,"percent_change":200,"volume":656,"transactions":9,"vwap":648},"2026-06-26",25,25.025,177400,{"date":658,"open":659,"high":654,"low":659,"close":643,"change":369,"percent_change":370,"volume":660,"transactions":9,"vwap":643},"2026-06-25",24.98,412800,{"date":662,"open":663,"high":659,"low":664,"close":665,"change":199,"percent_change":200,"volume":666,"transactions":9,"vwap":665},"2026-06-24",24.97,24.955,24.975,106700,{"date":668,"open":629,"high":669,"low":629,"close":630,"change":199,"percent_change":200,"volume":670,"transactions":9,"vwap":630},"2026-06-23",24.95,293000,{"date":672,"open":580,"high":580,"low":409,"close":581,"change":258,"percent_change":120,"volume":673,"transactions":9,"vwap":581},"2026-06-22",167300,{"date":675,"open":630,"high":676,"low":629,"close":677,"change":370,"percent_change":634,"volume":678,"transactions":9,"vwap":677},"2026-06-18",24.96,24.935,108600,{"date":680,"open":663,"high":681,"low":391,"close":410,"change":332,"percent_change":333,"volume":682,"transactions":9,"vwap":410},"2026-06-17",24.986,279000,{"date":684,"open":663,"high":644,"low":685,"close":659,"change":496,"percent_change":21,"volume":686,"transactions":9,"vwap":659},"2026-06-16",24.965,136100,{"date":688,"open":644,"high":644,"low":663,"close":665,"change":21,"percent_change":22,"volume":689,"transactions":9,"vwap":665},"2026-06-15",154500,{"date":691,"open":669,"high":685,"low":580,"close":664,"change":317,"percent_change":318,"volume":692,"transactions":9,"vwap":664},"2026-06-12",392200,{"date":694,"open":409,"high":665,"low":695,"close":685,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":685},"2026-06-11",24.883,0.085,0.34,158700,{"date":700,"open":409,"high":579,"low":397,"close":397,"change":317,"percent_change":318,"volume":701,"transactions":9,"vwap":397},"2026-06-10",176300,{"date":703,"open":391,"high":579,"low":704,"close":391,"change":21,"percent_change":22,"volume":705,"transactions":9,"vwap":391},"2026-06-09",24.871,232900,{"date":707,"open":391,"high":410,"low":419,"close":398,"change":310,"percent_change":310,"volume":708,"transactions":9,"vwap":398},"2026-06-08",191800,{"date":710,"open":391,"high":391,"low":418,"close":398,"change":240,"percent_change":711,"volume":712,"transactions":9,"vwap":398},"2026-06-05",-0.26,137000,{"date":714,"open":669,"high":669,"low":629,"close":677,"change":225,"percent_change":226,"volume":715,"transactions":9,"vwap":677},"2026-06-04",230400,{"date":717,"open":579,"high":580,"low":409,"close":580,"change":144,"percent_change":304,"volume":718,"transactions":9,"vwap":580},"2026-06-03",403500,{"date":720,"open":669,"high":669,"low":721,"close":630,"change":496,"percent_change":21,"volume":722,"transactions":9,"vwap":630},"2026-06-02",24.925,639700,{"date":724,"open":579,"high":630,"low":410,"close":677,"change":266,"percent_change":725,"volume":726,"transactions":9,"vwap":677},"2026-06-01",-0.46,878100,{"date":728,"open":648,"high":729,"low":648,"close":729,"change":189,"percent_change":190,"volume":730,"transactions":9,"vwap":729},"2026-05-29",25.049999,765700,{"date":732,"open":654,"high":733,"low":734,"close":648,"change":21,"percent_change":22,"volume":735,"transactions":9,"vwap":648},"2026-05-28",25.030001,24.981,10314100,{"date":737,"open":644,"high":654,"low":659,"close":654,"change":438,"percent_change":439,"volume":738,"transactions":9,"vwap":654},"2026-05-27",198900,{"date":740,"open":659,"high":659,"low":664,"close":665,"change":484,"percent_change":485,"volume":741,"transactions":9,"vwap":665},"2026-05-26",80100,{"date":743,"open":669,"high":669,"low":579,"close":629,"change":528,"percent_change":144,"volume":744,"transactions":9,"vwap":629},"2026-05-22",97400,{"date":746,"open":579,"high":630,"low":391,"close":677,"change":310,"percent_change":310,"volume":747,"transactions":9,"vwap":677},"2026-05-21",99500,{"date":749,"open":419,"high":664,"low":419,"close":677,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":677},"2026-05-20",0.075,0.3,150000,{"date":754,"open":521,"high":755,"low":452,"close":419,"change":624,"percent_change":625,"volume":756,"transactions":9,"vwap":419},"2026-05-19",24.889,237500,{"date":758,"open":580,"high":629,"low":759,"close":579,"change":369,"percent_change":370,"volume":760,"transactions":9,"vwap":579},"2026-05-18",24.885,113700,{"date":762,"open":409,"high":580,"low":391,"close":409,"change":624,"percent_change":625,"volume":763,"transactions":9,"vwap":409},"2026-05-15",101100,{"date":765,"open":644,"high":642,"low":766,"close":669,"change":258,"percent_change":120,"volume":767,"transactions":9,"vwap":669},"2026-05-14",24.945,69500,{"date":769,"open":676,"high":659,"low":630,"close":659,"change":21,"percent_change":22,"volume":770,"transactions":9,"vwap":659},"2026-05-13",130700,{"date":772,"open":676,"high":676,"low":630,"close":676,"change":144,"percent_change":304,"volume":773,"transactions":9,"vwap":676},"2026-05-12",180700,{"date":775,"open":648,"high":648,"low":659,"close":659,"change":318,"percent_change":325,"volume":776,"transactions":9,"vwap":659},"2026-05-11",83100,{"date":778,"open":733,"high":733,"low":642,"close":648,"change":189,"percent_change":190,"volume":779,"transactions":9,"vwap":648},"2026-05-08",87400,{"date":781,"open":729,"high":729,"low":659,"close":644,"change":258,"percent_change":120,"volume":782,"transactions":9,"vwap":644},"2026-05-07",372900,{"date":784,"open":733,"high":733,"low":785,"close":648,"change":592,"percent_change":412,"volume":786,"transactions":9,"vwap":648},"2026-05-06",25.0049992,230700,{"date":788,"open":676,"high":659,"low":676,"close":663,"change":21,"percent_change":22,"volume":789,"transactions":9,"vwap":663},"2026-05-05",316300,{"date":791,"open":676,"high":676,"low":792,"close":669,"