[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TBF":3,"homepage-market-summary":29,"stock-historical-TBF":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TBF","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ProShares Short 20+ Year Treasury ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.8614,0.501652,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},26.95,27.19,27.21,26.9,26.92,0.03,0.11,445675.472598,23.01,152884.47661709163,93.8,4309,{"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":19,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},140519,51289303.63089,11.83,"2025-04-25",[181,184,192,201,210,220,231,241,252,262,273,283,292,303,313,322,331,340,349,356,366,376,387,395,404,414,423,430,440,449,460,470,478,486,494,503,511,520,528,538,544,551,559,569,577,584,590,596,602,609,619,629,639,646,652,661,669,677,687,696,706,713,722,728,733,736,744,749,756,761,767,775,779,785,792,796,803,810,815,822,825,832,837,842,848,854,859,865,870,873,876,879,884,887,891,897,901,908,913,921,927,930,934,939,944,949,954,959,962,967,970,973,976,979,984,988,994,999,1004,1007,1013,1017,1021,1026,1030,1033,1039,1042,1045,1048,1051,1053,1056,1061,1064,1068,1072,1075,1080,1085,1091,1094,1096,1099,1103,1106,1110,1116,1123,1129,1136,1143,1148,1153,1160,1166,1171,1175,1180,1186,1190,1194,1199,1204,1208,1212,1217,1220,1224,1228,1231,1234,1237,1240,1243,1246,1250,1254,1258,1261,1265,1269,1272,1278,1281,1285,1287,1291,1294,1298,1301,1304,1308,1313,1317,1321,1324,1328,1331,1334,1337,1340,1343,1346,1349,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1384,1388,1392,1397,1402,1405,1408,1412,1415,1418,1424,1427,1430,1433,1436,1439,1443,1446,1449,1452,1456,1463,1469,1475,1480,1486,1493,1498,1504,1507,1513,1517,1520,1523,1527,1530,1532,1535,1538,1541,1544,1547,1550,1553,1556,1559,1562,1565,1568,1570,1574,1576,1579,1582,1586,1589,1592,1596,1600,1604,1608,1613,1618,1622,1625,1628,1631,1634,1636,1638,1641,1645,1648,1651,1654,1658,1661,1664,1666,1669,1672,1675,1677,1680,1683,1687,1691,1695,1698,1701,1705,1709,1713,1716,1719,1722,1725,1728,1731,1734,1739,1742,1745,1748,1752,1755,1759,1763,1766,1770,1774,1777,1779,1782,1788,1792,1796,1801,1804,1806,1810,1815,1818,1821,1825,1828,1831,1834,1837,1841,1844,1849,1853,1855,1858,1861,1865,1868,1872,1876,1878,1880,1883,1886,1889,1892,1895,1899,1902,1905],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},2752,26.9984,{"date":185,"open":186,"high":186,"low":187,"close":21,"change":188,"percent_change":37,"volume":189,"transactions":190,"vwap":191},"2026-10-06",26.96,26.7915,-0.06,221496.130005,1250,26.8697,{"date":193,"open":17,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":183},"2026-10-05",27.105,26.915,26.98,0.14,0.52,259779.6751,1544,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":197,"percent_change":198,"volume":207,"transactions":208,"vwap":209},"2026-10-02",26.63,26.87,26.525,26.84,343966.061061,2398,26.7165,{"date":211,"open":212,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",27.1,26.58,26.7,-0.11,-0.41,471723.916235,2995,26.7985,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",26.69,26.875,26.67,26.81,0.16,0.6,1184713.290742,3730,26.7945,{"date":232,"open":233,"high":234,"low":233,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",26.54,26.783,26.65,0.15,0.57,364530.267682,2487,26.6737,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",26.52,26.625,26.435,26.5,0.235,0.89,240095.31651,1712,26.5405,{"date":253,"open":254,"high":255,"low":254,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",26.22,26.43,26.265,0.075,0.29,240072.710138,1260,26.33,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",25.93,26.23,25.87,26.19,0.31,1.2,586639.454046,1443,26.1054,{"date":274,"open":275,"high":276,"low":275,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",25.55,25.9603,25.88,0.282,1.1,97853.069976,1008,25.8466,{"date":284,"open":285,"high":286,"low":285,"close":287,"change":288,"percent_change":22,"volume":289,"transactions":290,"vwap":291},"2026-09-22",25.53,25.66,25.598,0.008,103366.653092,924,25.5872,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",25.6,25.665,25.585,25.59,-0.19,-0.74,91310.068209,1269,25.6231,{"date":304,"open":305,"high":306,"low":305,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",25.68,25.79,25.78,0.21,0.82,87703.348959,760,25.7522,{"date":314,"open":305,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",25.685,25.57,-0.27,-1.04,130140.705674,1329,25.6146,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":149,"volume":328,"transactions":329,"vwap":330},"2026-09-16",25.86,25.64,25.84,-0.09,161726.254881,1358,25.7612,{"date":332,"open":333,"high":334,"low":335,"close":264,"change":336,"percent_change":268,"volume":337,"transactions":338,"vwap":339},"2026-09-15",25.96,25.975,25.875,0.08,147888.358912,1169,25.9298,{"date":341,"open":277,"high":342,"low":343,"close":344,"change":345,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",25.995,25.715,25.85,0,335723.458096,1520,25.8746,{"date":350,"open":351,"high":335,"low":352,"close":344,"change":345,"percent_change":345,"volume":353,"transactions":354,"vwap":355},"2026-09-11",25.71,25.668,144799.136807,1461,25.7895,{"date":357,"open":358,"high":359,"low":360,"close":344,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",25.82,25.91,25.7,0.27,1.06,536290.54613,1504,25.8437,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":236,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",25.45,25.655,25.4,25.58,0.59,104037.696497,858,25.5649,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",25.37,25.505,25.32,25.43,0.01,0.04,108620.67211,931,25.4173,{"date":388,"open":389,"high":390,"low":391,"close":390,"change":188,"percent_change":156,"volume":392,"transactions":393,"vwap":394},"2026-09-04",25.39,25.42,25.3201,74173.393135,837,25.389,{"date":396,"open":378,"high":397,"low":398,"close":397,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",25.48,25.335,-0.01,-0.04,117445.669463,855,25.3935,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":120,"volume":411,"transactions":412,"vwap":413},"2026-09-02",25.46,25.535,25.395,25.49,-0.03,224721.634447,1302,25.4843,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":23,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",25.56,25.36,25.52,0.43,111966.486021,923,25.4582,{"date":424,"open":425,"high":409,"low":425,"close":426,"change":236,"percent_change":372,"volume":427,"transactions":428,"vwap":429},"2026-08-31",25.38,25.41,187596.559526,1044,25.4211,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":336,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",25.23,25.295,25.065,25.26,0.32,180826.42267,1042,25.2193,{"date":441,"open":442,"high":443,"low":444,"close":442,"change":22,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",25.18,25.215,25.12,0.12,138985.429801,608,25.1899,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",25.14,25.19,25.13,25.15,0.1,0.4,281076.587357,1493,25.1694,{"date":461,"open":454,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",25.21,24.955,25.05,-0.31,-1.22,78981.296573,1080,25.1107,{"date":471,"open":389,"high":389,"low":472,"close":417,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",25.255,-0.16,-0.63,220839.419064,1295,25.3458,{"date":479,"open":480,"high":481,"low":482,"close":418,"change":23,"percent_change":419,"volume":483,"transactions":484,"vwap":485},"2026-08-21",25.47,25.545,25.44,137123.010285,1126,25.4959,{"date":487,"open":425,"high":368,"low":488,"close":426,