[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TAFI":3,"homepage-market-summary":30,"stock-historical-TAFI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TAFI","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},"AB Tax-Aware Short Duration Municipal ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.1394,0.7704,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},24.54,24.53,24.57,24.5199,24.59,-0.05,-0.2,616482.990156,25.65,24.47,445978.70952435856,5.9,1020,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},376130,137287556.090614,-1.45,"2025-04-25",[182,185,193,202,210,216,224,231,237,243,253,259,268,275,282,293,299,306,314,322,328,337,346,353,358,363,371,381,389,395,403,409,415,421,426,431,437,444,453,459,464,469,474,480,487,492,499,505,510,515,521,528,535,540,547,555,561,566,572,577,583,589,594,597,601,604,609,612,616,619,624,628,632,635,638,642,645,648,652,655,659,663,666,670,674,677,681,684,687,690,694,697,700,703,707,710,713,717,721,724,728,731,734,738,743,748,751,754,757,760,765,768,772,777,780,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,836,839,843,846,849,852,855,859,864,868,871,876,879,882,885,889,892,895,899,903,907,912,917,921,924,929,934,940,943,946,949,955,960,964,967,970,975,978,981,984,987,990,993,996,999,1002,1005,1008,1012,1016,1020,1023,1026,1029,1032,1036,1039,1042,1045,1048,1051,1054,1057,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1144,1147,1150,1153,1156,1160,1163,1166,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1208,1211,1214,1217,1221,1224,1226,1229,1232,1235,1238,1241,1244,1249,1253,1256,1259,1262,1265,1268,1271,1274,1278,1284,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1320,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1392,1395,1398,1402,1406,1409,1413,1416,1420,1424,1427,1430,1433,1436,1439,1442,1445,1449,1452,1456,1459,1462,1465,1468,1471,1474,1477,1481,1484,1489,1492,1495,1498,1502,1505,1508,1511,1514,1517,1521,1524,1528,1532,1536,1539,1542,1545,1548,1551,1554,1557,1560,1563,1566,1569,1572,1576,1578,1581,1584,1587,1590,1592,1596],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1069,24.5408,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":22,"percent_change":23,"volume":190,"transactions":191,"vwap":192},"2026-10-06",24.62,24.65,24.56,2838344.063475,4165,24.5956,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",24.68,24.61,24.64,0,2755201.369122,12845,24.6277,{"date":203,"open":204,"high":204,"low":187,"close":197,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",24.77,0.05,0.2,1734707.7503,4094,24.666,{"date":211,"open":18,"high":187,"low":18,"close":21,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":21},"2026-10-01",0.01,0.04,952366.2082,870,{"date":217,"open":18,"high":196,"low":18,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",24.58,0.09,0.37,1014058.6542,2080,24.5822,{"date":225,"open":226,"high":226,"low":26,"close":227,"change":22,"percent_change":23,"volume":228,"transactions":229,"vwap":230},"2026-09-29",24.55,24.49,774845.2452,1149,24.4968,{"date":232,"open":218,"high":218,"low":233,"close":17,"change":22,"percent_change":23,"volume":234,"transactions":235,"vwap":236},"2026-09-28",24.5,691624.52156,1424,24.5264,{"date":238,"open":239,"high":239,"low":218,"close":21,"change":22,"percent_change":23,"volume":240,"transactions":241,"vwap":242},"2026-09-25",24.66,1825188.2243,1659,24.6113,{"date":244,"open":245,"high":246,"low":247,"close":197,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",24.71,24.73,24.63,-0.09,-0.36,1042068.3453,1782,24.654,{"date":254,"open":255,"high":255,"low":195,"close":246,"change":22,"percent_change":23,"volume":256,"transactions":257,"vwap":258},"2026-09-23",24.8,739381.52742,989,24.7197,{"date":260,"open":255,"high":261,"low":262,"close":263,"change":264,"percent_change":121,"volume":265,"transactions":266,"vwap":267},"2026-09-22",24.8099,24.775,24.78,-0.03,506194.454261,873,24.7896,{"date":269,"open":270,"high":270,"low":271,"close":271,"change":198,"percent_change":198,"volume":272,"transactions":273,"vwap":274},"2026-09-21",24.84,24.81,370129.8346,475,24.8178,{"date":276,"open":270,"high":270,"low":255,"close":271,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",-0.048,-0.19,296202.372125,616,24.8125,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",24.85,24.86,24.82,24.858,0.058,0.23,828697.95339,1306,24.8447,{"date":294,"open":270,"high":295,"low":255,"close":255,"change":264,"percent_change":121,"volume":296,"transactions":297,"vwap":298},"2026-09-16",24.885,643940.0629,510,24.8224,{"date":300,"open":270,"high":285,"low":271,"close":301,"change":145,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",24.83,-0.08,685343.9486,1401,24.8359,{"date":307,"open":308,"high":308,"low":270,"close":284,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",24.88,-0.01,-0.04,473823.331249,930,24.8698,{"date":315,"open":270,"high":316,"low":270,"close":285,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",24.89,0.03,0.12,464115.739551,831,24.8664,{"date":323,"open":324,"high":324,"low":286,"close":301,"change":248,"percent_change":249,"volume":325,"transactions":326,"vwap":327},"2026-09-10",24.92,902455.036,1235,24.863,{"date":329,"open":330,"high":331,"low":332,"close":324,"change":333,"percent_change":46,"volume":334,"transactions":335,"vwap":336},"2026-09-09",24.96,24.97,24.91,-0.0525,554540.614295,971,24.9301,{"date":338,"open":330,"high":339,"low":340,"close":341,"change":342,"percent_change":205,"volume":343,"transactions":344,"vwap":345},"2026-09-08",24.98,24.95,24.9725,0.0125,935095.965452,1333,24.9556,{"date":347,"open":348,"high":348,"low":349,"close":330,"change":145,"percent_change":302,"volume":350,"transactions":351,"vwap":352},"2026-09-04",24.99,24.945,659679.653549,939,24.9732,{"date":354,"open":331,"high":348,"low":330,"close":339,"change":212,"percent_change":213,"volume":355,"transactions":356,"vwap":357},"2026-09-03",1127220.868648,974,24.9751,{"date":359,"open":331,"high":339,"low":330,"close":331,"change":309,"percent_change":310,"volume":360,"transactions":361,"vwap":362},"2026-09-02",408713.112208,1035,24.9742,{"date":364,"open":331,"high":365,"low":330,"close":339,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-01",24.9995,-0.1,-0.4,764815.9219,1653,24.9754,{"date":372,"open":373,"high":374,"low":375,"close":374,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-31",25.06,25.08,25.05,0.02,0.08,664268.436389,967,25.0639,{"date":382,"open":374,"high":383,"low":384,"close":373,"change":385,"percent_change":366,"volume":386,"transactions":387,"vwap":388},"2026-08-28",25.1,25.055,-0.025,491972.84486,1131,25.0701,{"date":390,"open":383,"high":383,"low":374,"close":391,"change":198,"percent_change":198,"volume":392,"transactions":393,"vwap":394},"2026-08-27",25.085,445789.7787,919,25.0909,{"date":396,"open":397,"high":383,"low":374,"close":391,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-26",25.09,-0.015,-0.06,443707.1887,294,25.0869,{"date":404,"open":383,"high":383,"low":405,"close":383,"change":317,"percent_change":318,"volume":406,"transactions":407,"vwap":408},"2026-08-25",25.0799,557193.9897,1403,25.0833,{"date":410,"open":383,"high":383,"low":373,"close":411,"change":145,"percent_change":302,"volume":412,"transactions":413,"vwap":414},"2026-08-24",25.07,1049127.771996,1440,25.0725,{"date":416,"open":397,"high":383,"low":417,"close":397,"change":212,"percent_change":213,"volume":418,"transactions