change":258,"percent_change":120,"volume":793,"transactions":9,"vwap":669},"2026-05-04",24.912,157300,{"date":795,"open":659,"high":796,"low":685,"close":659,"change":332,"percent_change":333,"volume":797,"transactions":9,"vwap":659},"2026-05-01",25.0079994,156400,{"date":799,"open":729,"high":800,"low":729,"close":801,"change":438,"percent_change":439,"volume":802,"transactions":9,"vwap":801},"2026-04-30",25.077,25.065001,75400,{"date":804,"open":805,"high":805,"low":648,"close":806,"change":807,"percent_change":555,"volume":808,"transactions":9,"vwap":806},"2026-04-29",25.059999,25.040001,-0.045,63700,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":144,"percent_change":304,"volume":814,"transactions":9,"vwap":813},"2026-04-28",25.07,25.09,25.084999,37200,{"date":816,"open":817,"high":817,"low":818,"close":819,"change":208,"percent_change":209,"volume":820,"transactions":9,"vwap":819},"2026-04-27",25.12,25.084,25.105,103300,{"date":822,"open":823,"high":824,"low":825,"close":824,"change":592,"percent_change":412,"volume":826,"transactions":9,"vwap":824},"2026-04-24",25.1,25.13,25.08,102100,{"date":828,"open":829,"high":830,"low":811,"close":825,"change":208,"percent_change":209,"volume":831,"transactions":9,"vwap":825},"2026-04-23",25.11,25.115,124300,{"date":833,"open":829,"high":824,"low":823,"close":819,"change":528,"percent_change":144,"volume":834,"transactions":9,"vwap":819},"2026-04-22",64100,{"date":836,"open":817,"high":824,"low":812,"close":829,"change":318,"percent_change":325,"volume":837,"transactions":9,"vwap":829},"2026-04-21",122600,{"date":839,"open":840,"high":840,"low":841,"close":840,"change":310,"percent_change":310,"volume":842,"transactions":9,"vwap":840},"2026-04-20",25.15,25.121,112200,{"date":844,"open":845,"high":846,"low":847,"close":840,"change":226,"percent_change":296,"volume":848,"transactions":9,"vwap":840},"2026-04-17",25.14,25.16,25.135,113000,{"date":850,"open":817,"high":817,"low":825,"close":812,"change":562,"percent_change":217,"volume":851,"transactions":9,"vwap":812},"2026-04-16",74300,{"date":853,"open":823,"high":829,"low":813,"close":819,"change":528,"percent_change":144,"volume":854,"transactions":9,"vwap":819},"2026-04-15",99700,{"date":856,"open":825,"high":829,"low":825,"close":829,"change":370,"percent_change":634,"volume":857,"transactions":9,"vwap":829},"2026-04-14",57400,{"date":859,"open":806,"high":825,"low":806,"close":811,"change":438,"percent_change":439,"volume":860,"transactions":9,"vwap":811},"2026-04-13",67400,{"date":862,"open":805,"high":811,"low":733,"close":863,"change":144,"percent_change":304,"volume":864,"transactions":9,"vwap":863},"2026-04-10",25.045,81300,{"date":866,"open":729,"high":813,"low":733,"close":801,"change":225,"percent_change":226,"volume":867,"transactions":9,"vwap":801},"2026-04-09",75000,{"date":869,"open":812,"high":812,"low":806,"close":729,"change":189,"percent_change":190,"volume":870,"transactions":9,"vwap":729},"2026-04-08",119700,{"date":872,"open":644,"high":648,"low":766,"close":648,"change":370,"percent_change":634,"volume":873,"transactions":9,"vwap":648},"2026-04-07",110900,{"date":875,"open":663,"high":785,"low":663,"close":659,"change":144,"percent_change":304,"volume":876,"transactions":9,"vwap":659},"2026-04-06",139200,{"date":878,"open":676,"high":648,"low":664,"close":654,"change":189,"percent_change":190,"volume":879,"transactions":9,"vwap":654},"2026-04-02",106200,{"date":881,"open":676,"high":644,"low":676,"close":663,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":663},"2026-04-01",-0.095,-0.38,81000,{"date":886,"open":806,"high":811,"low":733,"close":801,"change":887,"percent_change":888,"volume":770,"transactions":9,"vwap":801},"2026-03-31",0.065,0.26,{"date":890,"open":654,"high":648,"low":644,"close":654,"change":226,"percent_change":296,"volume":891,"transactions":9,"vwap":654},"2026-03-30",131800,{"date":893,"open":580,"high":669,"low":579,"close":630,"change":189,"percent_change":190,"volume":894,"transactions":9,"vwap":630},"2026-03-27",136500,{"date":896,"open":676,"high":644,"low":579,"close":579,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":579},"2026-03-26",-0.09,-0.36,141200,{"date":901,"open":648,"high":733,"low":654,"close":654,"change":21,"percent_change":22,"volume":902,"transactions":9,"vwap":654},"2026-03-25",49100,{"date":904,"open":663,"high":650,"low":664,"close":659,"change":258,"percent_change":120,"volume":905,"transactions":9,"vwap":659},"2026-03-24",210400,{"date":907,"open":659,"high":908,"low":665,"close":642,"change":592,"percent_change":412,"volume":909,"transactions":9,"vwap":642},"2026-03-23",25.038,161400,{"date":911,"open":654,"high":785,"low":669,"close":676,"change":304,"percent_change":115,"volume":912,"transactions":9,"vwap":676},"2026-03-20",345600,{"date":914,"open":663,"high":805,"low":663,"close":806,"change":438,"percent_change":439,"volume":915,"transactions":9,"vwap":806},"2026-03-19",283800,{"date":917,"open":811,"high":918,"low":642,"close":650,"change":240,"percent_change":711,"volume":919,"transactions":9,"vwap":650},"2026-03-18",25.075001,152100,{"date":921,"open":811,"high":812,"low":811,"close":825,"change":189,"percent_change":190,"volume":922,"transactions":9,"vwap":825},"2026-03-17",68100,{"date":924,"open":805,"high":811,"low":925,"close":729,"change":592,"percent_change":412,"volume":926,"transactions":9,"vwap":729},"2026-03-16",25.031,61200,{"date":928,"open":805,"high":918,"low":644,"close":654,"change":144,"percent_change":304,"volume":929,"transactions":9,"vwap":654},"2026-03-13",209600,{"date":931,"open":825,"high":812,"low":932,"close":648,"change":209,"percent_change":638,"volume":933,"transactions":9,"vwap":648},"2026-03-12",25.0030003,334800,{