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",25.28,0.22,0.87,185836.426549,1167,25.4006,{"date":495,"open":488,"high":496,"low":497,"close":452,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",25.31,25.17,-0.45,-1.76,212479.061725,1455,25.2385,{"date":504,"open":505,"high":506,"low":507,"close":325,"change":410,"percent_change":120,"volume":508,"transactions":509,"vwap":510},"2026-08-18",25.74,25.76,25.5901,204563.633338,1743,25.6504,{"date":512,"open":294,"high":351,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",25.555,25.67,0.17,0.67,63890.355913,813,25.6447,{"date":521,"open":390,"high":513,"low":389,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",25.5,0.2,0.79,89816.673848,656,25.4987,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":488},"2026-08-13",25.29,25.33,25.185,25.3,-0.17,-0.67,55469.807972,588,{"date":539,"open":417,"high":480,"low":540,"close":480,"change":336,"percent_change":436,"volume":541,"transactions":542,"vwap":543},"2026-08-12",25.35,67988.016838,597,25.4277,{"date":545,"open":425,"high":546,"low":547,"close":389,"change":327,"percent_change":149,"volume":548,"transactions":549,"vwap":550},"2026-08-11",25.4299,25.3451,74245.332876,691,25.3916,{"date":552,"open":540,"high":397,"low":553,"close":397,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",25.34,0.24,0.95,224204.249535,932,25.3818,{"date":560,"open":561,"high":380,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",25.25,25.2175,25.24,-0.07,-0.28,158952.458867,633,25.277,{"date":570,"open":563,"high":571,"low":572,"close":496,"change":226,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",25.3389,25.1797,0.64,103839.896746,839,25.2708,{"date":578,"open":579,"high":580,"low":444,"close":454,"change":400,"percent_change":473,"volume":581,"transactions":582,"vwap":583},"2026-08-05",25.1895,25.2091,78901.577579,462,25.1657,{"date":585,"open":533,"high":533,"low":532,"close":452,"change":45,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-04",-0.83,170347.030585,943,25.2366,{"date":591,"open":370,"high":390,"low":592,"close":370,"change":327,"percent_change":149,"volume":593,"transactions":594,"vwap":595},"2026-08-03",25.345,106256.210244,974,25.3833,{"date":597,"open":390,"high":296,"low":598,"close":409,"change":523,"percent_change":524,"volume":599,"transactions":600,"vwap":601},"2026-07-31",25.3945,198415.657837,1349,25.5251,{"date":603,"open":496,"high":425,"low":604,"close":530,"change":605,"percent_change":336,"volume":606,"transactions":607,"vwap":608},"2026-07-30",25.265,0.02,83245.810949,873,25.3012,{"date":610,"open":611,"high":433,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-29",24.89,24.885,25.27,0.42,1.69,137528.607412,1389,25.1115,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":534,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-28",24.96,24.975,24.8203,24.85,-0.68,96635.399075,1027,24.8761,{"date":630,"open":631,"high":434,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-27",25,24.94,25.02,-0.1,-0.4,100544.589824,928,25.0003,{"date":640,"open":451,"high":454,"low":633,"close":444,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-24",-0.05,-0.2,851244.864641,863,25.1338,{"date":647,"open":432,"high":432,"low":648,"close":497,"change":336,"percent_change":436,"volume":649,"transactions":650,"vwap":651},"2026-07-23",25.155,176140.8233,762,25.1795,{"date":653,"open":633,"high":654,"low":655,"close":656,"change":71,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-22",25.0995,25.005,25.09,0.28,54837.917611,528,25.0567,{"date":662,"open":663,"high":664,"low":665,"close":633,"change":336,"percent_change":436,"volume":666,"transactions":667,"vwap":668},"2026-07-21",24.98,25.06,24.97,68567.223355,942,25.0045,{"date":670,"open":671,"high":463,"low":672,"close":632,"change":673,"percent_change":524,"volume":674,"transactions":675,"vwap":676},"2026-07-20",24.83,24.8098,0.195,68349.699896,871,24.9161,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":37,"volume":684,"transactions":685,"vwap":686},"2026-07-17",24.69,24.755,24.635,24.745,-0.055,89949.963634,818,24.7176,{"date":688,"open":689,"high":690,"low":691,"close":691,"change":692,"percent_change":605,"volume":693,"transactions":694,"vwap":695},"2026-07-16",24.9,24.93,24.8,0.005,166100.173532,1188,24.854,{"date":697,"open":671,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-15",24.84,24.75,24.795,-0.045,-0.18,101773.155517,685,24.7856,{"date":707,"open":691,"high":708,"low":709,"close":698,"change":410,"percent_change":120,"volume":710,"transactions":711,"vwap":712},"2026-07-14",24.855,24.725,220371.157783,1301,24.8003,{"date":714,"open":691,"high":715,"low":716,"close":717,"change":236,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-13",24.8899,24.7805,24.87,0.61,115419.682107,1184,24.8371,{"date":723,"open":724,"high":725,"low":726,"close":724,"change":345,"percent_change":345,"volume":727,"transactions":9,"vwap":724},"2026-07-10",24.72,24.76,24.68,125300,{"date":729,"open":730,"high":730,"low":731,"close":724,"change":410,"percent_change":120,"volume":732,"transactions":9,"vwap":724},"2026-07-09",24.78,24.66,130000,{"date":734,"open":725,"high":671,"low":724,"close":699,"change":336,"percent_change":436,"volume":735,"transactions":9,"vwap":699},"2026-07-08",137100,{"date":737,"open":738,"high":679,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-07",24.51,24.5,24.67,0.25,1.02,81900,{"date":745,"open":746,"high":738,"low":746,"close":747,"change":71,"percent_change":258,"volume":748,"transactions":9,"vwap":747},"2026-07-06",24.41,24.42,146200,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":345,"percent_change":345,"volume":755,"transactions":9,"vwap":754},"2026-07-02",24.39,24.43,24.32,24.35,41800,{"date":757,"open":751,"high":751,"low":758,"close":754,"change":445,"percent_change":759,"volume":760,"transactions":9,"vwap":754},"2026-07-01",24.3,0.5,156300,{"date":762,"open":763,"high":764,"low":763,"close":764,"change":268,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-30",24,24.23,1.3,76300,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":144,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-29",23.94,23.96,23.9,23.92,-0.08,94600,{"date":776,"open":777,"high":777,"low":769,"close":769,"change":399,"percent_change":400,"volume":778,"transactions":9,"vwap":769},"2026-06-26",24.049999,98900,{"date":780,"open":781,"high":782,"low":783,"close":782,"change":605,"percent_change":336,"volume":784,"transactions":9,"vwap":782},"2026-06-25",23.86,23.95,23.81,406900,{"date":786,"open":787,"high":763,"low":771,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-24",23.99,23.93,-0.46,-1.89,344900,{"date":793,"open":746,"high":746,"low":794,"close":751,"change":641,"percent_change":642,"volume":795,"transactions":9,"vwap":751},"2026-06-23",24.34,283400,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":523,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-22",24.36,24.47,24.44,0.83,57100,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":215,"percent_change":498,"volume":809,"transactions":9,"vwap":808},"2026-06-18",24.13,24.26,24.12,24.24,145900,{"date":811,"open":794,"high":812,"low":813,"close":754,"change":399,"percent_change":400,"volume":814,"transactions":9,"vwap":754},"2026-06-17",24.53,24.28,122200,{"date":816,"open":817,"high":818,"low":753,"close":798,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":798},"2026-06-16",24.45,24.46,-0.14,-0.57,105600,{"date":823,"open":800,"high":812,"low":824,"close":739,"change":399