[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HTAB":3,"homepage-market-summary":29,"stock-historical-HTAB":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HTAB","2026-10-02",{"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},"Hartford Schroders Tax-Aware Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.4065,0.788772,"Monthly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},17.9,18.06,18.08,17.95,-0.05,-0.28,270684.014783,19.56,17.77,71790.327350052,7.3,2126,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},105118,38368081.837513,-3.71,"2025-04-22",[180,183,191,198,207,216,225,235,246,257,266,275,284,292,300,307,316,324,333,343,351,359,364,373,382,392,401,410,419,426,433,439,447,454,461,468,475,482,488,496,503,511,516,524,528,533,541,550,557,561,566,573,578,586,595,602,609,616,626,634,639,645,651,658,664,667,671,678,681,688,696,699,704,708,714,718,721,724,727,732,736,739,742,745,748,751,754,758,761,764,768,775,778,781,784,787,790,793,796,800,804,807,810,813,819,824,828,831,834,839,842,847,852,856,859,865,872,876,879,881,884,888,893,896,900,904,907,910,913,918,923,927,931,935,938,942,947,950,953,956,961,965,969,975,979,984,989,992,997,1002,1011,1016,1021,1026,1030,1034,1038,1043,1047,1051,1056,1062,1066,1069,1075,1079,1083,1087,1094,1099,1103,1109,1114,1118,1121,1124,1128,1132,1137,1139,1142,1146,1152,1156,1159,1162,1164,1167,1170,1173,1176,1179,1182,1185,1189,1191,1194,1197,1201,1204,1208,1211,1215,1218,1221,1225,1228,1231,1234,1237,1239,1242,1245,1249,1252,1255,1259,1262,1265,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1302,1304,1308,1311,1314,1318,1321,1324,1327,1329,1332,1334,1337,1340,1343,1348,1351,1354,1356,1359,1361,1365,1369,1373,1376,1379,1382,1386,1389,1392,1395,1398,1400,1404,1407,1410,1413,1417,1422,1425,1429,1432,1436,1441,1447,1450,1453,1457,1461,1464,1467,1471,1475,1477,1480,1483,1486,1489,1492,1495,1498,1503,1507,1510,1513,1518,1522,1528,1533,1536,1539,1542,1545,1548,1552,1556,1559,1563,1566,1570,1574,1577,1579,1582,1585,1588,1592,1596,1599,1602,1605,1610,1615,1618,1621,1624,1626,1629,1632,1637,1640,1643,1647,1651,1655,1658,1662,1665,1669,1672,1675,1679,1682,1685,1689,1695,1698,1701,1705,1709,1712,1715,1719,1723,1727,1730,1734,1737,1740,1743,1746,1749,1752,1755,1759],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},169,17.9365,{"date":184,"open":185,"high":186,"low":185,"close":20,"change":106,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",17.86,18.02,0.34,358321.64484,515,17.9542,{"date":192,"open":17,"high":193,"low":194,"close":194,"change":106,"percent_change":187,"volume":195,"transactions":196,"vwap":197},"2026-09-30",17.98,17.89,102845.13783,470,17.9383,{"date":199,"open":200,"high":200,"low":25,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",17.93,17.83,-0.13,-0.72,632786.489338,445,17.827,{"date":208,"open":209,"high":209,"low":17,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",18,17.96,-0.15,-0.83,155682.1588,242,17.9296,{"date":217,"open":218,"high":218,"low":19,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",18.16,18.11,-0.07,-0.39,58819.2708,157,18.1044,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",18.25,18.15,18.18,-0.09,-0.49,69170.98159,318,18.1823,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",18.4,18.42,18.215,18.27,-0.12,-0.65,69502.630711,175,18.35,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",18.45,18.5,18.38,18.39,-0.04,-0.22,116409.937142,386,18.4137,{"date":258,"open":259,"high":259,"low":237,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