"date":935,"open":840,"high":846,"low":830,"close":817,"change":624,"percent_change":625,"volume":936,"transactions":9,"vwap":817},"2026-03-11",66400,{"date":938,"open":939,"high":939,"low":940,"close":940,"change":318,"percent_change":325,"volume":941,"transactions":9,"vwap":940},"2026-03-10",25.23,25.17,113500,{"date":943,"open":846,"high":944,"low":840,"close":944,"change":21,"percent_change":22,"volume":945,"transactions":9,"vwap":944},"2026-03-09",25.21,258800,{"date":947,"open":846,"high":948,"low":846,"close":949,"change":310,"percent_change":310,"volume":867,"transactions":9,"vwap":949},"2026-03-06",25.22,25.19,{"date":951,"open":952,"high":952,"low":953,"close":949,"change":624,"percent_change":625,"volume":954,"transactions":9,"vwap":949},"2026-03-05",25.2,25.18,259400,{"date":956,"open":957,"high":958,"low":939,"close":957,"change":317,"percent_change":318,"volume":959,"transactions":9,"vwap":957},"2026-03-04",25.24,25.25,125000,{"date":961,"open":953,"high":958,"low":953,"close":958,"change":496,"percent_change":21,"volume":962,"transactions":9,"vwap":958},"2026-03-03",138500,{"date":964,"open":958,"high":958,"low":965,"close":966,"change":376,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-03-02",25.222,25.245,-0.53,103000,{"date":970,"open":971,"high":24,"low":972,"close":971,"change":21,"percent_change":22,"volume":973,"transactions":9,"vwap":971},"2026-02-27",25.38,25.375,120200,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":225,"percent_change":226,"volume":979,"transactions":9,"vwap":978},"2026-02-26",25.34,25.37,25.36,154100,{"date":981,"open":976,"high":982,"low":976,"close":983,"change":317,"percent_change":318,"volume":984,"transactions":9,"vwap":983},"2026-02-25",25.356,25.345,174800,{"date":986,"open":987,"high":978,"low":988,"close":989,"change":562,"percent_change":217,"volume":990,"transactions":9,"vwap":989},"2026-02-24",25.35,25.335,25.355,163600,{"date":992,"open":976,"high":971,"low":976,"close":977,"change":189,"percent_change":190,"volume":993,"transactions":9,"vwap":977},"2026-02-23",164000,{"date":995,"open":976,"high":987,"low":996,"close":976,"change":369,"percent_change":370,"volume":997,"transactions":9,"vwap":976},"2026-02-20",25.33,168200,{"date":999,"open":996,"high":976,"low":1000,"close":996,"change":317,"percent_change":318,"volume":1001,"transactions":9,"vwap":996},"2026-02-19",25.31,93300,{"date":1003,"open":996,"high":976,"low":1004,"close":976,"change":369,"percent_change":370,"volume":1005,"transactions":9,"vwap":976},"2026-02-18",25.32,240800,{"date":1007,"open":976,"high":976,"low":1004,"close":996,"change":144,"percent_change":304,"volume":1008,"transactions":9,"vwap":996},"2026-02-17",119300,{"date":1010,"open":996,"high":987,"low":1011,"close":987,"change":592,"percent_change":412,"volume":1012,"transactions":9,"vwap":987},"2026-02-13",25.321,88900,{"date":1014,"open":1015,"high":1000,"low":1016,"close":1017,"change":189,"percent_change":190,"volume":1018,"transactions":9,"vwap":1017},"2026-02-12",25.29,25.275,25.3,125600,{"date":1020,"open":1021,"high":976,"low":1022,"close":1021,"change":144,"percent_change":304,"volume":1023,"transactions":9,"vwap":1021},"2026-02-11",25.27,25.253,319600,{"date":1025,"open":1015,"high":1017,"low":1026,"close":1015,"change":225,"percent_change":226,"volume":1027,"transactions":9,"vwap":1015},"2026-02-10",25.28,255400,{"date":1029,"open":1030,"high":1026,"low":1030,"close":1016,"change":496,"percent_change":21,"volume":1031,"transactions":9,"vwap":1016},"2026-02-09",25.26,203700,{"date":1033,"open":1021,"high":1021,"low":1034,"close":1021,"change":317,"percent_change":318,"volume":1035,"transactions":9,"vwap":1021},"2026-02-06",25.249,118900,{"date":1037,"open":1030,"high":1026,"low":1038,"close":1026,"change":887,"percent_change":888,"volume":1039,"transactions":9,"vwap":1026},"2026-02-05",25.235,182200,{"date":1041,"open":952,"high":948,"low":949,"close":1042,"change":496,"percent_change":21,"volume":1043,"transactions":9,"vwap":1042},"2026-02-04",25.215,362400,{"date":1045,"open":944,"high":944,"low":1046,"close":944,"change":310,"percent_change":310,"volume":1047,"transactions":9,"vwap":944},"2026-02-03",25.195,214500,{"date":1049,"open":958,"high":958,"low":1050,"close":944,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":944},"2026-02-02",25.202,-0.105,-0.41,135400,{"date":1055,"open":1004,"high":1004,"low":1056,"close":1057,"change":225,"percent_change":226,"volume":1058,"transactions":9,"vwap":1057},"2026-01-30",25.306,25.315,111000,{"date":1060,"open":1026,"high":1000,"low":1026,"close":1017,"change":225,"percent_change":226,"volume":1061,"transactions":9,"vwap":1017},"2026-01-29",167100,{"date":1063,"open":1015,"high":1015,"low":1064,"close":1065,"change":528,"percent_change":144,"volume":1066,"transactions":9,"vwap":1065},"2026-01-28",25.273,25.285,90300,{"date":1068,"open":1021,"high":1015,"low":1021,"close":1015,"change":369,"percent_change":370,"volume":1069,"transactions":9,"vwap":1015},"2026-01-27",102800,{"date":1071,"open":1030,"high":1026,"low":1030,"close":1026,"change":21,"percent_change":22,"volume":1072,"transactions":9,"vwap":1026},"2026-01-26",79100,{"date":1074,"open":957,"high":1030,"low":957,"close":1030,"change":21,"percent_change":22,"volume":848,"transactions":9,"vwap":1030},"2026-01-23",{"date":1076,"open":958,"high":958,"low":1038,"close":957,"change":310,"percent_change":310,"volume":1077,"transactions":9,"vwap":957},"2026-01-22",68000,{"date":1079,"open":939,"high":1030,"low":948,"close":957,"change":21,"percent_change":22,"volume":1080,"transactions":9,"vwap":957},"2026-01-21",236500,{"date":1082,"open":944,"high":939,"low":944,"close":948,"change":317,"percent_change":318,"volume":1083,"transactions