,"percent_change":400,"volume":743,"transactions":9,"vwap":739},"2026-06-15",24.4,{"date":826,"open":827,"high":828,"low":829,"close":738,"change":336,"percent_change":830,"volume":831,"transactions":9,"vwap":738},"2026-06-12",24.52,24.59,24.49,0.33,1097500,{"date":833,"open":731,"high":834,"low":747,"close":752,"change":100,"percent_change":835,"volume":836,"transactions":9,"vwap":752},"2026-06-11",24.7,-1.21,334200,{"date":838,"open":740,"high":691,"low":839,"close":840,"change":71,"percent_change":657,"volume":841,"transactions":9,"vwap":840},"2026-06-10",24.63,24.73,128800,{"date":843,"open":834,"high":844,"low":845,"close":731,"change":819,"percent_change":846,"volume":847,"transactions":9,"vwap":731},"2026-06-09",24.77,24.65,-0.56,286700,{"date":849,"open":850,"high":851,"low":852,"close":691,"change":197,"percent_change":237,"volume":853,"transactions":9,"vwap":691},"2026-06-08",24.62,24.81,24.6,124900,{"date":855,"open":856,"high":856,"low":852,"close":731,"change":445,"percent_change":857,"volume":858,"transactions":9,"vwap":731},"2026-06-05",24.71,0.49,140800,{"date":860,"open":738,"high":861,"low":862,"close":863,"change":188,"percent_change":156,"volume":864,"transactions":9,"vwap":863},"2026-06-04",24.55,24.48,24.54,223900,{"date":866,"open":828,"high":867,"low":868,"close":852,"change":445,"percent_change":857,"volume":869,"transactions":9,"vwap":852},"2026-06-03",24.64,24.56,78300,{"date":871,"open":817,"high":812,"low":800,"close":862,"change":641,"percent_change":642,"volume":872,"transactions":9,"vwap":862},"2026-06-02",64400,{"date":874,"open":679,"high":724,"low":827,"close":812,"change":144,"percent_change":773,"volume":875,"transactions":9,"vwap":812},"2026-06-01",180000,{"date":877,"open":827,"high":828,"low":829,"close":861,"change":144,"percent_change":773,"volume":878,"transactions":9,"vwap":861},"2026-05-29",264400,{"date":880,"open":839,"high":679,"low":827,"close":881,"change":120,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-05-28",24.57,-0.49,230300,{"date":885,"open":731,"high":856,"low":850,"close":679,"change":641,"percent_change":642,"volume":886,"transactions":9,"vwap":679},"2026-05-27",139100,{"date":888,"open":731,"high":730,"low":731,"close":889,"change":634,"percent_change":635,"volume":890,"transactions":9,"vwap":889},"2026-05-26",24.74,137400,{"date":892,"open":624,"high":893,"low":698,"close":698,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":698},"2026-05-22",25.01,-0.13,-0.52,542900,{"date":898,"open":442,"high":563,"low":621,"close":665,"change":215,"percent_change":899,"volume":900,"transactions":9,"vwap":665},"2026-05-21",-0.44,275800,{"date":902,"open":496,"high":380,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-20",25.040001,25.08,-0.26,-1.03,666900,{"date":909,"open":533,"high":426,"low":488,"close":553,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":553},"2026-05-19",0.18,0.72,563000,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":523,"volume":920,"transactions":9,"vwap":918},"2026-05-18",25.1,25.22,25.059999,25.16,0.05,208300,{"date":922,"open":917,"high":451,"low":903,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-15",25.11,0.39,1.58,256700,{"date":928,"open":845,"high":889,"low":850,"close":724,"change":564,"percent_change":565,"volume":929,"transactions":9,"vwap":724},"2026-05-14",277100,{"date":931,"open":724,"high":698,"low":856,"close":932,"change":71,"percent_change":657,"volume":933,"transactions":9,"vwap":932},"2026-05-13",24.79,1070400,{"date":935,"open":731,"high":840,"low":845,"close":724,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":724},"2026-05-12",0.19,0.77,143200,{"date":940,"open":817,"high":861,"low":752,"close":812,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":812},"2026-05-11",0.13,0.53,122800,{"date":945,"open":824,"high":746,"low":946,"close":824,"change":773,"percent_change":947,"volume":948,"transactions":9,"vwap":824},"2026-05-08",24.33,-0.33,40700,{"date":950,"open":951,"high":738,"low":951,"close":862,"change":23,"percent_change":952,"volume":953,"transactions":9,"vwap":862},"2026-05-07",24.31,0.45,44000,{"date":955,"open":956,"high":747,"low":794,"close":957,"change":298,"percent_change":94,"volume":958,"transactions":9,"vwap":957},"2026-05-06",24.38,24.37,62000,{"date":960,"open":867,"high":731,"low":861,"close":868,"change":120,"percent_change":882,"volume":961,"transactions":9,"vwap":868},"2026-05-05",107900,{"date":963,"open":828,"high":725,"low":964,"close":726,"change":226,"percent_change":965,"volume":966,"transactions":9,"vwap":726},"2026-05-04",24.58,0.65,193700,{"date":968,"open":863,"high":881,"low":956,"close":827,"change":564,"percent_change":565,"volume":969,"transactions":9,"vwap":827},"2026-05-01",119500,{"date":971,"open":862,"high":845,"low":862,"close":828,"change":22,"percent_change":445,"volume":972,"transactions":9,"vwap":828},"2026-04-30",257300,{"date":974,"open":799,"high":828,"low":818,"close":868,"change":523,"percent_change":309,"volume":975,"transactions":9,"vwap":868},"2026-04-29",270600,{"date":977,"open":747,"high":862,"low":798,"close":798,"change":144,"percent_change":773,"volume":978,"transactions":9,"vwap":798},"2026-04-28",113700,{"date":980,"open":946,"high":746,"low":981,"close":956,"change":941,"percent_change":982,"volume":983,"transactions":9,"vwap":956},"2026-04-27",24.29,0.54,134900,{"date":985,"open":753,"high":957,"low":764,"close":986,"change":144,"percent_change":773,"volume":987,"transactions":9,"vwap":986},"2026-04-24",24.25,76900,{"date":989,"open":990,"high":957,"low":991,"close":992,"change":919,"percent_change":308,"volume":993,"transactions":9,"vwap":992},"2026-04-23",24.2,24.15,24.27,110200,{"date":995,"open":991,"high":764,"low":996,"close":997,"change":400,"percent_change":473,"volume":998,"transactions":9,"vwap":997},"2026-04-22",24.1,24.22,92900,{"date":1000,"open":1001,"high":981,"low":1002,"close":806,"change":941,"percent_change":982,"volume":1003,"transactions":9,"vwap":806},"2026-04-21",24.16,24.14,96700,{"date":1005,"open":805,"high":997,"low":807,"close":805,"change":345,"percent_change":345,"volume":1006,"transactions":9,"vwap":805},"2026-04-20",77000,{"date":1008,"open":991,"high":1009,"low":1010,"close":805,"change":298,"percent_change":1011,"volume":1012,"transactions":9,"vwap":805},"2026-04-17",24.17,24.09,-0.78,124100,{"date":1014,"open":1001,"high":754,"low":991,"close":753,"change":226,"percent_change":1015,"volume":1016,"transactions":9,"vwap":753},"2026-04-16",0.66,122000,{"date":1018,"open":807,"high":1019,"low":807,"close":1001,"change":71,"percent_change":258,"volume":1020,"transactions":9,"vwap":1001},"2026-04-15",24.21,98100,{"date":1022,"open":764,"high":764,"low":1023,"close":1010,"change":327,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1010},"2026-04-14",24.059999,-0.37,52900,{"date":1027,"open":813,"high":794,"low":1009,"close":1028,"change":188,"percent_change":161,"volume":1029,"transactions":9,"vwap":1028},"2026-04-13",24.18,938200,{"date":1031,"open":808,"high":758,"low":997,"close":808,"change":919,"percent_change":308,"volume":1032,"transactions":9,"vwap":808},"2026-04-10",56200,{"date":1034,"open":1035,"high":992,"low":1036,"close":1035,"change":1037,"percent_change":741,"volume":1038,"transactions":9,"vwap":1035},"2026-04-09",24.19,24.08,0.06,190400,{"date":1040,"open":763,"high":1028,"low":763,"close":805,"change":327,"percent_change":1024,"volume":1041,"transactions":9,"vwap":805},"2026-04-08",135700,{"date":1043,"open":764,"high":746,"low":