",18.46,18.43,0.01,0.05,41543.65259,207,18.4179,{"date":267,"open":260,"high":268,"low":269,"close":238,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",18.434448,18.3782,-0.03,-0.16,45916.19897,148,18.3989,{"date":276,"open":277,"high":277,"low":278,"close":248,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",18.59,18.41,0.08,0.44,89664.2532,218,18.442,{"date":285,"open":251,"high":286,"low":245,"close":287,"change":288,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",18.4345,18.37,0,148972.82916,449,18.3808,{"date":293,"open":294,"high":294,"low":287,"close":287,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-15",18.49,-0.06,-0.33,92938.32284,165,18.4041,{"date":301,"open":248,"high":302,"low":303,"close":260,"change":252,"percent_change":253,"volume":304,"transactions":305,"vwap":306},"2026-09-14",18.495,18.34,132846.65762,557,18.4544,{"date":308,"open":259,"high":309,"low":260,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-11",18.5242,18.47,0.03,0.16,171791.79658,304,18.4737,{"date":317,"open":318,"high":294,"low":237,"close":319,"change":202,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-10",18.48,18.44,-0.7,60772.178,253,18.4422,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":271,"volume":330,"transactions":331,"vwap":332},"2026-09-09",18.66,18.55,18.57,-0.0296,42029.81008,227,18.5845,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":271,"volume":340,"transactions":341,"vwap":342},"2026-09-08",18.61,18.64,18.58,18.5996,-0.0304,64209.366,248,18.6218,{"date":344,"open":345,"high":346,"low":347,"close":345,"change":261,"percent_change":262,"volume":348,"transactions":349,"vwap":350},"2026-09-04",18.63,18.65,18.6001,153905.60881,223,18.6344,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":288,"percent_change":288,"volume":356,"transactions":357,"vwap":358},"2026-09-03",18.69,18.595,18.62,62157.37754,275,18.6496,{"date":360,"open":346,"high":346,"low":277,"close":355,"change":288,"percent_change":288,"volume":361,"transactions":362,"vwap":363},"2026-09-02",72649.84893,315,18.6321,{"date":365,"open":366,"high":367,"low":337,"close":355,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-01",18.68,18.6995,-0.1,-0.53,111562.280281,407,18.6245,{"date":374,"open":375,"high":375,"low":376,"close":377,"change":21,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-31",18.75,18.71,18.72,-0.27,2386109.955901,305,18.7215,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":230,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-28",18.81,18.83,18.76,18.77,-0.48,51198.3058,247,18.7822,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":111,"percent_change":21,"volume":398,"transactions":399,"vwap":400},"2026-08-27",18.88,18.89,18.84,18.86,59863.08672,273,18.8617,{"date":402,"open":403,"high":403,"low":397,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-26",18.92,18.87,-0.02,-0.11,38434.098,173,18.8777,{"date":411,"open":412,"high":412,"low":413,"close":395,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-25",18.91,18.82,0.02,0.11,100767.283584,607,18.8821,{"date":420,"open":395,"high":421,"low":422,"close":404,"change":405,"percent_change":406,"volume":423,"transactions":424,"vwap":425},"2026-08-24",18.9,18.815,83134.13622,347,18.8593,{"date":427,"open":428,"high":428,"low":429,"close":395,"change":111,"percent_change":21,"volume":430,"transactions":431,"vwap":432},"2026-08-21",18.96,18.8601,15681.22697,115,18.9041,{"date":434,"open":395,"high":421,"low":404,"close":421