":9,"vwap":948},"2026-01-20",123200,{"date":1085,"open":957,"high":958,"low":1086,"close":939,"change":562,"percent_change":217,"volume":1087,"transactions":9,"vwap":939},"2026-01-16",25.225,131300,{"date":1089,"open":1021,"high":1021,"low":957,"close":966,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":966},"2026-01-15",-0.029,-0.11,95200,{"date":1094,"open":1030,"high":1026,"low":1095,"close":1096,"change":1097,"percent_change":226,"volume":1098,"transactions":9,"vwap":1096},"2026-01-14",25.255,25.274,0.014,85000,{"date":1100,"open":958,"high":1030,"low":957,"close":1030,"change":21,"percent_change":22,"volume":1101,"transactions":9,"vwap":1030},"2026-01-13",112000,{"date":1103,"open":948,"high":957,"low":948,"close":957,"change":369,"percent_change":370,"volume":1104,"transactions":9,"vwap":957},"2026-01-12",149800,{"date":1106,"open":957,"high":958,"low":939,"close":939,"change":528,"percent_change":144,"volume":1107,"transactions":9,"vwap":939},"2026-01-09",78500,{"date":1109,"open":958,"high":958,"low":948,"close":1038,"change":208,"percent_change":209,"volume":1110,"transactions":9,"vwap":1038},"2026-01-08",94000,{"date":1112,"open":1021,"high":1021,"low":1113,"close":1030,"change":369,"percent_change":370,"volume":1114,"transactions":9,"vwap":1030},"2026-01-07",25.243,229300,{"date":1116,"open":958,"high":1030,"low":939,"close":958,"change":310,"percent_change":310,"volume":1117,"transactions":9,"vwap":958},"2026-01-06",183000,{"date":1119,"open":958,"high":1030,"low":957,"close":958,"change":21,"percent_change":22,"volume":1120,"transactions":9,"vwap":958},"2026-01-05",101000,{"date":1122,"open":939,"high":957,"low":948,"close":939,"change":317,"percent_change":318,"volume":1123,"transactions":9,"vwap":939},"2026-01-02",92600,{"date":1125,"open":957,"high":958,"low":939,"close":957,"change":144,"percent_change":304,"volume":1126,"transactions":9,"vwap":957},"2025-12-31",65900,{"date":1128,"open":939,"high":1030,"low":1086,"close":1030,"change":369,"percent_change":370,"volume":1129,"transactions":9,"vwap":1030},"2025-12-30",89400,{"date":1131,"open":939,"high":958,"low":939,"close":958,"change":369,"percent_change":370,"volume":1132,"transactions":9,"vwap":958},"2025-12-29",297200,{"date":1134,"open":957,"high":957,"low":944,"close":957,"change":189,"percent_change":190,"volume":1135,"transactions":9,"vwap":957},"2025-12-26",107300,{"date":1137,"open":952,"high":944,"low":953,"close":944,"change":189,"percent_change":190,"volume":1138,"transactions":9,"vwap":944},"2025-12-24",109300,{"date":1140,"open":940,"high":953,"low":840,"close":953,"change":528,"percent_change":144,"volume":1141,"transactions":9,"vwap":953},"2025-12-23",173000,{"date":1143,"open":949,"high":949,"low":940,"close":1144,"change":317,"percent_change":318,"volume":1145,"transactions":9,"vwap":1144},"2025-12-22",25.185,220400,{"date":1147,"open":952,"high":952,"low":1148,"close":1046,"change":882,"percent_change":883,"volume":1149,"transactions":9,"vwap":1046},"2025-12-19",25.181,131500,{"date":1151,"open":1017,"high":1017,"low":1026,"close":1015,"change":438,"percent_change":439,"volume":1152,"transactions":9,"vwap":1015},"2025-12-18",124100,{"date":1154,"open":1021,"high":1021,"low":1095,"close":1155,"change":496,"percent_change":21,"volume":1156,"transactions":9,"vwap":1155},"2025-12-17",25.265,83900,{"date":1158,"open":957,"high":1021,"low":957,"close":1030,"change":225,"percent_change":226,"volume":1159,"transactions":9,"vwap":1030},"2025-12-16",95800,{"date":1161,"open":1030,"high":1030,"low":957,"close":966,"change":496,"percent_change":21,"volume":1162,"transactions":9,"vwap":966},"2025-12-15",112300,{"date":1164,"open":939,"high":957,"low":948,"close":957,"change":317,"percent_change":318,"volume":1165,"transactions":9,"vwap":957},"2025-12-12",288400,{"date":1167,"open":1030,"high":1030,"low":939,"close":958,"change":310,"percent_change":310,"volume":1168,"transactions":9,"vwap":958},"2025-12-11",90500,{"date":1170,"open":949,"high":958,"low":953,"close":958,"change":226,"percent_change":296,"volume":1171,"transactions":9,"vwap":958},"2025-12-10",125500,{"date":1173,"open":939,"high":939,"low":953,"close":949,"change":317,"percent_change":318,"volume":1145,"transactions":9,"vwap":949},"2025-12-09",{"date":1175,"open":948,"high":948,"low":1176,"close":952,"change":258,"percent_change":120,"volume":1177,"transactions":9,"vwap":952},"2025-12-08",25.183,92700,{"date":1179,"open":958,"high":958,"low":944,"close":939,"change":317,"percent_change":318,"volume":1180,"transactions":9,"vwap":939},"2025-12-05",130100,{"date":1182,"open":957,"high":957,"low":948,"close":957,"change":317,"percent_change":318,"volume":1183,"transactions":9,"vwap":957},"2025-12-04",129200,{"date":1185,"open":957,"high":958,"low":948,"close":958,"change":370,"percent_change":634,"volume":1186,"transactions":9,"vwap":958},"2025-12-03",165800,{"date":1188,"open":948,"high":939,"low":944,"close":944,"change":369,"percent_change":370,"volume":1189,"transactions":9,"vwap":944},"2025-12-02",87700,{"date":1191,"open":944,"high":939,"low":1046,"close":952,"change":289,"percent_change":1192,"volume":1101,"transactions":9,"vwap":952},"2025-12-01",-0.55,{"date":1194,"open":976,"high":983,"low":1195,"close":976,"change":369,"percent_change":370,"volume":1196,"transactions":9,"vwap":976},"2025-11-28",25.325,28000,{"date":1198,"open":1004,"high":976,"low":1000,"close":996,"change":528,"percent_change":144,"volume":1199,"transactions":9,"vwap":996},"2025-11-26",114600,{"date":1201,"open":1015,"high":976,"low":1015,"close":988,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":988},"2025-11-25",0.055,0.22,108500,{"date":1206,"open":1026,"high":1015,"low":1021,"close":1026,"change":369,"percent_change":370,"volume":1207,"transactions":9,"vwap":1026},"2025-11-24",64700,{"date":1209,"open":1021,"high":1017,"low":958,"close":1021,"change":370,"percent_change":634,"volume":1210,"transactions":9,"vwap":1021},"2025-11-21",140400,{"date":1212,"open":958,"high":958,"low":948,"close":939,"change":369,"percent_change":370,"volume":1213,"transactions":9,"vwap":939},"2025-11-20",176600,{"date":1215,"open":957,"high":958,"low":944,"close":948,"change":310,"percent_change":310,"volume":876,"transactions":9,"vwap":948},"2025-11-19",{"date":1217,"open":939,"high":957,"low":944,"close":948,"change":496,"percent_change":21,"volume":1218,"transactions":9,"vwap":948},"2025-11-18",238500,{"date":1220,"open":948,"high":948,"low":952,"close":1042,"change":369,"percent_change":370,"volume":1221,"transactions":9,"vwap":1042},"2025-11-17",136000,{"date":1223,"open":939,"high":939,"low":952,"close":1224,"change":562,"percent_change":217,"volume":1225,"transactions":9,"vwap":1224},"2025-11-14",25.205,96600,{"date":1227,"open":944,"high":1086,"low":1228,"close":948,"change":144,"percent_change":304,"volume":1229,"transactions":9,"vwap":948},"2025-11-13",25.207,125300,{"date":1231,"open":1030,"high":1030,"low":939,"close":957,"change":208,"percent_change":209,"volume":1232,"transactions":9,"vwap":957},"2025-11-12",199900,{"date":1234,"open":958,"high":1021,"low":957,"close":1155,"change":1202,"percent_change":1203,"volume":1077,"transactions":9,"vwap":1155},"2025-11-11",{"date":1236,"open":948,"high":1038,"low":944,"close":944,"change":144,"percent_change":304,"volume":1237,"transactions":9,"vwap":944},"2025-11-10",151800,{"date":1239,"open":944,"high":957,"low":944,"close":939,"change":310,"percent_change":310,"volume":1240,"transactions":9,"vwap":939},"2025-11-07",100400,{"date":1242,"open":948,"high":939,"low":952,"close":939,"change":1202,"percent_change":1203,"volume":1243,"transactions":9,"vwap":939},"2025-11-06",118100,{"date":1245,"open":944,"high":944,"low":940,"close":1246,"change":288,"percent_change":289,"volume":1247,"transactions":9,"vwap":1246},"2025-11-05",25.175,74100,{"date":1249,"open":949,"high":948,"low":949,"close":944,"change":189,"percent_change":190,"volume":1250,"transactions":9,"vwap":944},"2025-11-04",117600,{"date":1252,"open":949,"high":1253,"low":953,"close":953,"change":1091,"percent_change":1254,"volume":1255,"transactions":9,"vwap":953},"2025-11-03",25.198,-0.43,202600,{"date":1257,"open":1000,"high":1000,"low":1026,"close":1015,"change":310,"percent_change":310,"volume":1258,"transactions":9,"vwap":1015},"2025-10-31",157500,{"date":1260,"open":1015,"high":1000,"low":1021,"close":1015,"change":258,"percent_change":120,"volume":1261,"transactions":9,"vwap":1015},"2025-10-30",127400,{"date":1263,"open":971,"high":971,"low":1000,"close":1004,"change":624,"percent_change":625,"volume":1264,"transactions":9,"vwap":1004},"2025-10-29",190000,{"date":1266,"open":977,"high":977,"low":987,"close":977,"change":310,"percent_change":310,"volume":1267,"transactions":9,"vwap":977},"2025-10-28",63000,{"date":1269,"open":977,"high":977,"low":976,"close":977,"change":310,"percent_change":310,"volume":1270,"transactions":9,"vwap":977},"2025-10-27",215600,{"date":1272,"open":978,"high":971,"low":983,"close":977,"change":21,"percent_change":22,"volume":1273,"transactions":9,"vwap":977},"2025-10-24",84500,{"date":1275,"open":987,"high":989,"low":1276,"close":987,"change":528,"percent_change":144,"volume":1277,"transactions":9,"vwap":987},"2025-10-23",25.338,53000,{"date":1279,"open":987,"high":978,"low":996,"close":989,"change":528,"percent_change":144,"volume":1280,"transactions":9,"vwap":989},"2025-10-22",81400,{"date":1282,"open":971,"high":971,"low":987,"close":978,"change":225,"percent_change":226,"volume":1283,"transactions":9,"vwap":978},"2025-10-21",141600,{"date":1285,"open":987,"high":978,"low":976,"close":983,"change":369,"percent_change":370,"volume":1286,"transactions":9,"vwap":983},"2025-10-20",71700,{"date":1288,"open":987,"high":987,"low":996,"close":988,"change":208,"percent_change":209,"volume":1289,"transactions":9,"vwap":988},"2025-10-17",93700,{"date":1291,"open":1004,"high":978,"low":1000,"close":978,"change":484,"percent_change":485,"volume":1292,"transactions":9,"vwap":978},"2025-10-16",166500,{"date":1294,"open":1004,"high":996,"low":1295,"close":1057,"change":496,"percent_change":21,"volume":1296,"transactions":9,"vwap":1057},"2025-10-15",25.295,205400,{"date":1298,"open":1026,"high":1004,"low":1299,"close":1000,"change":369,"percent_change":370,"volume":1300,"transactions":9,"vwap":1000},"2025-10-14",25.279,71800,{"date":1302,"open":1021,"high":1017,"low":1030,"close":1017,"change":592,"percent_change":412,"volume":1303,"transactions":9,"vwap":1017},"2025-10-13",74900,{"date":1305,"open":1030,"high":1021,"low":957,"close":958,"change":438,"percent_change":439,"volume":1306,"transactions":9,"vwap":958},"2025-10-10",405100,{"date":1308,"open":958,"high":958,"low":948,"close":1086,"change":208,"percent_change":209,"volume":1309,"transactions":9,"vwap":1086},"2025-10-09",194900,{"date":1311,"open":1021,"high":1016,"low":957,"close":958,"change":317,"percent_change":318,"volume":1110,"transactions":9,"vwap":958},"2025-10-08",{"date":1313,"open":958,"high":1030,"low":939,"close":1030,"change":370,"percent_change":634,"volume":1177,"transactions":9,"vwap":1030},"2025-10-07",{"date":1315,"open":957,"high":958,"low":948,"close":948,"change":144,"percent_change":304,"volume":1316,"transactions":9,"vwap":948},"2025-10-06",113900,{"date":1318,"open":1021,"high":1021,"low":957,"close":957,"change":258,"percent_change":120,"volume":1319,"transactions":9,"vwap":957},"2025-10-03",73200,{"date":1321,"open":958,"high":1021,"low":957