1035,"close":997,"change":605,"percent_change":336,"volume":1044,"transactions":9,"vwap":997},"2026-04-07",109500,{"date":1046,"open":764,"high":992,"low":991,"close":990,"change":605,"percent_change":336,"volume":1047,"transactions":9,"vwap":990},"2026-04-06",287200,{"date":1049,"open":951,"high":946,"low":1002,"close":1028,"change":327,"percent_change":1024,"volume":1050,"transactions":9,"vwap":1028},"2026-04-02",233500,{"date":1052,"open":813,"high":981,"low":1001,"close":992,"change":383,"percent_change":515,"volume":969,"transactions":9,"vwap":992},"2026-04-01",{"date":1054,"open":1028,"high":981,"low":807,"close":764,"change":345,"percent_change":345,"volume":1055,"transactions":9,"vwap":764},"2026-03-31",198100,{"date":1057,"open":758,"high":753,"low":1035,"close":764,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":764},"2026-03-30",-0.34,-1.38,149700,{"date":1062,"open":852,"high":852,"low":800,"close":881,"change":226,"percent_change":1015,"volume":1063,"transactions":9,"vwap":881},"2026-03-27",151300,{"date":1065,"open":794,"high":817,"low":813,"close":746,"change":910,"percent_change":1066,"volume":1067,"transactions":9,"vwap":746},"2026-03-26",0.74,215000,{"date":1069,"open":808,"high":981,"low":1035,"close":764,"change":317,"percent_change":1070,"volume":1071,"transactions":9,"vwap":764},"2026-03-25",-1.1,117900,{"date":1073,"open":850,"high":845,"low":817,"close":739,"change":336,"percent_change":830,"volume":1074,"transactions":9,"vwap":739},"2026-03-24",127400,{"date":1076,"open":818,"high":861,"low":753,"close":747,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":747},"2026-03-23",-0.15,-0.61,242700,{"date":1081,"open":951,"high":852,"low":758,"close":881,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":881},"2026-03-20",0.46,1.91,183500,{"date":1086,"open":764,"high":808,"low":1087,"close":1088,"change":894,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-03-19",24.030001,24.11,-0.54,105500,{"date":1092,"open":1002,"high":806,"low":1088,"close":808,"change":941,"percent_change":982,"volume":1093,"transactions":9,"vwap":808},"2026-03-18",124300,{"date":1095,"open":805,"high":1002,"low":1036,"close":1088,"change":773,"percent_change":947,"volume":958,"transactions":9,"vwap":1088},"2026-03-17",{"date":1097,"open":1035,"high":808,"low":1002,"close":1035,"change":473,"percent_change":52,"volume":1098,"transactions":9,"vwap":1035},"2026-03-16",851200,{"date":1100,"open":808,"high":957,"low":1035,"close":754,"change":197,"percent_change":1101,"volume":1102,"transactions":9,"vwap":754},"2026-03-13",0.58,136900,{"date":1104,"open":986,"high":806,"low":991,"close":1019,"change":919,"percent_change":308,"volume":1105,"transactions":9,"vwap":1019},"2026-03-12",129500,{"date":1107,"open":763,"high":1028,"low":763,"close":1001,"change":436,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1001},"2026-03-11",1.34,242600,{"date":1111,"open":1112,"high":781,"low":1113,"close":1114,"change":554,"percent_change":742,"volume":1115,"transactions":9,"vwap":1114},"2026-03-10",23.71,23.69,23.84,109100,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1120,"change":642,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-03-09",23.87,23.58,23.6,-0.84,130200,{"date":1124,"open":1125,"high":772,"low":1126,"close":1127,"change":23,"percent_change":1082,"volume":1128,"transactions":9,"vwap":1127},"2026-03-06",23.83,23.67,23.8,130800,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1113,"change":336,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1113},"2026-03-05",23.76,23.79,23.66,0.34,88300,{"date":1137,"open":1119,"high":1138,"low":1139,"close":1140,"change":71,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-03-04",23.62,23.54,23.61,0.3,48800,{"date":1144,"open":1145,"high":1133,"low":1146,"close":1139,"change":336,"percent_change":1134,"volume":1147,"transactions":9,"vwap":1139},"2026-03-03",23.64,23.47,130500,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1152,"change":910,"percent_change":937,"volume":853,"transactions":9,"vwap":1152},"2026-03-02",23.37,23.55,23.46,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1155,"change":634,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1155},"2026-02-27",23.28,23.3,23.24,-0.43,69100,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1164,"change":634,"percent_change":1158,"volume":1165,"transactions":9,"vwap":1164},"2026-02-26",23.43,23.36,23.38,56400,{"date":1167,"open":1168,"high":1168,"low":1162,"close":1169,"change":382,"percent_change":383,"volume":1170,"transactions":9,"vwap":1169},"2026-02-25",23.51,23.48,32400,{"date":1172,"open":1152,"high":1173,"low":1162,"close":1146,"change":400,"percent_change":534,"volume":1174,"transactions":9,"vwap":1146},"2026-02-24",23.5,18000,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1168,"change":641,"percent_change":45,"volume":1179,"transactions":9,"vwap":1168},"2026-02-23",23.56,23.44,61700,{"date":1181,"open":1182,"high":1183,"low":1168,"close":1177,"change":1037,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1177},"2026-02-20",23.52,23.7,0.26,133400,{"date":1187,"open":1188,"high":1188,"low":1173,"close":1173,"change":188,"percent_change":161,"volume":1189,"transactions":9,"vwap":1173},"2026-02-19",23.59,46200,{"date":1191,"open":1192,"high":1177,"low":1146,"close":1177,"change":23,"percent_change":72,"volume":1193,"transactions":9,"vwap":1177},"2026-02-18",23.49,65200,{"date":1195,"open":1162,"high":1146,"low":1196,"close":1197,"change":144,"percent_change":327,"volume":1198,"transactions":9,"vwap":1197},"2026-02-17",23.39,23.45,96800,{"date":1200,"open":1173,"high":1201,"low":1146,"close":1146,"change":215,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1146},"2026-02-13",23.53,-0.47,132000,{"date":1205,"open":1206,"high":1114,"low":1119,"close":1119,"change":947,"percent_change":1059,"volume":1207,"transactions":9,"vwap":1119},"2026-02-12",23.82,123800,{"date":1209,"open":788,"high":769,"low":783,"close":1210,"change":941,"percent_change":1211,"volume":1025,"transactions":9,"vwap":1210},"2026-02-11",23.91,0.55,{"date":1213,"open":1118,"high":1118,"low":1214,"close":1214,"change":100,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-02-10",23.78,-1.25,124400,{"date":1218,"open":1002,"high":1035,"low":1023,"close":1036,"change":22,"percent_change":445,"volume":1219,"transactions":9,"vwap":1036},"2026-02-09",107700,{"date":1221,"open":1222,"high":1002,"low":777,"close":777,"change":345,"percent_change":345,"volume":1223,"transactions":9,"vwap":777},"2026-02-06",24.07,93100,{"date":1225,"open":1019,"high":986,"low":777,"close":777,"change":317,"percent_change":1226,"volume":1227,"transactions":9,"vwap":777},"2026-02-05",-1.11,136700,{"date":1229,"open":758,"high":946,"low":992,"close":753,"change":919,"percent_change":308,"volume":1230,"transactions":9,"vwap":753},"2026-02-04",117400,{"date":1232,"open":753,"high":794,"low":764,"close":992,"change":144,"percent_change":773,"volume":1233,"transactions":9,"vwap":992},"2026-02-03",147000,{"date":1235,"open":1028,"high":758,"low":1001,"close":981,"change":336,"percent_change":830,"volume":1236,"transactions":9,"vwap":981},"2026-02-02",145800,{"date":1238,"open":1001,"high":986,"low":1088,"close":1019,"change":445,"percent_change":759,"volume":1239,"transactions":9,"vwap":1019},"2026-01-30",109000,{"date":1241,"open":764,"high":764,"low":1023,"close":1010,"change":399,"percent_change":400,"volume":1242,"transactions":9,"vwap":1010},"2026-01-29",97600,{"date":1244,"open":1002,"