":419,"vwap":420},"2026-08-21",25.065,358498.945256,539,25.0866,{"date":422,"open":374,"high":397,"low":375,"close":374,"change":198,"percent_change":198,"volume":423,"transactions":424,"vwap":425},"2026-08-20",602589.8667,613,25.0644,{"date":427,"open":397,"high":428,"low":411,"close":374,"change":198,"percent_change":198,"volume":429,"transactions":430,"vwap":420},"2026-08-19",25.105,408766.9497,907,{"date":432,"open":411,"high":374,"low":375,"close":374,"change":433,"percent_change":376,"volume":434,"transactions":435,"vwap":436},"2026-08-18",0.005,209120.566438,586,25.0687,{"date":438,"open":383,"high":439,"low":411,"close":440,"change":145,"percent_change":302,"volume":441,"transactions":442,"vwap":443},"2026-08-17",25.11,25.075,635724.06879,981,25.0943,{"date":445,"open":446,"high":446,"low":397,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-14",25.12,25.095,0.015,0.06,175267.363118,289,25.0992,{"date":454,"open":446,"high":455,"low":374,"close":374,"change":198,"percent_change":198,"volume":456,"transactions":457,"vwap":458},"2026-08-13",25.13,404276.7818,1123,25.1088,{"date":460,"open":383,"high":446,"low":374,"close":374,"change":309,"percent_change":310,"volume":461,"transactions":462,"vwap":463},"2026-08-12",650743.856782,1794,25.1027,{"date":465,"open":397,"high":439,"low":397,"close":397,"change":212,"percent_change":213,"volume":466,"transactions":467,"vwap":468},"2026-08-11",196314.5008,511,25.0978,{"date":470,"open":383,"high":383,"low":411,"close":374,"change":198,"percent_change":198,"volume":471,"transactions":472,"vwap":473},"2026-08-10",302626.53696,678,25.0779,{"date":475,"open":397,"high":397,"low":411,"close":374,"change":213,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-07",0.16,407991.3147,535,25.0841,{"date":481,"open":375,"high":482,"low":483,"close":483,"change":309,"percent_change":310,"volume":484,"transactions":485,"vwap":486},"2026-08-06",25.0699,25.04,343838.072014,801,25.0538,{"date":488,"open":483,"high":373,"low":483,"close":375,"change":376,"percent_change":377,"volume":489,"transactions":490,"vwap":491},"2026-08-05",515199.186623,1230,25.0562,{"date":493,"open":494,"high":483,"low":495,"close":494,"change":317,"percent_change":318,"volume":496,"transactions":497,"vwap":498},"2026-08-04",25.03,25.02,446191.414376,669,25.0315,{"date":500,"open":495,"high":495,"low":348,"close":501,"change":399,"percent_change":157,"volume":502,"transactions":503,"vwap":504},"2026-08-03",25,410383.103157,812,25.0043,{"date":506,"open":373,"high":411,"low":375,"close":373,"change":198,"percent_change":198,"volume":507,"transactions":508,"vwap":509},"2026-07-31",368101.276888,777,25.0609,{"date":511,"open":411,"high":374,"low":373,"close":373,"change":309,"percent_change":310,"volume":512,"transactions":513,"vwap":514},"2026-07-30",375625.8148,480,25.0686,{"date":516,"open":411,"high":517,"low":373,"close":411,"change":145,"percent_change":302,"volume":518,"transactions":519,"vwap":520},"2026-07-29",25.0991,469973.8148,1060,25.0744,{"date":522,"open":374,"high":523,"low":411,"close":397,"change":524,"percent_change":72,"volume":525,"transactions":526,"vwap":527},"2026-07-28",25.1071,0.017,357761.9696,472,25.0807,{"date":529,"open":374,"high":383,"low":411,"close":530,"change":531,"percent_change":212,"volume":532,"transactions":533,"vwap":534},"2026-07-27",25.073,0.003,184846.871961,473,25.0861,{"date":536,"open":483,"high":383,"low":483,"close":411,"change":213,"percent_change":476,"volume":537,"transactions":538,"vwap":539},"2026-07-24",313095.7016,672,25.0559,{"date":541,"open":411,"high":397,"low":501,"close":494,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-23",-0.071,-0.28,346353.68,626,25.0343,{"date":548,"open":549,"high":549,"low":397,"close":550,"change":551,"percent_change":121,"volume":552,"transactions":553,"vwap":554},"2026-07-22",25.14,25.101,-0.029,213266.711046,208,25.1075,{"date":556,"open":557,"high":557,"low":446,"close":455,"change":145,"percent_change":302,"volume":558,"transactions":559,"vwap":560},"2026-07-21",25.15,114693.092596,328,25.1273,{"date":562,"open":557,"high":563,"low":455,"close":557,"change":212,"percent_change":213,"volume":564,"transactions":273,"vwap":565},"2026-07-20",25.158,218001.154722,25.1446,{"date":567,"open":557,"high":568,"low":446,"close":549,"change":309,"percent_change":310,"volume":569,"transactions":570,"vwap":571},"2026-07-17",25.16,445491.433481,817,25.1389,{"date":573,"open":568,"high":568,"low":574,"close":557,"change":309,"percent_change":310,"volume":575,"transactions":29,"vwap":576},"2026-07-16",25.123,330102.1067,25.1381,{"date":578,"open":568,"high":579,"low":557,"close":568,"change":212,"percent_change":213,"volume":580,"transactions":581,"vwap":582},"2026-07-15",25.17,350484.9985,503,25.1536,{"date":584,"open":585,"high":585,"low":557,"close":557,"change":309,"percent_change":310,"volume":586,"transactions":587,"vwap":588},"2026-07-14",25.18,473724.4277,906,25.1621,{"date":590,"open":579,"high":585,"low":568,"close":568,"change":145,"percent_change":302,"volume":591,"transactions":592,"vwap":593},"2026-07-13",168802.7307,799,25.1706,{"date":595,"open":568,"high":585,"low":568,"close":585,"change":198,"percent_change":198,"volume":596,"transactions":9,"vwap":585},"2026-07-10",169100,{"date":598,"open":599,"high":599,"low":568,"close":585,"change":198,"percent_change":198,"volume":600,"transactions":9,"vwap":585},"2026-07-09",25.19,276400,{"date":602,"open":599,"high":599,"low":568,"close":585,"change":198,"percent_change":198,"volume":603,"transactions":9,"vwap":585},"2026-07-08",354400,{"date":605,"open":606,"high":607,"low":568,"close":585,"change":264,"percent_change":121,"volume":608,"transactions":9,"vwap":585},"2026-07-07",25.2,25.21,297600,{"date":610,"open":599,"high":607,"low":599,"close":607,"change":213,"percent_change":476,"volume":611,"transactions":9,"vwap":607},"2026-07-06",172800,{"date":613,"open":606,"high":607,"low":614,"close":579,"change":198,"percent_change":198,"volume":615,"transactions":9,"vwap":579},"2026-07-02",25.165,814400,{"date":617,"open":568,"high":599,"low":557,"close":579,"change":22,"percent_change":23,"volume":618,"transactions":9,"vwap":579},"2026-07-01",610600,{"date":620,"open":621,"high":622,"low":621,"close":621,"change":145,"percent_change":302,"volume":623,"transactions":9,"vwap":621},"2026-06-30",25.22,25.24,387900,{"date":625,"open":621,"high":626,"low":621,"close":622,"change":317,"percent_change":318,"volume":627,"transactions":9,"vwap":622},"2026-06-29",25.25,298600,{"date":629,"open":621,"high":630,"low":606,"close":607,"change":198,"percent_change":198,"volume":631,"transactions":9,"vwap":607},"2026-06-26",25.23,293100,{"date":633,"open":626,"high":626,"low":606,"close":607,"change":309,"percent_change":310,"volume":634,"transactions":9,"vwap":607},"2026-06-25",571200,{"date":636,"open":621,"high":621,"low":606,"close":621,"change":317,"percent_change":318,"volume":637,"transactions":9,"vwap":621},"2026-06-24",235100,{"date":639,"open":607,"high":607,"low":640,"close":599,"change":198,"percent_change":198,"volume":641,"transactions":9,"vwap":599},"2026-06-23",25.185,405600,{"date":643,"open":621,"high":621,"low":640,"close":599,"change":309,"percent_change":310,"volume":644,"transactions":9,"vwap":599},"2026-06-22",772600,{"date":646,"open":607,"high":621,"low":599,"close":606,"change":212,"percent_change":213,"volume":647,"transactions":9,"vwap":606},"2026-06-18",585300