,"close":1021,"change":310,"percent_change":310,"volume":1322,"transactions":9,"vwap":1021},"2025-10-02",192600,{"date":1324,"open":1030,"high":1021,"low":1325,"close":1021,"change":318,"percent_change":325,"volume":1326,"transactions":9,"vwap":1021},"2025-10-01",25.231,136600,{"date":1328,"open":1017,"high":1000,"low":1015,"close":1000,"change":21,"percent_change":22,"volume":1329,"transactions":9,"vwap":1000},"2025-09-30",111300,{"date":1331,"open":1015,"high":1017,"low":1026,"close":1015,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1015},"2025-09-29",0.023,0.09,116400,{"date":1336,"open":1030,"high":1016,"low":958,"close":1337,"change":1338,"percent_change":189,"volume":1339,"transactions":9,"vwap":1337},"2025-09-26",25.267,0.007,208100,{"date":1341,"open":1021,"high":1021,"low":939,"close":1030,"change":208,"percent_change":209,"volume":1342,"transactions":9,"vwap":1030},"2025-09-25",77500,{"date":1344,"open":1000,"high":1000,"low":1026,"close":1065,"change":258,"percent_change":120,"volume":1345,"transactions":9,"vwap":1065},"2025-09-24",53100,{"date":1347,"open":1348,"high":1004,"low":1017,"close":1057,"change":496,"percent_change":21,"volume":1349,"transactions":9,"vwap":1057},"2025-09-23",25.305,101800,{"date":1351,"open":1004,"high":1004,"low":1017,"close":1000,"change":144,"percent_change":304,"volume":1352,"transactions":9,"vwap":1000},"2025-09-22",61600,{"date":1354,"open":1017,"high":996,"low":1017,"close":996,"change":225,"percent_change":226,"volume":1355,"transactions":9,"vwap":996},"2025-09-19",85700,{"date":1357,"open":1000,"high":1004,"low":1065,"close":1057,"change":528,"percent_change":144,"volume":1358,"transactions":9,"vwap":1057},"2025-09-18",123900,{"date":1360,"open":976,"high":1361,"low":1017,"close":1004,"change":317,"percent_change":318,"volume":1362,"transactions":9,"vwap":1004},"2025-09-17",25.365,184700,{"date":1364,"open":1004,"high":1365,"low":1004,"close":996,"change":369,"percent_change":370,"volume":1366,"transactions":9,"vwap":996},"2025-09-16",25.348,97100,{"date":1368,"open":996,"high":987,"low":1004,"close":1004,"change":21,"percent_change":22,"volume":1369,"transactions":9,"vwap":1004},"2025-09-15",203300,{"date":1371,"open":1000,"high":1000,"low":1065,"close":1017,"change":317,"percent_change":318,"volume":1372,"transactions":9,"vwap":1017},"2025-09-12",64200,{"date":1374,"open":1000,"high":996,"low":1021,"close":1000,"change":189,"percent_change":190,"volume":1375,"transactions":9,"vwap":1000},"2025-09-11",153400,{"date":1377,"open":1017,"high":1000,"low":1026,"close":1026,"change":317,"percent_change":318,"volume":1378,"transactions":9,"vwap":1026},"2025-09-10",93000,{"date":1380,"open":1017,"high":1017,"low":1021,"close":1015,"change":144,"percent_change":304,"volume":1381,"transactions":9,"vwap":1015},"2025-09-09",95600,{"date":1383,"open":1004,"high":1004,"low":1384,"close":1000,"change":225,"percent_change":226,"volume":1385,"transactions":9,"vwap":1000},"2025-09-08",25.291,62400,{"date":1387,"open":1004,"high":996,"low":1015,"close":1295,"change":199,"percent_change":200,"volume":1388,"transactions":9,"vwap":1295},"2025-09-05",113300,{"date":1390,"open":948,"high":1030,"low":948,"close":1030,"change":592,"percent_change":412,"volume":1391,"transactions":9,"vwap":1030},"2025-09-04",73800,{"date":1393,"open":953,"high":944,"low":1246,"close":944,"change":189,"percent_change":190,"volume":1247,"transactions":9,"vwap":944},"2025-09-03",{"date":1395,"open":846,"high":953,"low":1396,"close":953,"change":1051,"percent_change":1397,"volume":1398,"transactions":9,"vwap":953},"2025-09-02",25.141,-0.42,80800,{"date":1400,"open":1026,"high":1000,"low":1155,"close":1065,"change":225,"percent_change":226,"volume":1358,"transactions":9,"vwap":1065},"2025-08-29",{"date":1402,"open":1026,"high":1015,"low":1021,"close":1021,"change":144,"percent_change":304,"volume":1403,"transactions":9,"vwap":1021},"2025-08-28",74700,{"date":1405,"open":1030,"high":1000,"low":958,"close":1015,"change":189,"percent_change":190,"volume":1183,"transactions":9,"vwap":1015},"2025-08-27",{"date":1407,"open":957,"high":1026,"low":957,"close":1030,"change":370,"percent_change":634,"volume":1408,"transactions":9,"vwap":1030},"2025-08-26",83000,{"date":1410,"open":957,"high":957,"low":948,"close":948,"change":258,"percent_change":120,"volume":1240,"transactions":9,"vwap":948},"2025-08-25",{"date":1412,"open":953,"high":1030,"low":953,"close":958,"change":22,"percent_change":1413,"volume":1414,"transactions":9,"vwap":958},"2025-08-22",0.32,42400,{"date":1416,"open":953,"high":949,"low":846,"close":940,"change":318,"percent_change":325,"volume":1417,"transactions":9,"vwap":940},"2025-08-21",205300,{"date":1419,"open":952,"high":948,"low":1420,"close":944,"change":369,"percent_change":370,"volume":1421,"transactions":9,"vwap":944},"2025-08-20",25.186,115800,{"date":1423,"open":953,"high":944,"low":953,"close":952,"change":21,"percent_change":22,"volume":1424,"transactions":9,"vwap":952},"2025-08-19",588100,{"date":1426,"open":952,"high":952,"low":940,"close":953,"change":317,"percent_change":318,"volume":1427,"transactions":9,"vwap":953},"2025-08-18",60000,{"date":1429,"open":949,"high":944,"low":953,"close":949,"change":496,"percent_change":21,"volume":767,"transactions":9,"vwap":949},"2025-08-15",{"date":1431,"open":949,"high":1046,"low":1432,"close":1144,"change":208,"percent_change":209,"volume":1433,"transactions":9,"vwap":1144},"2025-08-14",25.171,74400,{"date":1435,"open":944,"high":948,"low":1050,"close":944,"change":189,"percent_change":190,"volume":1436,"transactions":9,"vwap":944},"2025-08-13",54300,{"date":1438,"open":840,"high":953,"low":1439,"close":953,"change":189,"percent_change":190,"volume":1440,"transactions":9,"vwap":953},"2025-08-12",25.144,86100,{"date":1442,"open":845,"high":846,"low":1443,"close":840,"change":369,"percent_change":370,"volume":1077,"transactions":9,"vwap":840},"2025-08-11",25.132,{"date":1445,"open":840,"high":840,"low":824,"close":845,"change":144,"percent_change":304,"volume":1446,"transactions":9,"vwap":845},"2025-08-08",57000,{"date":1448,"open":940,"high":1246,"low":840,"close":846,"change":528,"percent_change":144,"volume":884,"transactions":9,"vwap":846},"2025-08-07",{"date":1450,"open":840,"high":940,"low":845,"close":1451,"change":21,"percent_change":22,"volume":1452,"transactions":9,"vwap":1451},"2025-08-06",25.165,105400,{"date":1454,"open":840,"high":846,"low":1455,"close":1456,"change":208,"percent_change":209,"volume":1303,"transactions":9,"vwap":1456},"2025-08-05",25.131,25.145,{"date":1458,"open":840,"high":940,"low":845,"close":940,"change":438,"percent_change":439,"volume":1459,"transactions":9,"vwap":940},"2025-08-04",60100,{"date":1461,"open":823,"high":846,"low":823,"close":1456,"change":199,"percent_change":200,"volume":1462,"transactions":9,"vwap":1456},"2025-08-01",85800,{"date":1464,"open":829,"high":824,"low":823,"close":829,"change":496,"percent_change":21,"volume":1465,"transactions":9,"vwap":829},"2025-07-31",170000,{"date":1467,"open":817,"high":846,"low":823,"close":819,"change":208,"percent_change":209,"volume":1468,"transactions":9,"vwap":819},"2025-07-30",91700,{"date":1470,"open":829,"high":1471,"low":829,"close":824,"change":189,"percent_change":190,"volume":1303,"transactions":9,"vwap":824},"2025-07-29",25.136,{"date":1473,"open":823,"high":829,"low":812,"close":823,"change":310,"percent_change":310,"volume":712,"transactions":9,"vwap":823},"2025-07-28",{"date":1475,"open":812,"high":829,"low":812,"close":823,"change":21,"percent_change":22,"volume":1156,"transactions":9,"vwap":823},"2025-07-25",{"date":1477,"open":825,"high":823,"low":1478,"close":825,"change":208,"percent_change":209,"volume":1008,"transactions":9,"vwap":825},"2025-07-24",25.070999,{"date":1480,"open":829,"high":817,"low":823,"close":819,"change":208,"percent_change":209,"volume":1481,"transactions":9,"vwap":819},"2025-07-23",76300,{"date":1483,"open":829,"high":824,"low":823,"close":824,"change":189,"percent_change":190,"volume":1484,"transactions":9,"vwap":824},"2025-07-22",48300,{"date":1486,"open":817,"high":817,"low":823,"close":823,"change":438,"percent_change":439,"volume":1398,"transactions":9,"vwap":823},"2025-07-21",{"date":1488,"open":811,"high":812,"low":811,"close":918,"change":189,"percent_change":190,"volume":1489,"transactions":9,"vwap":918},"2025-07-18",142600,{"date":1491,"open":806,"high":805,"low":806,"close":863,"change":310,"percent_change":310,"volume":1492,"transactions":9,"vwap":863},"2025-07-17",45100,{"date":1494,"open":648,"high":729,"low":1495,"close":863,"change":484,"percent_change":485,"volume":1496,"transactions":9,"vwap":863},"2025-07-16",25.011,151100,{"date":1498,"open":806,"high":806,"low":644,"close":654,"change":144,"percent_change":304,"volume":1499,"transactions":9,"vwap":654},"2025-07-15",73000,{"date":1501,"open":806,"high":806,"low":642,"close":648,"change":310,"percent_change":310,"volume":1502,"transactions":9,"vwap":648},"2025-07-14",62500,{"date":1504,"open":806,"high":806,"low":642,"close":648,"change":144,"percent_change":304,"volume":1505,"transactions":9,"vwap":648},"2025-07-11",55600,{"date":1507,"open":729,"high":805,"low":733,"close":806,"change":317,"percent_change":318,"volume":1508,"transactions":9,"vwap":806},"2025-07-10",115300,{"date":1510,"open":733,"high":729,"low":642,"close":729,"change":370,"percent_change":634,"volume":1511,"transactions":9,"vwap":729},"2025-07-09",76600,{"date":1513,"open":648,"high":648,"low":1514,"close":642,"change":317,"percent_change":318,"volume":1515,"transactions":9,"vwap":642},"2025-07-08",24.991,77000,{"date":1517,"open":729,"high":729,"low":642,"close":648,"change":144,"percent_change":304,"volume":1518,"transactions":9,"vwap":648},"2025-07-07",85500,{"date":1520,"open":729,"high":1521,"low":925,"close":806,"change":318,"percent_change":325,"volume":1522,"transactions":9,"vwap":806},"2025-07-03",25.055,36800,{"date":1524,"open":805,"high":825,"low":729,"close":825,"change":21,"percent_change":22,"volume":1525,"transactions":9,"vwap":825},"2025-07-02",112800,{"date":1527,"open":805,"high":811,"low":733,"close":805,"change":1091,"percent_change":1528,"volume":1529,"transactions":9,"vwap":805},"2025-07-01",-0.44,92200,{"date":1531,"open":940,"high":940,"low":1456,"close":940,"change":189,"percent_change":190,"volume":1532,"transactions":9,"vwap":940},"2025-06-30",116300,{"date":1534,"open":824,"high":1535,"low":1536,"close":845,"change":310,"percent_change":310,"volume":1537,"transactions":9,"vwap":845},"2025-06-27",25.159,25.122,89600,{"date":1539,"open":829,"high":845,"low":829,"close":845,"change":370,"percent_change":634,"volume":1540,"transactions":9,"vwap":845},"2025-06-26",79400,{"date":1542,"open":825,"high":829,"low":825,"close":823,"change":310,"percent_change":310,"volume":1543,"transactions":9,"vwap":823},"2025-06-25",126900,{"date":1545,"open":805,"high":829,"low":805,"close":823,"change":370,"percent_change":634,"volume":1546,"transactions":9,"vwap":823},"2025-06-24",60600,{"date":1548,"open":733,"high":825,"low":733,"close":805,"change":592,"percent_change":412,"volume":1549,"transactions":9,"vwap":805},"2025-06-23",263400,{"date":1551,"open":644,"high":733,"low":644,"close":642,"change":189,"percent_change":190,"volume":1552,"transactions":9,"vwap":642},"2025-06-20",99800,{"date":1554,"open":659,"high":1555,"low":1556,"close":659,"change":310,"percent_change":310,"volume":1557,"transactions":9,"vwap":659},"2025