high":1009,"low":1036,"close":996,"change":919,"percent_change":308,"volume":1245,"transactions":9,"vwap":996},"2026-01-28",85300,{"date":1247,"open":782,"high":1222,"low":772,"close":777,"change":515,"percent_change":1248,"volume":1249,"transactions":9,"vwap":777},"2026-01-27",0.71,37000,{"date":1251,"open":1118,"high":772,"low":1114,"close":1252,"change":215,"percent_change":789,"volume":1253,"transactions":9,"vwap":1252},"2026-01-26",23.88,80100,{"date":1255,"open":1256,"high":996,"low":770,"close":787,"change":641,"percent_change":45,"volume":1257,"transactions":9,"vwap":787},"2026-01-23",24.01,117600,{"date":1259,"open":991,"high":1028,"low":1087,"close":1260,"change":773,"percent_change":947,"volume":735,"transactions":9,"vwap":1260},"2026-01-22",24.040001,{"date":1262,"open":992,"high":946,"low":996,"close":807,"change":642,"percent_change":1263,"volume":1264,"transactions":9,"vwap":807},"2026-01-21",-0.82,197600,{"date":1266,"open":794,"high":798,"low":764,"close":753,"change":830,"percent_change":1267,"volume":1268,"transactions":9,"vwap":753},"2026-01-20",1.38,221700,{"date":1270,"open":772,"high":1087,"low":1118,"close":787,"change":226,"percent_change":516,"volume":1271,"transactions":9,"vwap":787},"2026-01-16",97300,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1125,"change":345,"percent_change":345,"volume":1277,"transactions":9,"vwap":1125},"2026-01-15",23.77,23.85,23.75,43800,{"date":1279,"open":769,"high":782,"low":1206,"close":1125,"change":1077,"percent_change":474,"volume":1280,"transactions":9,"vwap":1125},"2026-01-14",104300,{"date":1282,"open":770,"high":1087,"low":770,"close":1283,"change":410,"percent_change":120,"volume":1284,"transactions":9,"vwap":1283},"2026-01-13",23.98,44600,{"date":1286,"open":1023,"high":1010,"low":770,"close":1256,"change":1037,"percent_change":741,"volume":1253,"transactions":9,"vwap":1256},"2026-01-12",{"date":1288,"open":807,"high":1001,"low":772,"close":782,"change":1077,"percent_change":1289,"volume":1290,"transactions":9,"vwap":782},"2026-01-09",-0.62,104200,{"date":1292,"open":996,"high":1088,"low":777,"close":996,"change":941,"percent_change":982,"volume":1293,"transactions":9,"vwap":996},"2026-01-08",40800,{"date":1295,"open":770,"high":1260,"low":1210,"close":1296,"change":215,"percent_change":789,"volume":1297,"transactions":9,"vwap":1296},"2026-01-07",23.97,34100,{"date":1299,"open":807,"high":990,"low":1036,"close":1036,"change":22,"percent_change":445,"volume":1300,"transactions":9,"vwap":1036},"2026-01-06",123900,{"date":1302,"open":805,"high":1002,"low":1087,"close":777,"change":634,"percent_change":216,"volume":1303,"transactions":9,"vwap":777},"2026-01-05",88900,{"date":1305,"open":1087,"high":806,"low":1306,"close":991,"change":22,"percent_change":445,"volume":1307,"transactions":9,"vwap":991},"2026-01-02",24.02,116900,{"date":1309,"open":1283,"high":807,"low":772,"close":807,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":807},"2025-12-31",0.23,0.96,80500,{"date":1314,"open":770,"high":770,"low":1118,"close":1315,"change":605,"percent_change":336,"volume":1316,"transactions":9,"vwap":1315},"2025-12-30",23.89,60700,{"date":1318,"open":771,"high":788,"low":781,"close":1118,"change":564,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1118},"2025-12-29",-0.29,51800,{"date":1322,"open":1114,"high":1283,"low":1125,"close":769,"change":336,"percent_change":1134,"volume":1323,"transactions":9,"vwap":769},"2025-12-26",45400,{"date":1325,"open":788,"high":769,"low":1114,"close":781,"change":115,"percent_change":1326,"volume":1327,"transactions":9,"vwap":781},"2025-12-24",-1.32,23200,{"date":1329,"open":753,"high":946,"low":1028,"close":1028,"change":773,"percent_change":947,"volume":1330,"transactions":9,"vwap":1028},"2025-12-23",70400,{"date":1332,"open":997,"high":813,"low":997,"close":806,"change":1037,"percent_change":741,"volume":1333,"transactions":9,"vwap":806},"2025-12-22",67700,{"date":1335,"open":1028,"high":997,"low":805,"close":990,"change":445,"percent_change":759,"volume":1336,"transactions":9,"vwap":990},"2025-12-19",48500,{"date":1338,"open":1088,"high":807,"low":1260,"close":1036,"change":215,"percent_change":498,"volume":1339,"transactions":9,"vwap":1036},"2025-12-18",54000,{"date":1341,"open":808,"high":808,"low":991,"close":1035,"change":605,"percent_change":336,"volume":1342,"transactions":9,"vwap":1035},"2025-12-17",56900,{"date":1344,"open":798,"high":798,"low":1001,"close":1009,"change":1077,"percent_change":1289,"volume":1345,"transactions":9,"vwap":1009},"2025-12-16",56800,{"date":1347,"open":997,"high":753,"low":1009,"close":753,"change":345,"percent_change":345,"volume":1348,"transactions":9,"vwap":753},"2025-12-15",70300,{"date":1350,"open":813,"high":798,"low":813,"close":753,"change":1184,"percent_change":1351,"volume":1352,"transactions":9,"vwap":753},"2025-12-12",1.08,69300,{"date":1354,"open":772,"high":1036,"low":772,"close":1023,"change":919,"percent_change":308,"volume":1355,"transactions":9,"vwap":1023},"2025-12-11",46800,{"date":1357,"open":807,"high":1001,"low":763,"close":1256,"change":215,"percent_change":789,"volume":1358,"transactions":9,"vwap":1256},"2025-12-10",81800,{"date":1360,"open":1087,"high":991,"low":1306,"close":807,"change":410,"percent_change":120,"volume":1361,"transactions":9,"vwap":807},"2025-12-09",68900,{"date":1363,"open":1222,"high":997,"low":1222,"close":991,"change":336,"percent_change":830,"volume":1364,"transactions":9,"vwap":991},"2025-12-08",111300,{"date":1366,"open":770,"high":996,"low":770,"close":1222,"change":226,"percent_change":516,"volume":1367,"transactions":9,"vwap":1222},"2025-12-05",102600,{"date":1369,"open":1275,"high":770,"low":1275,"close":1210,"change":336,"percent_change":1134,"volume":1370,"transactions":9,"vwap":1210},"2025-12-04",89600,{"date":1372,"open":1206,"high":1315,"low":1214,"close":1125,"change":345,"percent_change":345,"volume":1373,"transactions":9,"vwap":1125},"2025-12-03",42000,{"date":1375,"open":769,"high":770,"low":1125,"close":1125,"change":144,"percent_change":773,"volume":1376,"transactions":9,"vwap":1125},"2025-12-02",72400,{"date":1378,"open":1114,"high":1315,"low":1206,"close":1275,"change":554,"percent_change":742,"volume":1379,"transactions":9,"vwap":1275},"2025-12-01",95700,{"date":1381,"open":1173,"high":1140,"low":1173,"close":1140,"change":226,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1140},"2025-11-28",0.68,10400,{"date":1385,"open":1119,"high":1145,"low":1178,"close":1197,"change":634,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1197},"2025-11-26",-0.42,48300,{"date":1389,"open":1139,"high":1390,"low":1152,"close":1151,"change":564,"percent_change":100,"volume":1391,"transactions":9,"vwap":1151},"2025-11-25",23.57,25400,{"date":1393,"open":1140,"high":1394,"low":1188,"close":1138,"change":120,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1138},"2025-11-24",23.65,-0.51,51000,{"date":1398,"open":1399,"high":1127,"low":1399,"close":1400,"change":641,"percent_change":45,"volume":1401,"transactions":9,"vwap":1400},"2025-11-21",23.68,23.74,60000,{"date":1403,"open":1125,"high":1275,"low":1400,"close":1132,"change":564,"percent_change":1319,"volume":1404,"transactions":9,"vwap":1132},"2025-11-20",31400,{"date":1406,"open":1214,"high":1315,"low":1274,"close":781,"change":382,"percent_change":383,"volume":1407,"transactions":9,"vwap":781},"2025-11-19",44500,{"date":1409,"open":1276,"high":1315,"low":1410,"close":1275,"change":919,"percent_change":308,"volume":1411,"transactions":9,"vwap":1275},"2025-11-18",23.73,29600,{"date":1413,"open":1125,"high":1275,"low":1274,"close":1127,"change":400,"percent_change":534,"volume":1414,"transactions":9,"vwap":1127},"2025-11-17",63500,{"date":1416,"open":1140,"high":1118,"low":1140,"close":1114,"change":941,"percent_change":1211,"volume":1417,"transactions":9,"vwap":1114},"2025-11-14",63000,{"date":1419,"open":1420,"high":1421,"low":1188,"close":1112,"change":910,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1112},"2025-11-13",23.63,23.72,0.76,125100,{"date":1425,"open":1188,"high":1188,"low":1169,"close":1201,"change":410,"percent_change":894,"volume":1426,"transactions":9,"vwap":1201},"2025-11-12",54800,{"date":1428,"open":1188,"high":1120,"low":1139,"close":1177,"change":120,"percent_change":1395,"volume":1429,"transactions":9,"vwap":1177},"2025-11-11",23500,{"date":1431,"open":1399,"high":1421,"low":1394,"close":1399,"change":382,"percent_change":383,"volume":1432,"transactions":9,"vwap":1399},"2025-11-10",24500,{"date":1434,"open":1112,"high":1421,"low":1188,"close":1126,"change":1037,"percent_change":741,"volume":1435,"transactions":9,"vwap":1126},"2025-11-07",26900,{"date":1437,"open":1394,"high":1394,"low":1188,"close":1140,"change":1077,"percent_change":474,"volume":1438,"transactions":9,"vwap":1140},"2025-11-06",168300,{"date":1440,"open":1126,"high":1125,"low":1126,"close":1131,"change":489,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1131},"2025-11-05",0.93,70500,{"date":1444,"open":1120,"high":1120,"low":1201,"close":1139,"change":564,"percent_change":100,"volume":1445,"transactions":9,"vwap":1139},"2025-11-04",37300,{"date":1447,"open":1138,"high":1126,"low":1177,"close":1140,"change":336,"percent_change":1134,"volume":1448,"transactions":9,"vwap":1140},"2025-11-03",71100,{"date":1450,"open":1192,"high":1177,"low":1197,"close":1201,"change":71,"percent_change":1141,"volume":1451,"transactions":9,"vwap":1201},"2025-10-31",108300,{"date":1453,"open":1173,"high":1168,"low":1454,"close":1152,"change":236,"percent_change":573,"volume":1455,"transactions":9,"vwap":1152},"2025-10-30",23.35,199600,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":489,"percent_change":555,"volume":1462,"transactions":9,"vwap":1461},"2025-10-29",23.12,23.33,23.11,23.31,148600,{"date":1464,"open":1458,"high":1465,"low":1466,"close":1467,"change":641,"percent_change":37,"volume":1468,"transactions":9,"vwap":1467},"2025-10-28",23.13,23.040001,23.09,29100,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1473,"change":641,"percent_change":37,"volume":1474,"transactions":9,"vwap":1473},"2025-10-27",23.25,23.29,23.14,29200,{"date":1476,"open":1477,"high":1155,"low":1477,"close":1478,"change":345,"percent_change":345,"volume":1479,"transactions":9,"vwap":1478},"2025-10-24",23.17,23.19,87300,{"date":1481,"open":1482,"high":1483,"low":1460,"close":1478,"change":941,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1478},"2025-10-23",23.16,23.23,0.56,43900,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1488,"change":605,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1488},"2025-10-22",23.059999,23.1,23.02,0.09,50600,{"date":1494,"open":1495,"high":1496,"low":25,"close":1466,"change":120,"percent_change":895,"volume":1497,"transactions":9,"vwap":1466},"2025-10-21",23.049999,23.07,50400,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1482,"change":564,"percent_change":100,"volume":1503,"transactions":9,"vwap":1482},"2025-10-20",23.2,23.22,23.15,61400,{"date":1505,"open":1157,"high":1461,"low":1483,"close":1483,"change":383,"percent_change":515,"volume":1506,"transactions":9,"vwap":1483},"2025-10-17",68000,{"date":1508,"open":1509,"high":1510,"low":1482,"close":1478,"change":534,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1478},"2025-10-16",23.4,23.41,-0.73,117700,{"date":1514,"open":1156,"high":1515,"low":1501,"close":1163,"change":1037,"percent_change":1184,"volume":1516,"transactions":9,"vwap":1163},"2025-10-15",23.42,57300,{"date":1518,"open":1163,"high":1162,"low":1156,"close":1156,"change":634,"percent_change":1158,"volume":1519,"transactions":9,"vwap":1156},"2025-10-14",47200,{"date":1521,"open":1178,"high":1177,"low":1196,"close":1509,"change":382,"percent_change":383,"volume":1522,"transactions":9,"vwap":1509},"2025-10-13",59800,{"date":1524,"open":1151,"high":1177,"low":1454,"close":1196,"change":1525,"percent_change":1526,"volume":1003,"transactions":9,"vwap":1196},"2025-10-10",-0.38,-1.6,{"date":1528,"open":1131,"high":1214,"low":1421,"close":1274,"change":919,"percent_change":308,"volume":1529,"transactions":9,"vwap":1274},"2025-10-09",111900,{"date":1531,"open":1138,"high":1400,"low":1138,"close":1421,"change":399,"percent_change":400,"volume":1373,"transactions":9,"vwap":1421},"2025-10-08",{"date":1533,"open":1127,"high":1206,"low":1113,"close":1410,"change":894,"percent_change":1089,"volume":1534,"transactions":9,"vwap":1410},"2025-10-07",33700,{"date":1536,"open":781,"high":1118,"low":1276,"close":781,"change":515,"percent_change":911,"volume":1537,"transactions":9,"vwap":781},"2025-10-06",85200,{"date":1539,"open":1140,"high":1183,"low":1120,"close":1113,"change":71,"percent_change":1141,"volume":1540,"transactions":9,"vwap":1113},"2025-10-03",39800,{"date":1542,"open":1113,"high":1112,"low":1188,"close":1138,"change":564,"percent_change":100,"volume":1543,"transactions":9,"vwap":1138},"2025-10-02",33200,{"date":1545,"open":1420,"high":1400,"low":1188,"close":1113,"change":410,"percent_change":894,"volume":1546,"transactions":9,"vwap":1113},"2025-10-01",47000,{"date":1548,"open":1126,"high":1274,"low":1177,"close":1421,"change":383,"percent_change":515,"volume":1549,"transactions":9,"vwap":1421},"2025-09-30",101600,{"date":1551,"open":1131,"high":1131,"low":1145,"close":1399,"change":534,"percent_change":1552,"volume":1032,"transactions":9,"vwap":1399},"2025-09-29",-0.71,{"date":1554,"open":1114,"high":771,"low":1421,"close":1275,"change":383,"percent_change":515,"volume":1555,"transactions":9,"vwap":1275},"2025-09-26",42500,{"date":1557,"open":781,"high":770,"low":783,"close":783,"change":144,"percent_change":773,"volume":1558,"transactions":9,"vwap":783},"2025-09-25",82300,{"date":1560,"open":1214,"high":1252,"low":1274,"close":1125,"change":215,"percent_change":789,"volume":1561,"transactions":9,"vwap":1125},"2025-09-24",97000,{"date":1563,"open":1023,"high":1036,"low":788,"close":769,"change":1077,"percent_change":1289,"volume":1564,"transactions":9,"vwap":769},"2025-09-23",48700,{"date":1566,"open":1036,"high":805,"low":1260,"close":1010,"change":1037,"percent_change":741,"volume":1567,"transactions":9,"vwap":1010},"2025-09-22",79200,{"date":1569,"open":763,"high":1222,"low":1296,"close":1087,"change":336,"percent_change":830,"volume":766,"transactions":9,"vwap":1087},"2025-09-19",{"date":1571,"open":769,"high":1306,"low":1252,"close":782,"change":741,"percent_change":1572,"volume":1573,"transactions":9,"vwap":782},"2025-09-18",1.05,120900,{"date":1575,"open":1177,"high":1131,"low":1146,"close":1183,"change":919,"percent_change":308,"volume":1147,"transactions":9,"vwap":1183},"2025-09-17",{"date":1577,"open":1112,"high":1421,"low":1120,"close":1394,"change":144,"percent_change":773,"volume":1578,"transactions":9,"vwap":1394},"2025-09-16",49900,{"date":1580,"open":1113,"high":1112,"low":1140,"close":1126,"change":188,"percent_change":161,"volume":1581,"transactions":9,"vwap":1126},"2025-09-15",57900,{"date":1583,"open":1131,"high":1125,"low":1410,"close":1410,"change":1