,{"date":649,"open":607,"high":650,"low":585,"close":599,"change":212,"percent_change":213,"volume":651,"transactions":9,"vwap":599},"2026-06-17",25.31,470300,{"date":653,"open":606,"high":621,"low":579,"close":585,"change":198,"percent_change":198,"volume":654,"transactions":9,"vwap":585},"2026-06-16",2273900,{"date":656,"open":585,"high":606,"low":657,"close":585,"change":212,"percent_change":213,"volume":658,"transactions":9,"vwap":585},"2026-06-15",25.175,1502200,{"date":660,"open":579,"high":585,"low":661,"close":579,"change":264,"percent_change":121,"volume":662,"transactions":9,"vwap":579},"2026-06-12",25.155,266300,{"date":664,"open":606,"high":606,"low":579,"close":606,"change":212,"percent_change":213,"volume":665,"transactions":9,"vwap":606},"2026-06-11",712500,{"date":667,"open":607,"high":607,"low":557,"close":599,"change":668,"percent_change":145,"volume":669,"transactions":9,"vwap":599},"2026-06-10",-0.005,677300,{"date":671,"open":606,"high":607,"low":585,"close":672,"change":668,"percent_change":145,"volume":673,"transactions":9,"vwap":672},"2026-06-09",25.195,461300,{"date":675,"open":599,"high":606,"low":585,"close":606,"change":212,"percent_change":213,"volume":676,"transactions":9,"vwap":606},"2026-06-08",392100,{"date":678,"open":585,"high":599,"low":679,"close":599,"change":212,"percent_change":213,"volume":680,"transactions":9,"vwap":599},"2026-06-05",25.164,442200,{"date":682,"open":599,"high":606,"low":579,"close":585,"change":212,"percent_change":213,"volume":683,"transactions":9,"vwap":585},"2026-06-04",706600,{"date":685,"open":568,"high":599,"low":549,"close":579,"change":198,"percent_change":198,"volume":686,"transactions":9,"vwap":579},"2026-06-03",388700,{"date":688,"open":579,"high":607,"low":568,"close":579,"change":376,"percent_change":377,"volume":689,"transactions":9,"vwap":579},"2026-06-02",599700,{"date":691,"open":557,"high":661,"low":455,"close":557,"change":692,"percent_change":543,"volume":693,"transactions":9,"vwap":557},"2026-06-01",-0.07,288300,{"date":695,"open":621,"high":621,"low":599,"close":621,"change":317,"percent_change":318,"volume":696,"transactions":9,"vwap":621},"2026-05-29",601400,{"date":698,"open":599,"high":606,"low":568,"close":599,"change":212,"percent_change":213,"volume":699,"transactions":9,"vwap":599},"2026-05-28",373900,{"date":701,"open":25,"high":25,"low":568,"close":585,"change":376,"percent_change":377,"volume":702,"transactions":9,"vwap":585},"2026-05-27",693500,{"date":704,"open":568,"high":579,"low":557,"close":568,"change":449,"percent_change":705,"volume":706,"transactions":9,"vwap":568},"2026-05-26",0.24,668900,{"date":708,"open":439,"high":446,"low":383,"close":383,"change":198,"percent_change":198,"volume":709,"transactions":9,"vwap":383},"2026-05-22",243900,{"date":711,"open":374,"high":439,"low":374,"close":383,"change":433,"percent_change":376,"volume":712,"transactions":9,"vwap":383},"2026-05-21",354800,{"date":714,"open":374,"high":439,"low":411,"close":715,"change":448,"percent_change":449,"volume":716,"transactions":9,"vwap":715},"2026-05-20",25.094999,341800,{"date":718,"open":397,"high":397,"low":719,"close":374,"change":264,"percent_change":121,"volume":720,"transactions":9,"vwap":374},"2026-05-19",25.049999,401500,{"date":722,"open":383,"high":439,"low":374,"close":439,"change":376,"percent_change":377,"volume":723,"transactions":9,"vwap":439},"2026-05-18",325900,{"date":725,"open":549,"high":549,"low":411,"close":397,"change":310,"percent_change":726,"volume":727,"transactions":9,"vwap":397},"2026-05-15",-0.16,392800,{"date":729,"open":549,"high":557,"low":455,"close":455,"change":198,"percent_change":198,"volume":730,"transactions":9,"vwap":455},"2026-05-14",291900,{"date":732,"open":557,"high":568,"low":455,"close":455,"change":385,"percent_change":366,"volume":733,"transactions":9,"vwap":455},"2026-05-13",637200,{"date":735,"open":549,"high":568,"low":736,"close":661,"change":433,"percent_change":376,"volume":737,"transactions":9,"vwap":661},"2026-05-12",25.135,347900,{"date":739,"open":599,"high":599,"low":557,"close":557,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":557},"2026-05-11",-0.035,-0.14,515200,{"date":744,"open":579,"high":599,"low":579,"close":640,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":640},"2026-05-08",0.025,0.1,236000,{"date":749,"open":599,"high":599,"low":557,"close":568,"change":145,"percent_change":302,"volume":750,"transactions":9,"vwap":568},"2026-05-07",295900,{"date":752,"open":579,"high":585,"low":568,"close":585,"change":317,"percent_change":318,"volume":753,"transactions":9,"vwap":585},"2026-05-06",304600,{"date":755,"open":568,"high":568,"low":549,"close":557,"change":376,"percent_change":377,"volume":756,"transactions":9,"vwap":557},"2026-05-05",1315900,{"date":758,"open":557,"high":557,"low":455,"close":455,"change":398,"percent_change":399,"volume":759,"transactions":9,"vwap":455},"2026-05-04",177300,{"date":761,"open":568,"high":568,"low":455,"close":762,"change":763,"percent_change":38,"volume":764,"transactions":9,"vwap":762},"2026-05-01",25.145,-0.055,289000,{"date":766,"open":621,"high":621,"low":599,"close":606,"change":198,"percent_change":198,"volume":767,"transactions":9,"vwap":606},"2026-04-30",347400,{"date":769,"open":621,"high":621,"low":549,"close":606,"change":770,"percent_change":399,"volume":771,"transactions":9,"vwap":606},"2026-04-29",-0.016,397900,{"date":773,"open":630,"high":630,"low":606,"close":774,"change":775,"percent_change":399,"volume":776,"transactions":9,"vwap":774},"2026-04-28",25.216,-0.014,251200,{"date":778,"open":626,"high":626,"low":621,"close":630,"change":264,"percent_change":121,"volume":779,"transactions":9,"vwap":630},"2026-04-27",295400,{"date":781,"open":622,"high":782,"low":606,"close":782,"change":317,"percent_change":318,"volume":783,"transactions":9,"vwap":782},"2026-04-24",25.26,246300,{"date":785,"open":630,"high":630,"low":606,"close":630,"change":198,"percent_change":198,"volume":786,"transactions":9,"vwap":630},"2026-04-23",400300,{"date":788,"open":606,"high":630,"low":606,"close":630,"change":212,"percent_change":213,"volume":789,"transactions":9,"vwap":630},"2026-04-22",521400,{"date":791,"open":621,"high":621,"low":607,"close":621,"change":212,"percent_change":213,"volume":792,"transactions":9,"vwap":621},"2026-04-21",300000,{"date":794,"open":621,"high":630,"low":607,"close":607,"change":309,"percent_change":310,"volume":795,"transactions":9,"vwap":607},"2026-04-20",761500,{"date":797,"open":606,"high":630,"low":606,"close":621,"change":376,"percent_change":377,"volume":798,"transactions":9,"vwap":621},"2026-04-17",384700,{"date":800,"open":585,"high":606,"low":585,"close":606,"change":317,"percent_change":318,"volume":801,"transactions":9,"vwap":606},"2026-04-16",741000,{"date":803,"open":568,"high":606,"low":568,"close":579,"change":309,"percent_change":310,"volume":804,"transactions":9,"vwap":579},"2026-04-15",969400,{"date":806,"open":606,"high":607,"low":585,"close":585,"change":309,"percent_change":310,"volume":807,"transactions":9,"vwap":585},"2026-04-14",415700,{"date":809,"open":606,"high":607,"low":599,"close":599,"change":198,"percent_change":198,"volume":810,"transactions":9,"vwap":599},"2026-04-13",794300,{"date":812,"open":630,"high":630,"low":585,"close":599,"change":309,"percent_change":310,"volume":813,"transactions":9,"vwap":599},"2026-04-10",936800,{"date":815,"open":607,"high":607,"low":585,"close