,"change":435,"percent_change":202,"volume":436,"transactions":437,"vwap":438},"2026-08-20",-0.0252,12127.63819,94,18.8794,{"date":440,"open":441,"high":441,"low":421,"close":442,"change":443,"percent_change":126,"volume":444,"transactions":445,"vwap":446},"2026-08-19",18.95,18.9252,0.0752,57133.9702,167,18.922,{"date":448,"open":394,"high":394,"low":396,"close":449,"change":450,"percent_change":253,"volume":451,"transactions":452,"vwap":453},"2026-08-18",18.85,-0.0415,28905.4422,108,18.8568,{"date":455,"open":403,"high":403,"low":394,"close":456,"change":457,"percent_change":211,"volume":458,"transactions":459,"vwap":460},"2026-08-17",18.8915,-0.0285,47684.6842,140,18.9028,{"date":462,"open":463,"high":463,"low":421,"close":403,"change":21,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-14",18.97,-0.26,26376.66107,211,18.9371,{"date":469,"open":470,"high":471,"low":428,"close":463,"change":288,"percent_change":288,"volume":472,"transactions":473,"vwap":474},"2026-08-13",18.99,19.0297,68044.86996,178,18.9939,{"date":476,"open":477,"high":478,"low":441,"close":463,"change":261,"percent_change":262,"volume":479,"transactions":480,"vwap":481},"2026-08-12",18.98,18.9884,22770.6572,113,18.9683,{"date":483,"open":441,"high":428,"low":421,"close":428,"change":484,"percent_change":415,"volume":485,"transactions":486,"vwap":487},"2026-08-11",0.0201,19113.598325,177,18.94,{"date":489,"open":487,"high":490,"low":421,"close":491,"change":492,"percent_change":21,"volume":493,"transactions":494,"vwap":495},"2026-08-10",18.9435,18.9399,-0.0101,27766.886538,104,18.9297,{"date":497,"open":428,"high":428,"low":412,"close":441,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-07",0.0592,0.31,24860.753,204,18.9388,{"date":504,"open":505,"high":506,"low":404,"close":507,"change":508,"percent_change":464,"volume":509,"transactions":314,"vwap":510},"2026-08-06",18.93,18.931,18.8908,-0.0492,52354.80652,18.9002,{"date":512,"open":487,"high":428,"low":421,"close":487,"change":414,"percent_change":415,"volume":513,"transactions":514,"vwap":515},"2026-08-05",58739.89711,259,18.9385,{"date":517,"open":394,"high":518,"low":394,"close":403,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-04",18.9426,0.07,0.37,46981.37776,342,18.9243,{"date":525,"open":449,"high":404,"low":396,"close":449,"change":311,"percent_change":312,"volume":526,"transactions":486,"vwap":527},"2026-08-03",44828.02409,18.8514,{"date":529,"open":396,"high":396,"low":530,"close":413,"change":405,"percent_change":406,"volume":531,"transactions":501,"vwap":532},"2026-07-31",18.8,129813.0563,18.8222,{"date":534,"open":449,"high":449,"low":535,"close":396,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-30",18.8001,-0.095,-0.5,10002.33922,90,18.8316,{"date":542,"open":487,"high":543,"low":505,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-29",18.969,18.935,-0.035,-0.18,31511.7913,89,18.9517,{"date":551,"open":441,"high":552,"low":487,"close":463,"change":553,"percent_change":554,"volume":555,"transactions":408,"vwap":556},"2026-07-28",18.9899,0.04,0.21,27004.6223,18.958,{"date":558,"open":487,"high":441,"low":421,"close":505,"change":553,"percent_change":554,"volume":559,"transactions":560,"vwap":495},"2026-07-27",35501.41687,174,{"date":562,"open":404,"high":487,"low":404,"close":395,"change":106,"percent_change":141,"volume":563,"transactions":564,"vwap":565},"2026-07-24",56328.20557,262,18.8964,{"date":567,"open":421,"high":421,"low":568,"close":385,"change":241,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