491,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1410},"2025-09-12",0.38,39600,{"date":1587,"open":1400,"high":1400,"low":1188,"close":1145,"change":1077,"percent_change":474,"volume":1588,"transactions":9,"vwap":1145},"2025-09-11",39900,{"date":1590,"open":781,"high":772,"low":1183,"close":1132,"change":327,"percent_change":1525,"volume":1591,"transactions":9,"vwap":1132},"2025-09-10",116100,{"date":1593,"open":1252,"high":1296,"low":1275,"close":1252,"change":445,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1252},"2025-09-09",0.51,147600,{"date":1597,"open":788,"high":788,"low":1131,"close":1131,"change":1058,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1131},"2025-09-08",-1.41,106900,{"date":1601,"open":1028,"high":1035,"low":1222,"close":996,"change":947,"percent_change":1602,"volume":1603,"transactions":9,"vwap":996},"2025-09-05",-1.35,138200,{"date":1605,"open":738,"high":1606,"low":752,"close":752,"change":534,"percent_change":166,"volume":1607,"transactions":9,"vwap":752},"2025-09-04",24.61,59000,{"date":1609,"open":1610,"high":1610,"low":868,"close":852,"change":317,"percent_change":1611,"volume":1612,"transactions":9,"vwap":852},"2025-09-03",24.82,-1.09,103100,{"date":1614,"open":1615,"high":631,"low":698,"close":717,"change":515,"percent_change":1616,"volume":1617,"transactions":9,"vwap":717},"2025-09-02",24.92,0.69,187300,{"date":1619,"open":867,"high":889,"low":850,"close":834,"change":936,"percent_change":1620,"volume":1621,"transactions":9,"vwap":834},"2025-08-29",0.78,131100,{"date":1623,"open":845,"high":731,"low":739,"close":738,"change":819,"percent_change":820,"volume":1624,"transactions":9,"vwap":738},"2025-08-28",235000,{"date":1626,"open":1610,"high":624,"low":845,"close":845,"change":345,"percent_change":345,"volume":1627,"transactions":9,"vwap":845},"2025-08-27",54700,{"date":1629,"open":856,"high":844,"low":850,"close":845,"change":383,"percent_change":226,"volume":1630,"transactions":9,"vwap":845},"2025-08-26",67600,{"date":1632,"open":845,"high":845,"low":861,"close":1606,"change":71,"percent_change":258,"volume":1633,"transactions":9,"vwap":1606},"2025-08-25",73400,{"date":1635,"open":828,"high":839,"low":818,"close":863,"change":702,"percent_change":1511,"volume":1060,"transactions":9,"vwap":863},"2025-08-22",{"date":1637,"open":740,"high":932,"low":850,"close":724,"change":236,"percent_change":718,"volume":1071,"transactions":9,"vwap":724},"2025-08-21",{"date":1639,"open":867,"high":845,"low":861,"close":881,"change":400,"percent_change":473,"volume":1640,"transactions":9,"vwap":881},"2025-08-20",42200,{"date":1642,"open":726,"high":726,"low":1606,"close":1606,"change":473,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1606},"2025-08-19",-0.65,42600,{"date":1646,"open":679,"high":1610,"low":726,"close":844,"change":336,"percent_change":436,"volume":1647,"transactions":9,"vwap":844},"2025-08-18",17400,{"date":1649,"open":839,"high":840,"low":828,"close":679,"change":936,"percent_change":1620,"volume":1650,"transactions":9,"vwap":679},"2025-08-15",54400,{"date":1652,"open":798,"high":863,"low":798,"close":739,"change":936,"percent_change":1620,"volume":1653,"transactions":9,"vwap":739},"2025-08-14",59100,{"date":1655,"open":957,"high":956,"low":981,"close":951,"change":45,"percent_change":1656,"volume":1657,"transactions":9,"vwap":951},"2025-08-13",-0.86,127100,{"date":1659,"open":812,"high":839,"low":827,"close":827,"change":197,"percent_change":237,"volume":1660,"transactions":9,"vwap":827},"2025-08-12",232400,{"date":1662,"open":957,"high":746,"low":946,"close":956,"change":400,"percent_change":473,"volume":1663,"transactions":9,"vwap":956},"2025-08-11",138700,{"date":1665,"open":746,"high":817,"low":824,"close":747,"change":941,"percent_change":982,"volume":1297,"transactions":9,"vwap":747},"2025-08-08",{"date":1667,"open":997,"high":951,"low":991,"close":981,"change":383,"percent_change":226,"volume":1668,"transactions":9,"vwap":981},"2025-08-07",90900,{"date":1670,"open":986,"high":738,"low":990,"close":986,"change":226,"percent_change":1015,"volume":1671,"transactions":9,"vwap":986},"2025-08-06",103400,{"date":1673,"open":808,"high":806,"low":1010,"close":1010,"change":634,"percent_change":216,"volume":1674,"transactions":9,"vwap":1010},"2025-08-05",106700,{"date":1676,"open":990,"high":981,"low":991,"close":1035,"change":564,"percent_change":1319,"volume":1223,"transactions":9,"vwap":1035},"2025-08-04",{"date":1678,"open":951,"high":753,"low":1019,"close":806,"change":1058,"percent_change":1059,"volume":1679,"transactions":9,"vwap":806},"2025-08-01",96500,{"date":1681,"open":739,"high":852,"low":818,"close":852,"change":605,"percent_change":336,"volume":1682,"transactions":9,"vwap":852},"2025-07-31",163300,{"date":1684,"open":1606,"high":740,"low":881,"close":964,"change":455,"percent_change":1685,"volume":1686,"transactions":9,"vwap":964},"2025-07-30",0.41,75800,{"date":1688,"open":844,"high":844,"low":817,"close":862,"change":635,"percent_change":1689,"volume":1690,"transactions":9,"vwap":862},"2025-07-29",-1.61,227300,{"date":1692,"open":691,"high":611,"low":730,"close":1693,"change":226,"percent_change":965,"volume":1694,"transactions":9,"vwap":1693},"2025-07-28",24.88,400000,{"date":1696,"open":611,"high":611,"low":834,"close":724,"change":215,"percent_change":899,"volume":1697,"transactions":9,"vwap":724},"2025-07-25",72800,{"date":1699,"open":621,"high":621,"low":725,"close":671,"change":605,"percent_change":336,"volume":1700,"transactions":9,"vwap":671},"2025-07-24",147900,{"date":1702,"open":851,"high":1703,"low":844,"close":851,"change":236,"percent_change":718,"volume":1704,"transactions":9,"vwap":851},"2025-07-23",24.86,62200,{"date":1706,"open":844,"high":844,"low":852,"close":731,"change":1077,"percent_change":1707,"volume":1708,"transactions":9,"vwap":731},"2025-07-22",-0.6,58900,{"date":1710,"open":889,"high":851,"low":731,"close":851,"change":642,"percent_change":1711,"volume":1712,"transactions":9,"vwap":851},"2025-07-21",-0.8,147200,{"date":1714,"open":621,"high":903,"low":621,"close":893,"change":144,"percent_change":773,"volume":1715,"transactions":9,"vwap":893},"2025-07-18",35600,{"date":1717,"open":633,"high":904,"low":690,"close":1718,"change":399,"percent_change":400,"volume":1697,"transactions":9,"vwap":1718},"2025-07-17",25.030001,{"date":1720,"open":631,"high":530,"low":717,"close":903,"change":144,"percent_change":773,"volume":1721,"transactions":9,"vwap":903},"2025-07-16",274700,{"date":1723,"open":851,"high":923,"low":851,"close":917,"change":936,"percent_change":1422,"volume":1724,"transactions":9,"vwap":917},"2025-07-15",79800,{"date":1726,"open":1615,"high":665,"low":671,"close":717,"change":383,"percent_change":226,"volume":1727,"transactions":9,"vwap":717},"2025-07-14",126900,{"date":1729,"open":834,"high":1703,"low":834,"close":671,"change":1134,"percent_change":1730,"volume":1519,"transactions":9,"vwap":671},"2025-07-11",1.39,{"date":1732,"open":863,"high":1606,"low":818,"close":829,"change":399,"percent_change":400,"volume":1733,"transactions":9,"vwap":829},"2025-07-10",40600,{"date":1735,"open":834,"high":834,"low":829,"close":739,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":739},"2025-07-09",-0.23,-0.93,58000,{"date":1740,"open":611,"high":689,"low":840,"close":840,"change":383,"percent_change":226,"volume":1741,"transactions":9,"vwap":840},"2025-07-08",71600,{"date":1743,"open":828,"high":844,"low":828,"close":679,"change":741,"percent_change":742,"volume":1744,"transactions":9,"vwap":679},"2025-07-07",158700,{"date":1746,"open":824,"high":739,"low":956,"close":800,"change":226,"percent_change":1015,"volume":1747,"transactions":9,"vwap":800},"2025-07-03",38700,{"date":1749,"open":956,"high":746,"low":992,"close":813,"change":236,"percent_change":1750,"volume":1751,"transactions":9,"vwap":813},"2025-07-02",0.62,72200,{"date":1753,"open":1088,"high":986,"low":1222,"close":805,"change":400,"percent_change":534,"volume":1754,"transactions":9,"vwap":805},"2025-07-01",104800,{"date":1756,"open":758,"high":798,"low":1088,"close":1009,"change":37,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1009},"2025-06-30",-0.9,125400,{"date":1760,"open":798,"high":817,"low":990,"close":751,"change":515,"percent_change":1761,"volume":1762,"transactions":9,"vwap":751},"2025-06-27",0.7,329000,{"date":1764,"open":754,"high":752,"low":997,"close":997,"change":1077,"percent_change":1289,"volume":1765,"transactions":9,"vwap":997},"2025-06-26",76800,{"date":1767,"open":739,"high":812,"low":798,"close":957,"change":642,"percent_change":1768,"volume":1769,"transactions":9,"vwap":957},"2025-06-25",-0.81,59600,{"date":1771,"open":730,"high":851,"low":739,"close":881,"change":894,"percent_change":1772,"volume":1773,"transactions":9,"vwap":881},"2025-06-24",-0.53,98700,{"date":1775,"open":726,"high":840,"low":863,"close":834,"change":120,"percent_change":105,"volume":1776,"transactions":9,"vwap":834},"2025-06-23",81500,{"date":1778,"open":611,"high":665,"low":889,"close":1610,"change":1037,"percent_change":554,"volume":1581,"transactions":9,"vwap":1610},"2025-06-20",{"date":1780,"open":679,"high":1610,"low":850,"close":725,"change":399,"percent_change":400,"volume":1781,"transactions":9,"vwap":725},"2025-06-18",108200,{"date":1783,"open":1784,"high":1785,"low":699,"close":844,"change":115,"percent_change":1786,"volume":1787,"transactions":9,"vwap":844},"2025-06-17",24.91,24.99,-1.28,73500,{"date":1789,"open":690,"high":656,"low":851,"close":656,"change":657,"percent_change":1790,"volume":1791,"transactions":9,"vwap":656},"2025-06-16",1.13,54500,{"date":1793,"open":724,"high":665,"low":726,"close":851,"change":657,"percent_change":1794,"volume":1795,"transactions":9,"vwap":851},"2025-06-13",1.14,82900,{"date":1797,"open":867,"high":724,"low":812,"close":812,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":812},"2025-06-12",-0.36,-1.45,160500,{"date":1802,"open":663,"high":1785,"low":691,"close":611,"change":773,"percent_change":115,"volume":1803,"transactions":9,"vwap":611},"2025-06-11",201000,{"date":1805,"open":611,"high":893,"low":1703,"close":665,"change":564,"percent_change":565,"volume":1407,"transactions":9,"vwap":665},"2025-06-10",{"date":1807,"open":1808,"high":1808,"low":893,"close":903,"change":399,"percent_change":400,"volume":1809,"transactions":9,"vwap":903},"2025-06-09",25.2,119300,{"date":1811,"open":621,"high":923,"low":690,"close":1812,"change":258,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-06-06",25.049999,1.17,65100,{"date":1816,"open":740,"high":932,"low":1606,"close":725,"change":399,"percent_change":400,"volume":1817,"transactions":9,"vwap":725},"2025-06-05",52200,{"date":1819,"open":665,"high":1785,"low":679,"close":844,"change":1525,"percent_change":135,"volume":1820,"transactions":9,"vwap":844},"2025-06-04",237600,{"date":1822,"open":1812,"high":452,"low":1823,"close":454,"change":382,"percent_change":383,"volume":1824,"transactions":9,"vwap":454},"2025-06-03",24.95,79700,{"date":1826,"open":904,"high":432,"low":1812,"close":451,"change":741,"percent_change":173,"volume":1827,"transactions":9,"vwap":451},"2025-06-02",247200,{"date":1829,"open":621,"high":665,"low":1610,"close":611,"change":641,"percent_change":642,"volume":1830,"transactions":9,"vwap":611},"2025-05-30",87600,{"date":1832,"open":1718,"high":1812,"low":624,"close":632,"change":1077,"percent_change":1707,"volume":1833,"transactions":9,"vwap":632},"2025-05-29",160200,{"date":1835,"open":444,"high":916,"low":633,"close":656,"change":919,"percent_change":523,"volume":1836,"transactions":9,"vwap":656},"2025-05-28",140000,{"date":1838,"open":561,"high":378,"low":717,"close":903,"change":1058,"percent_change":1839,"volume":1840,"transactions":9,"vwap":903},"2025-05-27",-1.34,292700,{"date":1842,"open":533,"high":409,"low":488,"close":425,"change":641,"percent_change":642,"volume":1843,"transactions":9,"vwap":425},"2025-05-23",199300,{"date":1845,"open":1846,"high":1847,"low":370,"close":381,"change":641,"percent_change":642,"volume":1848,"transactions":9,"vwap":381},"2025-05-22",25.72,25.73,459700,{"date":1850,"open":531,"high":297,"low":916,"close":397,"change":614,"percent_change":1851,"volume":1852,"transactions":9,"vwap":397},"2025-05-21",1.68,284500,{"date":1854,"open":915,"high":1808,"low":633,"close":917,"change":197,"percent_change":1484,"volume":1836,"transactions":9,"vwap":917},"2025-05-20",{"date":1856,"open":561,"high":530,"low":1693,"close":1615,"change":226,"percent_change":965,"volume":1857,"transactions":9,"vwap":1615},"2025-05-19",142800,{"date":1859,"open":731,"high":690,"low":824,"close":725,"change":215,"percent_change":899,"volume":1860,"transactions":9,"vwap":725},"2025-05-16",212600,{"date":1862,"open":621,"high":915,"low":691,"close":717,"change":702,"percent_change":1863,"volume":1864,"transactions":9,"vwap":717},"2025-05-15",-0.72,106400,{"date":1866,"open":1615,"high":451,"low":1615,"close":1812,"change":236,"percent_change":227,"volume":1867,"transactions":9,"vwap":1812},"2025-05-14",200900,{"date":1869,"open":932,"high":903,"low":932,"close":689,"change":23,"percent_change":1870,"volume":1871,"transactions":9,"vwap":689},"2025-05-13",0.44,181200,{"date":1873,"open":851,"high":689,"low":800,"close":932,"change":523,"percent_change":1874,"volume":1875,"transactions":9,"vwap":932},"2025-05-12",0.81,213900,{"date":1877,"open":867,"high":867,"low":746,"close":828,"change":144,"percent_change":773,"volume":1142,"transactions":9,"vwap":828},"2025-05-09",{"date":1879,"open":957,"high":1606,"low":986,"close":1606,"change":383,"percent_change":226,"volume":1516,"transactions":9,"vwap":1606},"2025-05-08",{"date":1881,"open":798,"high":881,"low":986,"close":881,"change":936,"percent_change":1620,"volume":1882,"transactions":9,"vwap":881},"2025-05-07",73900,{"date":1884,"open":845,"high":679,"low":956,"close":956,"change":1077,"percent_change":1078,"volume":1885,"transactions":9,"vwap":956},"2025-05-06",230400,{"date":1887,"open":818,"high":852,"low":818,"close":812,"change":910,"percent_change":1066,"volume":1888,"transactions":9,"vwap":812},"2025-05-05",50200,{"date":1890,"open":946,"high":824,"low":808,"close":754,"change":361,"percent_change":1891,"volume":1016,"transactions":9,"vwap":754},"2025-05-02",1.12,{"date":1893,"open":769,"high":990,"low":788,"close":1036,"change":71,"percent_change":258,"volume":1894,"transactions":9,"vwap":1036},"2025-05-01",121500,{"date":1896,"open":1118,"high":1306,"low":1274,"close":1256,"change":554,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1256},"2025-04-30",1.01,109300,{"date":1900,"open":1256,"high":1256,"low":1276,"close":1274,"change":298,"percent_change":80,"volume":1901,"transactions":9,"vwap":1274},"2025-04-29",34500,{"date":1903,"open":1028,"high":1028,"low":788,"close":770,"change":819,"percent_change":125,"volume":1904,"transactions":9,"vwap":770},"2025-04-28",67100,{"date":179,"open":805,"high":1035,"low":1023,"close":996,"change":410,"percent_change":120,"volume":1906,"transactions":9,"vwap":996},98800]