":606,"change":309,"percent_change":310,"volume":816,"transactions":9,"vwap":606},"2026-04-09",870000,{"date":818,"open":622,"high":622,"low":599,"close":607,"change":449,"percent_change":705,"volume":819,"transactions":9,"vwap":607},"2026-04-08",459100,{"date":821,"open":579,"high":579,"low":549,"close":557,"change":309,"percent_change":310,"volume":822,"transactions":9,"vwap":557},"2026-04-07",382100,{"date":824,"open":557,"high":568,"low":455,"close":568,"change":376,"percent_change":377,"volume":825,"transactions":9,"vwap":568},"2026-04-06",183300,{"date":827,"open":455,"high":579,"low":455,"close":549,"change":212,"percent_change":213,"volume":828,"transactions":9,"vwap":549},"2026-04-02",313700,{"date":830,"open":568,"high":568,"low":439,"close":455,"change":22,"percent_change":23,"volume":831,"transactions":9,"vwap":455},"2026-04-01",411400,{"date":833,"open":568,"high":834,"low":549,"close":585,"change":213,"percent_change":476,"volume":835,"transactions":9,"vwap":585},"2026-03-31",25.189,865500,{"date":837,"open":606,"high":606,"low":455,"close":549,"change":198,"percent_change":198,"volume":838,"transactions":9,"vwap":549},"2026-03-30",473700,{"date":840,"open":446,"high":549,"low":841,"close":549,"change":317,"percent_change":318,"volume":842,"transactions":9,"vwap":549},"2026-03-27",25.102,253700,{"date":844,"open":455,"high":549,"low":383,"close":439,"change":145,"percent_change":302,"volume":845,"transactions":9,"vwap":439},"2026-03-26",487200,{"date":847,"open":455,"high":568,"low":455,"close":455,"change":198,"percent_change":198,"volume":848,"transactions":9,"vwap":455},"2026-03-25",433700,{"date":850,"open":606,"high":606,"low":439,"close":455,"change":692,"percent_change":543,"volume":851,"transactions":9,"vwap":455},"2026-03-24",331000,{"date":853,"open":630,"high":630,"low":606,"close":606,"change":198,"percent_change":198,"volume":854,"transactions":9,"vwap":606},"2026-03-23",404400,{"date":856,"open":857,"high":857,"low":599,"close":606,"change":302,"percent_change":116,"volume":858,"transactions":9,"vwap":606},"2026-03-20",25.27,702400,{"date":860,"open":861,"high":861,"low":782,"close":862,"change":212,"percent_change":213,"volume":863,"transactions":9,"vwap":862},"2026-03-19",25.29,25.28,195600,{"date":865,"open":861,"high":866,"low":857,"close":857,"change":310,"percent_change":726,"volume":867,"transactions":9,"vwap":857},"2026-03-18",25.33,395400,{"date":869,"open":861,"high":650,"low":861,"close":650,"change":212,"percent_change":213,"volume":870,"transactions":9,"vwap":650},"2026-03-17",270700,{"date":872,"open":650,"high":873,"low":861,"close":874,"change":317,"percent_change":318,"volume":875,"transactions":9,"vwap":874},"2026-03-16",25.32,25.3,253600,{"date":877,"open":861,"high":650,"low":857,"close":857,"change":198,"percent_change":198,"volume":878,"transactions":9,"vwap":857},"2026-03-13",185800,{"date":880,"open":874,"high":874,"low":626,"close":857,"change":309,"percent_change":310,"volume":881,"transactions":9,"vwap":857},"2026-03-12",269600,{"date":883,"open":873,"high":873,"low":626,"close":862,"change":264,"percent_change":121,"volume":884,"transactions":9,"vwap":862},"2026-03-11",216700,{"date":886,"open":873,"high":887,"low":650,"close":650,"change":264,"percent_change":121,"volume":888,"transactions":9,"vwap":650},"2026-03-10",25.34,189200,{"date":890,"open":874,"high":887,"low":874,"close":887,"change":198,"percent_change":198,"volume":891,"transactions":9,"vwap":887},"2026-03-09",596400,{"date":893,"open":887,"high":887,"low":650,"close":887,"change":198,"percent_change":198,"volume":894,"transactions":9,"vwap":887},"2026-03-06",427900,{"date":896,"open":897,"high":897,"low":873,"close":887,"change":145,"percent_change":302,"volume":898,"transactions":9,"vwap":887},"2026-03-05",25.36,262200,{"date":900,"open":901,"high":897,"low":887,"close":897,"change":212,"percent_change":213,"volume":902,"transactions":9,"vwap":897},"2026-03-04",25.35,349200,{"date":904,"open":905,"high":905,"low":866,"close":901,"change":310,"percent_change":726,"volume":906,"transactions":9,"vwap":901},"2026-03-03",25.37,283300,{"date":908,"open":909,"high":909,"low":910,"close":910,"change":248,"percent_change":150,"volume":911,"transactions":9,"vwap":910},"2026-03-02",25.42,25.39,188000,{"date":913,"open":914,"high":914,"low":915,"close":915,"change":198,"percent_change":198,"volume":916,"transactions":9,"vwap":915},"2026-02-27",25.52,25.48,218000,{"date":918,"open":915,"high":915,"low":919,"close":915,"change":212,"percent_change":213,"volume":920,"transactions":9,"vwap":915},"2026-02-26",25.47,241400,{"date":922,"open":919,"high":915,"low":919,"close":919,"change":198,"percent_change":198,"volume":923,"transactions":9,"vwap":919},"2026-02-25",316100,{"date":925,"open":926,"high":915,"low":927,"close":919,"change":448,"percent_change":449,"volume":928,"transactions":9,"vwap":919},"2026-02-24",25.46,25.452,601100,{"date":930,"open":919,"high":919,"low":931,"close":932,"change":448,"percent_change":449,"volume":933,"transactions":9,"vwap":932},"2026-02-23",25.45,25.455,179000,{"date":935,"open":926,"high":936,"low":937,"close":938,"change":309,"percent_change":310,"volume":939,"transactions":9,"vwap":938},"2026-02-20",25.463,25.43,25.44,360500,{"date":941,"open":931,"high":931,"low":938,"close":931,"change":212,"percent_change":213,"volume":942,"transactions":9,"vwap":931},"2026-02-19",273200,{"date":944,"open":938,"high":926,"low":937,"close":938,"change":212,"percent_change":213,"volume":945,"transactions":9,"vwap":938},"2026-02-18",169700,{"date":947,"open":937,"high":931,"low":937,"close":937,"change":668,"percent_change":145,"volume":948,"transactions":9,"vwap":937},"2026-02-17",573600,{"date":950,"open":938,"high":951,"low":952,"close":953,"change":448,"percent_change":449,"volume":954,"transactions":9,"vwap":953},"2026-02-13",25.449,25.421,25.435,276100,{"date":956,"open":957,"high":937,"low":958,"close":909,"change":376,"percent_change":377,"volume":959,"transactions":9,"vwap":909},"2026-02-12",25.41,25.4,224400,{"date":961,"open":910,"high":958,"low":962,"close":958,"change":212,"percent_change":213,"volume":963,"transactions":9,"vwap":958},"2026-02-11",25.38,456200,{"date":965,"open":958,"high":958,"low":910,"close":910,"change":376,"percent_change":377,"volume":966,"transactions":9,"vwap":910},"2026-02-10",548600,{"date":968,"open":901,"high":910,"low":901,"close":905,"change":376,"percent_change":377,"volume":969,"transactions":9,"vwap":905},"2026-02-09",289600,{"date":971,"open":905,"high":972,"low":973,"close":901,"change":212,"percent_change":213,"volume":974,"transactions":9,"vwap":901},"2026-02-06",25.375,25.345,506500,{"date":976,"open":897,"high":905,"low":887,"close":887,"change":212,"percent_change":213,"volume":977,"transactions":9,"vwap":887},"2026-02-05",384200,{"date":979,"open":866,"high":901,"low":650,"close":866,"change":376,"percent_change":377,"volume":980,"transactions":9,"vwap":866},"2026-02-04",495100,{"date":982,"open":650,"high":866,"low":874,"close":650,"change":376,"percent_change":377,"volume":983,"transactions":9,"vwap":650},"2026-02-03",294000,{"date":985,"open":873,"high":866,"low":861,"close":861,"change":692,"percent_change":543,"volume":986,"transactions":9,"vwap":861},"2026-02-02",496800,{"date":988,"open":962,"high":910,"low":897,"close":897,"change":198,"percent_change":198,"volume":989,"transactions":9,"vwap":897},"2026-01-30",218400,{"date":991,"open":910,"high":910,"low":901,"close":897,"change":309,"percent_change":310,"volume":992,"transactions":9,"vwap":897},"2026-01-29",1018200,{"date":994,"open":901,"high":905,"low":901,"close":905,"change":212,"percent_change":213,"volume":995,"transactions":9,"vwap":905},"2026-01-28",291800,{"date":997,"open":901,"high":897,"low":887,"close":897,"change":212,"percent_change":213,"volume":998,"transactions":9,"vwap":897},"2026-01-27",201200,{"date":1000,"open":901,"high":897,"low":887,"close":901,"change":212,"percent_change":213,"volume":1001,"transactions":9,"vwap":901},"2026-01-26",172100,{"date":1003,"open":887,"high":901,"low":866,"close":887,"change":376,"percent_change":377,"volume":1004,"transactions":9,"vwap":887},"2026-01-23",338400,{"date":1006,"open":866,"high":866,"low":650,"close":873,"change":309,"percent_change":310,"volume":1007,"transactions":9,"vwap":873},"2026-01-22",334700,{"date":1009,"open":873,"high":866,"low":1010,"close":866,"change":376,"percent_change":377,"volume":1011,"transactions":9,"vwap":866},"2026-01-21",25.301,186800,{"date":1013,"open":862,"high":1014,"low":862,"close":650,"change":264,"percent_change":121,"volume":1015,"transactions":9,"vwap":650},"2026-01-20",25.325,260900,{"date":1017,"open":901,"high":1018,"low":650,"close":887,"change":376,"percent_change":377,"volume":1019,"transactions":9,"vwap":887},"2026-01-16",25.355,336900,{"date":1021,"open":887,"high":962,"low":874,"close":873,"change":309,"percent_change":310,"volume":1022,"transactions":9,"vwap":873},"2026-01-15",465900,{"date":1024,"open":873,"high":866,"low":650,"close":866,"change":376,"percent_change":377,"volume":1025,"transactions":9,"vwap":866},"2026-01-14",396900,{"date":1027,"open":861,"high":873,"low":861,"close":650,"change":317,"percent_change":318,"volume":1028,"transactions":9,"vwap":650},"2026-01-13",1035800,{"date":1030,"open":862,"high":650,"low":857,"close":862,"change":309,"percent_change":310,"volume":1031,"transactions":9,"vwap":862},"2026-01-12",165300,{"date":1033,"open":861,"high":1034,"low":862,"close":861,"change":212,"percent_change":213,"volume":1035,"transactions":9,"vwap":861},"2026-01-09",25.305,259100,{"date":1037,"open":857,"high":874,"low":782,"close":862,"change":309,"percent_change":310,"volume":1038,"transactions":9,"vwap":862},"2026-01-08",382200,{"date":1040,"open":857,"high":861,"low":782,"close":861,"change":317,"percent_change":318,"volume":1041,"transactions":9,"vwap":861},"2026-01-07",207300,{"date":1043,"open":621,"high":782,"low":621,"close":782,"change":317,"percent_change":318,"volume":1044,"transactions":9,"vwap":782},"2026-01-06",334500,{"date":1046,"open":626,"high":626,"low":630,"close":630,"change":212,"percent_change":213,"volume":1047,"transactions":9,"vwap":630},"2026-01-05",212700,{"date":1049,"open":621,"high":630,"low":607,"close":621,"change":212,"percent_change":213,"volume":1050,"transactions":9,"vwap":621},"2026-01-02",238700,{"date":1052,"open":621,"high":621,"low":606,"close":607,"change":692,"percent_change":543,"volume":1053,"transactions":9,"vwap":607},"2025-12-31",421100,{"date":1055,"open":861,"high":861,"low":857,"close":862,"change":212,"percent_change":213,"volume":1056,"transactions":9,"vwap":862},"2025-12-30",503500,{"date":1058,"open":857,"high":861,"low":1059,"close":857,"change":212,"percent_change":213,"volume":1060,"transactions":9,"vwap":857},"2025-12-29",25.265,290100,{"date":1062,"open":857,"high":862,"low":782,"close":782,"change":145,"percent_change":302,"volume":1063,"transactions":9,"vwap":782},"2025-12-26",401300,{"date":1065,"open":862,"high":862,"low":782,"close":862,"change":212,"percent_change":213,"volume":1066,"transactions":9,"vwap":862},"2025-12-24",187900,{"date":1068,"open":782,"high":857,"low":626,"close":857,"change":212,"percent_change":213,"volume":1069,"transactions":9,"vwap":857},"2025-12-23",186600,{"date":1071,"open":857,"high":857,"low":626,"close":782,"change":212,"percent_change":213,"volume":1072,"transactions":9,"vwap":782},"2025-12-22",413200,{"date":1074,"open":857,"high":857,"low":626,"close":626,"change":198,"percent_change":198,"volume":1075,"transactions":9,"vwap":626},"2025-12-19",392200,{"date":1077,"open":857,"high":862,"low":626,"close":626,"change":198,"percent_change":198,"volume":1078,"transactions":9,"vwap":626},"2025-12-18",297700,{"date":1080,"open":857,"high":857,"low":622,"close":626,"change":309,"percent_change":310,"volume":1081,"transactions":9,"vwap":626},"2025-12-17",323000,{"date":1083,"open":782,"high":857,"low":622,"close":782,"change":376,"percent_change":377,"volume":1084,"transactions":9,"vwap":782},"2025-12-16",192000,{"date":1086,"open":782,"high":782,"low":630,"close":622,"change":212,"percent_change":213,"volume":1087,"transactions":9,"vwap":622},"2025-12-15",251100,{"date":1089,"open":622,"high":622,"low":630,"close":630,"change":309,"percent_change":310,"volume":1090,"transactions":9,"vwap":630},"2025-12-12",271200,{"date":1092,"open":626,"high":626,"low":630,"close":622,"change":212,"percent_change":213,"volume":1093,"transactions":9,"vwap":622},"2025-12-11",270900,{"date":1095,"open":630,"high":622,"low":621,"close":630,"change":376,"percent_change":377,"volume":1096,"transactions":9,"vwap":630},"2025-12-10",302700,{"date":1098,"open":622,"high":622,"low":607,"close":607,"change":212,"percent_change":213,"volume":1099,"transactions":9,"vwap":607},"2025-12-09",170100,{"date":1101,"open":630,"high":630,"low":606,"close":606,"change":309,"percent_change":310,"volume":1102,"transactions":9,"vwap":606},"2025-12-08",404700,{"date":1104,"open":630,"high":622,"low":607,"close":607,"change":198,"percent_change":198,"volume":1105,"transactions":9,"vwap":607},"2025-12-05",228300,{"date":1107,"open":622,"high":622,"low":585,"close":607,"change":145,"percent_change":302,"volume":1108,"transactions":9,"vwap":607},"2025-12-04",113600,{"date":1110,"open":621,"high":1111,"low":607,"close":630,"change":317,"percent_change":318,"volume":1112,"transactions":9,"vwap":630},"2025-12-03",25.235,203200,{"date":1114,"open":606,"high":774,"low":599,"close":606,"change":212,"percent_change":213,"volume":1115,"transactions":9,"vwap":606},"2025-12-02",359700,{"date":1117,"open":622,"high":622,"low":579,"close":599,"change":248,"percent_change":249,"volume":1118,"transactions":9,"vwap":599},"2025-12-01",158200,{"date":1120,"open":861,"high":874,"low":862,"close":862,"change":198,"percent_change":198,"volume":1121,"transactions":9,"vwap":862},"2025-11-28",67200,{"date":1123,"open":626,"high":861,"low":626,"close":862,"change":376,"percent_change":377,"volume":1124,"transactions":9,"vwap":862},"2025-11-26",153200,{"date":1126,"open":861,"high":861,"low":782,"close":782,"change":376,"percent_change":377,"volume":1127,"transactions":9,"vwap":782},"2025-11-25",230100,{"date":1129,"open":857,"high":862,"low":621,"close":622,"change":309,"percent_change":310,"volume":1130,"transactions":9,"vwap":622},"2025-11-24",468200,{"date":1132,"open":782,"high":861,"low":621,"close":626,"change":198,"percent_change":198,"volume":1133,"transactions":9,"vwap":626},"2025-11-21",159600,{"date":1135,"open":626,"high":857,"low":626,"close":626,"change":198,"percent_change":198,"volume":1136,"transactions":9,"vwap":626},"2025-11-20",173100,{"date":1138,"open":626,"high":862,"low":626,"close":626,"change":309,"percent_change":310,"volume":1139,"transactions":9,"vwap":626},"2025-11-19",127900,{"date":1141,"open":626,"high":861,"low":1142,"close