-06-18",25.017,24.971,68300,{"date":1559,"open":663,"high":644,"low":676,"close":659,"change":369,"percent_change":370,"volume":1560,"transactions":9,"vwap":659},"2025-06-17",63500,{"date":1562,"open":663,"high":654,"low":676,"close":663,"change":310,"percent_change":310,"volume":1563,"transactions":9,"vwap":663},"2025-06-16",44100,{"date":1565,"open":659,"high":644,"low":766,"close":663,"change":318,"percent_change":325,"volume":1566,"transactions":9,"vwap":663},"2025-06-13",62100,{"date":1568,"open":644,"high":642,"low":659,"close":642,"change":370,"percent_change":634,"volume":1569,"transactions":9,"vwap":642},"2025-06-12",84900,{"date":1571,"open":676,"high":663,"low":669,"close":663,"change":592,"percent_change":412,"volume":1572,"transactions":9,"vwap":663},"2025-06-11",59400,{"date":1574,"open":629,"high":1575,"low":579,"close":580,"change":21,"percent_change":22,"volume":1576,"transactions":9,"vwap":580},"2025-06-10",24.939,55100,{"date":1578,"open":409,"high":1579,"low":391,"close":409,"change":21,"percent_change":22,"volume":1580,"transactions":9,"vwap":409},"2025-06-09",24.927,72900,{"date":1582,"open":391,"high":1583,"low":384,"close":397,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":397},"2025-06-06",24.909,-0.07,-0.28,79800,{"date":1588,"open":659,"high":644,"low":677,"close":669,"change":318,"percent_change":325,"volume":1589,"transactions":9,"vwap":669},"2025-06-05",82900,{"date":1591,"open":676,"high":1592,"low":669,"close":644,"change":226,"percent_change":296,"volume":1537,"transactions":9,"vwap":644},"2025-06-04",24.998,{"date":1594,"open":630,"high":669,"low":580,"close":629,"change":310,"percent_change":310,"volume":1595,"transactions":9,"vwap":629},"2025-06-03",79300,{"date":1597,"open":630,"high":630,"low":579,"close":629,"change":1091,"percent_change":1528,"volume":1598,"transactions":9,"vwap":629},"2025-06-02",92100,{"date":1600,"open":642,"high":806,"low":654,"close":806,"change":370,"percent_change":634,"volume":1601,"transactions":9,"vwap":806},"2025-05-30",101500,{"date":1603,"open":644,"high":648,"low":644,"close":654,"change":189,"percent_change":190,"volume":1604,"transactions":9,"vwap":654},"2025-05-29",78200,{"date":1606,"open":659,"high":643,"low":1607,"close":663,"change":144,"percent_change":304,"volume":1608,"transactions":9,"vwap":663},"2025-05-28",24.951,210700,{"date":1610,"open":669,"high":644,"low":669,"close":644,"change":592,"percent_change":412,"volume":1611,"transactions":9,"vwap":644},"2025-05-27",67800,{"date":1613,"open":659,"high":659,"low":1614,"close":630,"change":310,"percent_change":310,"volume":1615,"transactions":9,"vwap":630},"2025-05-23",24.924,53900,{"date":1617,"open":391,"high":630,"low":391,"close":630,"change":592,"percent_change":412,"volume":1618,"transactions":9,"vwap":630},"2025-05-22",48600,{"date":1620,"open":630,"high":630,"low":397,"close":391,"change":217,"percent_change":156,"volume":1621,"transactions":9,"vwap":391},"2025-05-21",74200,{"date":1623,"open":676,"high":663,"low":629,"close":669,"change":310,"percent_change":310,"volume":1624,"transactions":9,"vwap":669},"2025-05-20",231300,{"date":1626,"open":579,"high":1627,"low":1628,"close":669,"change":369,"percent_change":370,"volume":1629,"transactions":9,"vwap":669},"2025-05-19",24.958,24.897,65200,{"date":1631,"open":630,"high":676,"low":629,"close":630,"change":369,"percent_change":370,"volume":1632,"transactions":9,"vwap":630},"2025-05-16",71000,{"date":1634,"open":391,"high":629,"low":759,"close":629,"change":22,"percent_change":1413,"volume":1635,"transactions":9,"vwap":629},"2025-05-15",343900,{"date":1637,"open":398,"high":391,"low":420,"close":418,"change":318,"percent_change":325,"volume":1638,"transactions":9,"vwap":418},"2025-05-14",145800,{"date":1640,"open":391,"high":409,"low":385,"close":391,"change":189,"percent_change":190,"volume":1641,"transactions":9,"vwap":391},"2025-05-13",184800,{"date":1643,"open":384,"high":521,"low":384,"close":419,"change":258,"percent_change":120,"volume":1644,"transactions":9,"vwap":419},"2025-05-12",207600,{"date":1646,"open":409,"high":580,"low":397,"close":391,"change":189,"percent_change":190,"volume":1647,"transactions":9,"vwap":391},"2025-05-09",90900,{"date":1649,"open":580,"high":721,"low":419,"close":419,"change":304,"percent_change":115,"volume":1650,"transactions":9,"vwap":419},"2025-05-08",161300,{"date":1652,"open":630,"high":630,"low":581,"close":630,"change":369,"percent_change":370,"volume":1342,"transactions":9,"vwap":630},"2025-05-07",{"date":1654,"open":579,"high":629,"low":391,"close":629,"change":189,"percent_change":190,"volume":1655,"transactions":9,"vwap":629},"2025-05-06",66900,{"date":1657,"open":409,"high":409,"low":419,"close":409,"change":21,"percent_change":22,"volume":651,"transactions":9,"vwap":409},"2025-05-05",{"date":1659,"open":391,"high":1660,"low":1661,"close":397,"change":318,"percent_change":325,"volume":1159,"transactions":9,"vwap":397},"2025-05-02",24.918,24.862,{"date":1663,"open":648,"high":648,"low":580,"close":580,"change":289,"percent_change":1664,"volume":1665,"transactions":9,"vwap":580},"2025-05-01",-0.56,291000,{"date":1667,"open":729,"high":811,"low":733,"close":805,"change":310,"percent_change":310,"volume":1668,"transactions":9,"vwap":805},"2025-04-30",93400,{"date":1670,"open":648,"high":805,"low":648,"close":805,"change":21,"percent_change":22,"volume":1671,"transactions":9,"vwap":805},"2025-04-29",136700,{"date":1673,"open":644,"high":806,"low":644,"close":806,"change":370,"percent_change":634,"volume":1674,"transactions":9,"vwap":806},"2025-04-28",118500,{"date":179,"open":663,"high":654,"low":1676,"close":654,"change":189,"percent_change":190,"volume":1677,"transactions":9,"vwap":654},24.947,90000]