":782,"change":317,"percent_change":318,"volume":1143,"transactions":9,"vwap":782},"2025-11-18",25.245,276000,{"date":1145,"open":857,"high":857,"low":630,"close":630,"change":309,"percent_change":310,"volume":1146,"transactions":9,"vwap":630},"2025-11-17",210300,{"date":1148,"open":782,"high":857,"low":622,"close":622,"change":309,"percent_change":310,"volume":1149,"transactions":9,"vwap":622},"2025-11-14",206100,{"date":1151,"open":862,"high":862,"low":1142,"close":626,"change":198,"percent_change":198,"volume":1152,"transactions":9,"vwap":626},"2025-11-13",247600,{"date":1154,"open":782,"high":862,"low":626,"close":626,"change":385,"percent_change":366,"volume":1155,"transactions":9,"vwap":626},"2025-11-12",195900,{"date":1157,"open":857,"high":862,"low":782,"close":1158,"change":745,"percent_change":746,"volume":1159,"transactions":9,"vwap":1158},"2025-11-11",25.275,113100,{"date":1161,"open":782,"high":866,"low":1111,"close":626,"change":212,"percent_change":213,"volume":1162,"transactions":9,"vwap":626},"2025-11-10",334000,{"date":1164,"open":782,"high":782,"low":585,"close":622,"change":264,"percent_change":121,"volume":1165,"transactions":9,"vwap":622},"2025-11-07",516600,{"date":1167,"open":626,"high":857,"low":630,"close":857,"change":72,"percent_change":1168,"volume":1169,"transactions":9,"vwap":857},"2025-11-06",0.28,271300,{"date":1171,"open":621,"high":626,"low":606,"close":606,"change":310,"percent_change":726,"volume":1172,"transactions":9,"vwap":606},"2025-11-05",250500,{"date":1174,"open":622,"high":782,"low":1111,"close":622,"change":198,"percent_change":198,"volume":1175,"transactions":9,"vwap":622},"2025-11-04",447600,{"date":1177,"open":626,"high":626,"low":622,"close":622,"change":302,"percent_change":116,"volume":1178,"transactions":9,"vwap":622},"2025-11-03",385900,{"date":1180,"open":874,"high":873,"low":874,"close":873,"change":376,"percent_change":377,"volume":1181,"transactions":9,"vwap":873},"2025-10-31",351400,{"date":1183,"open":857,"high":873,"low":857,"close":874,"change":668,"percent_change":145,"volume":1184,"transactions":9,"vwap":874},"2025-10-30",649300,{"date":1186,"open":866,"high":866,"low":862,"close":1034,"change":668,"percent_change":145,"volume":1187,"transactions":9,"vwap":1034},"2025-10-29",302400,{"date":1189,"open":857,"high":866,"low":857,"close":650,"change":198,"percent_change":198,"volume":1190,"transactions":9,"vwap":650},"2025-10-28",209400,{"date":1192,"open":873,"high":866,"low":650,"close":650,"change":212,"percent_change":213,"volume":1193,"transactions":9,"vwap":650},"2025-10-27",194700,{"date":1195,"open":866,"high":887,"low":874,"close":874,"change":309,"percent_change":310,"volume":1196,"transactions":9,"vwap":874},"2025-10-24",130100,{"date":1198,"open":866,"high":866,"low":650,"close":650,"change":198,"percent_change":198,"volume":1199,"transactions":9,"vwap":650},"2025-10-23",186200,{"date":1201,"open":866,"high":887,"low":861,"close":650,"change":145,"percent_change":302,"volume":1202,"transactions":9,"vwap":650},"2025-10-22",491400,{"date":1204,"open":887,"high":887,"low":782,"close":866,"change":198,"percent_change":198,"volume":1205,"transactions":9,"vwap":866},"2025-10-21",259600,{"date":1207,"open":901,"high":901,"low":1034,"close":866,"change":309,"percent_change":310,"volume":1152,"transactions":9,"vwap":866},"2025-10-20",{"date":1209,"open":866,"high":887,"low":861,"close":887,"change":212,"percent_change":213,"volume":1210,"transactions":9,"vwap":887},"2025-10-17",187600,{"date":1212,"open":862,"high":887,"low":862,"close":866,"change":317,"percent_change":318,"volume":1213,"transactions":9,"vwap":866},"2025-10-16",502500,{"date":1215,"open":873,"high":873,"low":861,"close":874,"change":198,"percent_change":198,"volume":1216,"transactions":9,"vwap":874},"2025-10-15",157900,{"date":1218,"open":901,"high":901,"low":1219,"close":874,"change":264,"percent_change":121,"volume":1220,"transactions":9,"vwap":874},"2025-10-14",25.284,202800,{"date":1222,"open":862,"high":866,"low":1158,"close":866,"change":72,"percent_change":1168,"volume":1223,"transactions":9,"vwap":866},"2025-10-13",191200,{"date":1225,"open":874,"high":874,"low":782,"close":782,"change":309,"percent_change":310,"volume":1093,"transactions":9,"vwap":782},"2025-10-10",{"date":1227,"open":857,"high":862,"low":782,"close":857,"change":212,"percent_change":213,"volume":1228,"transactions":9,"vwap":857},"2025-10-09",207700,{"date":1230,"open":861,"high":861,"low":782,"close":782,"change":398,"percent_change":399,"volume":1231,"transactions":9,"vwap":782},"2025-10-08",350900,{"date":1233,"open":626,"high":861,"low":626,"close":1158,"change":745,"percent_change":746,"volume":1234,"transactions":9,"vwap":1158},"2025-10-07",351000,{"date":1236,"open":862,"high":862,"low":622,"close":626,"change":309,"percent_change":310,"volume":1237,"transactions":9,"vwap":626},"2025-10-06",214900,{"date":1239,"open":861,"high":861,"low":626,"close":782,"change":309,"percent_change":310,"volume":1240,"transactions":9,"vwap":782},"2025-10-03",153800,{"date":1242,"open":857,"high":862,"low":626,"close":857,"change":317,"percent_change":318,"volume":1243,"transactions":9,"vwap":857},"2025-10-02",275400,{"date":1245,"open":862,"high":1246,"low":622,"close":622,"change":366,"percent_change":1247,"volume":1248,"transactions":9,"vwap":622},"2025-10-01",25.285,-0.39,93700,{"date":1250,"open":866,"high":887,"low":1251,"close":887,"change":317,"percent_change":318,"volume":1252,"transactions":9,"vwap":887},"2025-09-30",25.315,98700,{"date":1254,"open":887,"high":887,"low":650,"close":650,"change":212,"percent_change":213,"volume":1255,"transactions":9,"vwap":650},"2025-09-29",326000,{"date":1257,"open":901,"high":901,"low":606,"close":874,"change":145,"percent_change":302,"volume":1258,"transactions":9,"vwap":874},"2025-09-26",846400,{"date":1260,"open":905,"high":905,"low":861,"close":873,"change":145,"percent_change":302,"volume":1261,"transactions":9,"vwap":873},"2025-09-25",436900,{"date":1263,"open":910,"high":910,"low":887,"close":887,"change":264,"percent_change":121,"volume":1264,"transactions":9,"vwap":887},"2025-09-24",206900,{"date":1266,"open":905,"high":958,"low":905,"close":905,"change":198,"percent_change":198,"volume":1267,"transactions":9,"vwap":905},"2025-09-23",164400,{"date":1269,"open":962,"high":957,"low":897,"close":905,"change":212,"percent_change":213,"volume":1270,"transactions":9,"vwap":905},"2025-09-22",189600,{"date":1272,"open":958,"high":958,"low":897,"close":897,"change":145,"percent_change":302,"volume":1273,"transactions":9,"vwap":897},"2025-09-19",102600,{"date":1275,"open":962,"high":909,"low":897,"close":962,"change":1276,"percent_change":309,"volume":1277,"transactions":9,"vwap":962},"2025-09-18",-0.003,181700,{"date":1279,"open":958,"high":1280,"low":962,"close":1281,"change":1282,"percent_change":309,"volume":1283,"transactions":9,"vwap":1281},"2025-09-17",25.405,25.383,-0.002,260400,{"date":1285,"open":962,"high":910,"low":962,"close":1286,"change":433,"percent_change":376,"volume":1287,"transactions":9,"vwap":1286},"2025-09-16",25.385,239700,{"date":1289,"open":910,"high":909,"low":897,"close":962,"change":212,"percent_change":213,"volume":1290,"transactions":9,"vwap":962},"2025-09-15",283600,{"date":1292,"open":905,"high":962,"low":866,"close":905,"change":205,"percent_change":206,"volume":1293,"transactions":9,"vwap":905},"2025-09-12",344900,{"date":1295,"open":897,"high":962,"low":873,"close":873,"change":145,"percent_change":302,"volume":1296,"transactions":9,"vwap":873},"2025-09-11",356900,{"date":1298,"open":887,"high":901,"low":861,"close":887,"change":213,"percent_change":476,"volume":1299,"transactions":9,"vwap":887},"2025-09-10",160100,{"date":1301,"open":866,"high":887,"low":862,"close":874,"change":264,"percent_change":121,"volume":1302,"transactions":9,"vwap":874},"2025-09-09",235400,{"date":1304,"open":650,"high":866,"low":626,"close":866,"change":449,"percent_change":705,"volume":1305,"transactions":9,"vwap":866},"2025-09-08",478300,{"date":1307,"open":862,"high":1246,"low":626,"close":857,"change":72,"percent_change":1168,"volume":1308,"transactions":9,"vwap":857},"2025-09-05",455200,{"date":1310,"open":622,"high":622,"low":606,"close":606,"change":309,"percent_change":310,"volume":1311,"transactions":9,"vwap":606},"2025-09-04",518100,{"date":1313,"open":599,"high":621,"low":599,"close":607,"change":449,"percent_change":705,"volume":1314,"transactions":9,"vwap":607},"2025-09-03",376700,{"date":1316,"open":606,"high":606,"low":557,"close":557,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":557},"2025-09-02",-0.11,-0.44,139400,{"date":1321,"open":857,"high":866,"low":1322,"close":782,"change":212,"percent_change":213,"volume":1323,"transactions":9,"vwap":782},"2025-08-29",25.249,363300,{"date":1325,"open":862,"high":874,"low":626,"close":626,"change":212,"percent_change":213,"volume":1326,"transactions":9,"vwap":626},"2025-08-28",224900,{"date":1328,"open":622,"high":782,"low":630,"close":622,"change":376,"percent_change":377,"volume":1329,"transactions":9,"vwap":622},"2025-08-27",242800,{"date":1331,"open":630,"high":626,"low":621,"close":621,"change":309,"percent_change":310,"volume":1332,"transactions":9,"vwap":621},"2025-08-26",109600,{"date":1334,"open":857,"high":857,"low":630,"close":630,"change":317,"percent_change":318,"volume":1335,"transactions":9,"vwap":630},"2025-08-25",210900,{"date":1337,"open":621,"high":782,"low":557,"close":606,"change":198,"percent_change":198,"volume":1338,"transactions":9,"vwap":606},"2025-08-22",314700,{"date":1340,"open":630,"high":630,"low":606,"close":606,"change":309,"percent_change":310,"volume":1341,"transactions":9,"vwap":606},"2025-08-21",215600,{"date":1343,"open":630,"high":630,"low":606,"close":607,"change":198,"percent_change":198,"volume":1344,"transactions":9,"vwap":607},"2025-08-20",227500,{"date":1346,"open":630,"high":630,"low":606,"close":607,"change":309,"percent_change":310,"volume":1347,"transactions":9,"vwap":607},"2025-08-19",267900,{"date":1349,"open":630,"high":630,"low":607,"close":621,"change":317,"percent_change":318,"volume":1350,"transactions":9,"vwap":621},"2025-08-18",333000,{"date":1352,"open":607,"high":621,"low":599,"close":599,"change":212,"percent_change":213,"volume":1353,"transactions":9,"vwap":599},"2025-08-15",194400,{"date":1355,"open":621,"high":622,"low":585,"close":585,"change":310,"percent_change":726,"volume":1356,"transactions":9,"vwap":585},"2025-08-14",151700,{"date":1358,"open":606,"high":630,"low":599,"close":621,"change":213,"percent_change":476,"volume":1359,"transactions":9,"vwap":621},"2025-08-13",178300,{"date":1361,"open":621,"high":621,"low":585,"close":585,"change":212,"percent_change":213,"volume":1362,"transactions":9,"vwap":585},"2025-08-12",128100,{"date":1364,"open":585,"high":599,"low":579,"close":579,"change":212,"percent_change":213,"volume":1365,"transactions":9,"vwap":579},"2025-08-11",129500,{"date":1367,"open":579,"high":585,"low":568,"close":568,"change":309,"percent_change":310,"volume":1368,"transactions":9,"vwap":568},"2025-08-08",109200,{"date":1370,"open":557,"high":599,"low":557,"close":579,"change":376,"percent_change":377,"volume":1371,"transactions":9,"vwap":579},"2025-08-07",173500,{"date":1373,"open":606,"high":622,"low":557,"close":557,"change":145,"percent_change":302,"volume":1374,"transactions":9,"vwap":557},"2025-08-06",168900,{"date":1376,"open":446,"high":640,"low":446,"close":579,"change":212,"percent_change":213,"volume":1377,"transactions":9,"vwap":579},"2025-08-05",324700,{"date":1379,"open":579,"high":579,"low":557,"close":568,"change":212,"percent_change":213,"volume":1380,"transactions":9,"vwap":568},"2025-08-04",215500,{"date":1382,"open":568,"high":579,"low":455,"close":557,"change":309,"percent_change":310,"volume":1383,"transactions":9,"vwap":557},"2025-08-01",276200,{"date":1385,"open":579,"high":579,"low":762,"close":568,"change":212,"percent_change":213,"volume":1386,"transactions":9,"vwap":568},"2025-07-31",174100,{"date":1388,"open":549,"high":579,"low":549,"close":557,"change":212,"percent_change":213,"volume":1389,"transactions":9,"vwap":557},"2025-07-30",171100,{"date":1391,"open":557,"high":585,"low":455,"close":549,"change":309,"percent_change":310,"volume":750,"transactions":9,"vwap":549},"2025-07-29",{"date":1393,"open":557,"high":557,"low":446,"close":557,"change":212,"percent_change":213,"volume":1394,"transactions":9,"vwap":557},"2025-07-28",406000,{"date":1396,"open":557,"high":557,"low":446,"close":549,"change":22,"percent_change":23,"volume":1397,"transactions":9,"vwap":549},"2025-07-25",107300,{"date":1399,"open":446,"high":606,"low":383,"close":599,"change":377,"percent_change":1400,"volume":1401,"transactions":9,"vwap":599},"2025-07-24",0.32,150500,{"date":1403,"open":1404,"high":599,"low":439,"close":439,"change":198,"percent_change":198,"volume":1405,"transactions":9,"vwap":439},"2025-07-23",25.114,64100,{"date":1407,"open":549,"high":549,"low":439,"close":439,"change":310,"percent_change":726,"volume":1408,"transactions":9,"vwap":439},"2025-07-22",444100,{"date":1410,"open":455,"high":599,"low":1411,"close":557,"change":213,"percent_change":476,"volume":1412,"transactions":9,"vwap":557},"2025-07-21",25.115,110000,{"date":1414,"open":397,"high":446,"low":397,"close":439,"change":433,"percent_change":376,"volume":1415,"transactions":9,"vwap":439},"2025-07-18",164700,{"date":1417,"open":446,"high":446,"low":1418,"close":428,"change":668,"percent_change":145,"volume":1419,"transactions":9,"vwap":428},"2025-07-17",25.084,97800,{"date":1421,"open":383,"high":1422,"low":397,"close":439,"change":198,"percent_change":198,"volume":1423,"transactions":9,"vwap":439},"2025-07-16",25.119,87300,{"date":1425,"open":455,"high":455,"low":397,"close":439,"change":376,"percent_change":377,"volume":1426,"transactions":9,"vwap":439},"2025-07-15",371200,{"date":1428,"open":455,"high":455,"low":397,"close":397,"change":264,"percent_change":121,"volume":1429,"transactions":9,"vwap":397},"2025-07-14",180000,{"date":1431,"open":446,"high":455,"low":383,"close":446,"change":198,"percent_change":198,"volume":1432,"transactions":9,"vwap":446},"2025-07-11",164900,{"date":1434,"open":446,"high":455,"low":428,"close":446,"change":317,"percent_change":318,"volume":1435,"transactions":9,"vwap":446},"2025-07-10",115500,{"date":1437,"open":383,"high":439,"low":397,"close":397,"change":376,"percent_change":377,"volume":1438,"transactions":9,"vwap":397},"2025-07-09",176700,{"date":1440,"open":397,"high":383,"low":411,"close":411,"change":145,"percent_change":302,"volume":1441,"transactions":9,"vwap":411},"2025-07-08",653600,{"date":1443,"open":501,"high":383,"low":501,"close":397,"change":198,"percent_change":198,"volume":1444,"transactions":9,"vwap":397},"2025-07-07",160500,{"date":1446,"open":1447,"high":397,"low":1447,"close":397,"change":317,"percent_change":318,"volume":1448,"transactions":9,"vwap":397},"2025-07-03",25.059999,98600,{"date":1450,"open":1447,"high":397,"low":719,"close":1447,"change":309,"percent_change":310,"volume":1451,"transactions":9,"vwap":1447},"2025-07-02",233100,{"date":1453,"open":374,"high":374,"low":1454,"close":411,"change":310,"percent_change":726,"volume":1455,"transactions":9,"vwap":411},"2025-07-01",25.045,336400,{"date":1457,"open":455,"high":455,"low":439,"close":439,"change":212,"percent_change":213,"volume":1458,"transactions":9,"vwap":439},"2025-06-30",277700,{"date":1460,"open":397,"high":568,"low":397,"close":383,"change":145,"percent_change":302,"volume":1461,"transactions":9,"vwap":383},"2025-06-27",97600,{"date":1463,"open":397,"high":446,"low":397,"close":446,"change":376,"percent_change":377,"volume":1464,"transactions":9,"vwap":446},"2025-06-26",184900,{"date":1466,"open":397,"high":383,"low":411,"close":383,"change":212,"percent_change":213,"volume":1467,"transactions":9,"vwap":383},"2025-06-25",152700,{"date":1469,"open":397,"high":715,"low":411,"close":397,"change":198,"percent_change":198,"volume":1470,"transactions":9,"vwap":397},"2025-06-24",229200,{"date":1472,"open":1447,"high":397,"low":1447,"close":397,"change":145,"percent_change":302,"volume":1473,"transactions":9,"vwap":397},"2025-06-23",252600,{"date":1475,"open":1447,"high":439,"low":1447,"close":439,"change":205,"percent_change":206,"volume":1476,"transactions":9,"vwap":439},"2025-06-20",178800,{"date":1478,"open":411,"high":411,"low":1479,"close":1447,"change":198,"percent_change":198,"volume":1480,"transactions":9,"vwap":1447},"2025-06-18",25.040001,158800,{"date":1482,"open":1479,"high":1447,"low":1479,"close":1447,"change":317,"percent_change":318,"volume":1483,"transactions":9,"vwap":1447},"2025-06-17",143100,{"date":1485,"open":1486,"high":1447,"low":1487,"close":1486,"change":212,"percent_change":213,"volume":1488,"transactions":9,"vwap":1486},"2025-06-16",25.030001,25.025,149100,{"date":1490,"open":495,"high":1479,"low":495,"close":495,"change":264,"percent_change":121,"volume":1491,"transactions":9,"vwap":495},"2025-06-13",85500,{"date":1493,"open":495,"high":719,"low":495,"close":719,"change":376,"percent_change":377,"volume":1494,"transactions":9,"vwap":719},"2025-06-12",116000,{"date":1496,"open":1486,"high":374,"low":501,"close":1486,"change":376,"percent_change":377,"volume":1497,"transactions":9,"vwap":1486},"2025-06-11",113900,{"date":1499,"open":501,"high":1500,"low":348,"close":1500,"change":376,"percent_change":377,"volume":1501,"transactions":9,"vwap":1500},"2025-06-10",25.01,137500,{"date":1503,"open":501,"high":1500,"low":330,"close":348,"change":198,"percent_change":198,"volume":1504,"transactions":9,"vwap":348},"2025-06-09",81400,{"date":1506,"open":501,"high":501,"low":330,"close":348,"change":198,"percent_change":198,"volume":1507,"transactions":9,"vwap":348},"2025-06-06",200000,{"date":1509,"open":1500,"high":1500,"low":330,"close":348,"change":309,"percent_change":310,"volume":1510,"transactions":9,"vwap":348},"2025-06-05",329500,{"date":1512,"open":501,"high":501,"low":332,"close":501,"change":317,"percent_change":318,"volume":1513,"transactions":9,"vwap":501},"2025-06-04",279400,{"date":1515,"open":340,"high":331,"low":349,"close":331,"change":317,"percent_change":318,"volume":1516,"transactions":9,"vwap":331},"2025-06-03",226600,{"date":1518,"open":348,"high":348,"low":1519,"close":1519,"change":366,"percent_change":367,"volume":1520,"transactions":9,"vwap":1519},"2025-06-02",24.94,129600,{"date":1522,"open":1479,"high":1479,"low":495,"close":1479,"change":376,"percent_change":377,"volume":1523,"transactions":9,"vwap":1479},"2025-05-30",52000,{"date":1525,"open":1500,"high":1486,"low":1526,"close":495,"change":212,"percent_change":213,"volume":1527,"transactions":9,"vwap":495},"2025-05-29",25.0049992,77700,{"date":1529,"open":1500,"high":1530,"low":501,"close":1500,"change":309,"percent_change":310,"volume":1531,"transactions":9,"vwap":1500},"2025-05-28",25.018999,83800,{"date":1533,"open":501,"high":495,"low":1534,"close":495,"change":213,"percent_change":476,"volume":1535,"transactions":9,"vwap":495},"2025-05-27",24.93,136700,{"date":1537,"open":340,"high":348,"low":332,"close":339,"change":317,"percent_change":318,"volume":1538,"transactions":9,"vwap":339},"2025-05-23",109300,{"date":1540,"open":339,"high":339,"low":1519,"close":340,"change":198,"percent_change":198,"volume":1541,"transactions":9,"vwap":340},"2025-05-22",211200,{"date":1543,"open":348,"high":348,"low":340,"close":340,"change":310,"percent_change":726,"volume":1544,"transactions":9,"vwap":340},"2025-05-21",147600,{"date":1546,"open":339,"high":348,"low":330,"close":348,"change":376,"percent_change":377,"volume":1547,"transactions":9,"vwap":348},"2025-05-20",223100,{"date":1549,"open":1519,"high":501,"low":1519,"close":331,"change":198,"percent_change":198,"volume":1550,"transactions":9,"vwap":331},"2025-05-19",360700,{"date":1552,"open":1500,"high":1500,"low":330,"close":331,"change":309,"percent_change":310,"volume":1553,"transactions":9,"vwap":331},"2025-05-16",224200,{"date":1555,"open":1519,"high":339,"low":1519,"close":339,"change":449,"percent_change":705,"volume":1556,"transactions":9,"vwap":339},"2025-05-15",97100,{"date":1558,"open":330,"high":330,"low":324,"close":324,"change":145,"percent_change":302,"volume":1559,"transactions":9,"vwap":324},"2025-05-14",126000,{"date":1561,"open":1519,"high":330,"low":1534,"close":1519,"change":212,"percent_change":213,"volume":1562,"transactions":9,"vwap":1519},"2025-05-13",370100,{"date":1564,"open":331,"high":331,"low":1565,"close":1534,"change":264,"percent_change":121,"volume":1099,"transactions":9,"vwap":1534},"2025-05-12",24.925,{"date":1567,"open":340,"high":330,"low":1534,"close":330,"change":317,"percent_change":318,"volume":1568,"transactions":9,"vwap":330},"2025-05-09",202700,{"date":1570,"open":331,"high":331,"low":1534,"close":1534,"change":376,"percent_change":377,"volume":1571,"transactions":9,"vwap":1534},"2025-05-08",177100,{"date":1573,"open":1574,"high":340,"low":1574,"close":332,"change":145,"percent_change":302,"volume":1575,"transactions":9,"vwap":332},"2025-05-07",24.9,560500,{"date":1577,"open":340,"high":340,"low":308,"close":1534,"change":317,"percent_change":318,"volume":1362,"transactions":9,"vwap":1534},"2025-05-06",{"date":1579,"open":1519,"high":1519,"low":308,"close":1574,"change":198,"percent_change":198,"volume":1580,"transactions":9,"vwap":1574},"2025-05-05",206000,{"date":1582,"open":1574,"high":332,"low":316,"close":1574,"change":309,"percent_change":310,"volume":1583,"transactions":9,"vwap":1574},"2025-05-02",306300,{"date":1585,"open":1534,"high":340,"low":316,"close":332,"change":692,"percent_change":543,"volume":1586,"transactions":9,"vwap":332},"2025-05-01",260300,{"date":1588,"open":340,"high":339,"low":340,"close":339,"change":376,"percent_change":377,"volume":1589,"transactions":9,"vwap":339},"2025-04-30",138000,{"date":1591,"open":1534,"high":331,"low":332,"close":330,"change":213,"percent_change":476,"volume":730,"transactions":9,"vwap":330},"2025-04-29",{"date":1593,"open":1574,"high":1594,"low":1574,"close":324,"change":376,"percent_change":377,"volume":1595,"transactions":9,"vwap":324},"2025-04-28",24.935,145900,{"date":180,"open":1597,"high":332,"low":1597,"close":1574,"change":317,"percent_change":318,"volume":1598,"transactions":9,"vwap":1574},24.87,202300]