-23",18.74,-0.63,43048.33309,212,18.844,{"date":574,"open":428,"high":575,"low":487,"close":441,"change":21,"percent_change":464,"volume":576,"transactions":181,"vwap":577},"2026-07-22",18.9999,24406.1526,18.9598,{"date":579,"open":580,"high":580,"low":477,"close":581,"change":582,"percent_change":271,"volume":583,"transactions":584,"vwap":585},"2026-07-21",19.03,19,-0.0301,27471.70396,81,19.0086,{"date":587,"open":588,"high":588,"low":589,"close":590,"change":591,"percent_change":464,"volume":592,"transactions":593,"vwap":594},"2026-07-20",19.06,19.01,19.0301,-0.0499,30085.07405,198,19.039,{"date":596,"open":597,"high":597,"low":580,"close":598,"change":288,"percent_change":288,"volume":599,"transactions":600,"vwap":601},"2026-07-17",19.09,19.08,23990.70362,184,19.0564,{"date":603,"open":604,"high":605,"low":580,"close":598,"change":405,"percent_change":368,"volume":606,"transactions":607,"vwap":608},"2026-07-16",19.081138,19.1,49783.442,353,19.0594,{"date":610,"open":605,"high":611,"low":588,"close":605,"change":612,"percent_change":270,"volume":613,"transactions":614,"vwap":615},"2026-07-15",19.15,-0.0053,35718.94876,282,19.1061,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":262,"volume":623,"transactions":624,"vwap":625},"2026-07-14",19.12,19.131,19.0901,19.1053,0.0103,36153.7326,78,19.108,{"date":627,"open":628,"high":628,"low":598,"close":629,"change":630,"percent_change":270,"volume":631,"transactions":632,"vwap":633},"2026-07-13",19.11,19.095,-0.005,60202.50928,88,19.0869,{"date":635,"open":618,"high":636,"low":637,"close":605,"change":288,"percent_change":288,"volume":638,"transactions":9,"vwap":605},"2026-07-10",19.121,19.07,21900,{"date":640,"open":605,"high":641,"low":642,"close":605,"change":414,"percent_change":643,"volume":644,"transactions":9,"vwap":605},"2026-07-09",19.136,19.091,0.1,13200,{"date":646,"open":597,"high":618,"low":647,"close":598,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":598},"2026-07-08",19.065001,-0.055,-0.29,22400,{"date":652,"open":653,"high":653,"low":628,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-07-07",19.18,19.135,-0.065,-0.34,70000,{"date":659,"open":660,"high":661,"low":662,"close":661,"change":288,"percent_change":288,"volume":663,"transactions":9,"vwap":661},"2026-07-06",19.19,19.2,19.16,59200,{"date":665,"open":661,"high":661,"low":662,"close":661,"change":414,"percent_change":643,"volume":666,"transactions":9,"vwap":661},"2026-07-02",42100,{"date":668,"open":662,"high":653,"low":611,"close":653,"change":669,"percent_change":111,"volume":670,"transactions":9,"vwap":653},"2026-07-01",-0.002,59700,{"date":672,"open":673,"high":674,"low":653,"close":675,"change":676,"percent_change":211,"volume":677,"transactions":9,"vwap":675},"2026-06-30",19.21,19.22,19.182,-0.028,34500,{"date":679,"open":660,"high":673,"low":662,"close":673,"change":270,"percent_change":271,"volume":680,"transactions":9,"vwap":673},"2026-06-29",34600,{"date":682,"open":674,"high":683,"low":661,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-06-26",19.265,19.24,0.025,0.13,31500,{"date":689,"open":690,"high":691,"low":673,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-06-25",19.23,19.31,19.215,-0.015,-0.08,39600,{"date":697,"open":673,"high":690,"low":673,"close":690,"change":106,"percent_change":499,"volume":698,"transactions":9,"vwap":690},"2026-06-24",14200,{"date":700,"open":653,"high":653,"low":701,"close":702,"change":111,"percent_change":21,"volume":703,"transactions":9,"vwap":702},"2026-06-23",19.13,19.17,38700,{"date":705,"open":706,"high":706,"low":611,"close":653,"change":288,"percent_change":288,"volume":707,"transactions":9,"vwap":653},"2026-06-22",19.3,41900,{"date":709,"open":653,"high":710,"low":711,"close":653,"change":262,"percent_change":712,"volume":713,"transactions":9,"vwap":653},"2026-06-18",19.195,19.14,0.26,29000,{"date":715,"open":653,"high":716,"low":628,"close":701,"change":270,"percent_change":271,"volume":717,"transactions":9,"vwap":701},"2026-06-17",19.181,130700,{"date":719,"open":702,"high":673,"low":611,"close":662,"change":111,"percent_change":21,"volume":720,"transactions":9,"vwap":662},"2026-06-16",45900,{"date":722,"open":653,"high":653,"low":628,"close":702,"change":311,"percent_change":312,"volume":723,"transactions":9,"vwap":702},"2026-06-15",42900,{"date":725,"open":711,"high":611,"low":605,"close":711,"change":270,"percent_change":271,"volume":726,"transactions":9,"vwap":711},"2026-06-12",42500,{"date":728,"open":701,"high":729,"low":730,"close":702,"change":106,"percent_change":499,"volume":731,"transactions":9,"vwap":702},"2026-06-11",19.175,19.105,128200,{"date":733,"open":662,"high":662,"low":597,"close":628,"change":252,"percent_change":734,"volume":735,"transactions":9,"vwap":628},"2026-06-10",-0.21,40200,{"date":737,"open":701,"high":662,"low":628,"close":611,"change":553,"percent_change":554,"volume":738,"transactions":9,"vwap":611},"2026-06-09",91000,{"date":740,"open":660,"high":660,"low":605,"close":628,"change":288,"percent_change":288,"volume":741,"transactions":9,"vwap":628},"2026-06-08",50900,{"date":743,"open":605,"high":618,"low":598,"close":628,"change":21,"percent_change":464,"volume":744,"transactions":9,"vwap":628},"2026-06-05",37900,{"date":746,"open":653,"high":653,"low":711,"close":662,"change":414,"percent_change":643,"volume":747,"transactions":9,"vwap":662},"2026-06-04",40500,{"date":749,"open":701,"high":611,"low":597,"close":711,"change":111,"percent_change":21,"volume":750,"transactions":9,"vwap":711},"2026-06-03",39300,{"date":752,"open":702,"high":702,"low":701,"close":611,"change":414,"percent_change":643,"volume":753,"transactions":9,"vwap":611},"2026-06-02",25500,{"date":755,"open":637,"high":701,"low":756,"close":701,"change":288,"percent_change":288,"volume":757,"transactions":9,"vwap":701},"2026-06-01",19.059999,32600,{"date":759,"open":597,"high":662,"low":756,"close":701,"change":106,"percent_change":499,"volume":760,"transactions":9,"vwap":701},"2026-05-29",141500,{"date":762,"open":463,"high":637,"low":463,"close":637,"change":405,"percent_change":368,"volume":763,"transactions":9,"vwap":637},"2026-05-28",48800,{"date":765,"open":637,"high":597,"low":766,"close":597,"change":553,"percent_change":554,"volume":767,"transactions":9,"vwap":597},"2026-05-27",19.049999,35700,{"date":769,"open":770,"high":771,"low":772,"close":766,"change":643,"percent_change":773,"volume":774,"transactions":9,"vwap":766},"2026-05-26",19.040001,19.055,19.030001,0.53,24400,{"date":776,"open":428,"high":463,"low":412,"close":441,"change":414,"percent_change":415,"volume":777,"transactions":9,"vwap":441},"2026-05-22",23700,{"date":779,"open":404,"high":505,"low":530,"close":505,"change":288,"percent_change":288,"volume":780,"transactions":9,"vwap":505},"2026-05-21",82500,{"date":782,"open":404,"high":487,"low":449,"close":505,"change":519,"percent_change":520,"volume":783,"transactions":9,"vwap":505},"2026-05-20",172800,{"date":785,"open":397,"high":394,"low":530,"close":397,"change":295,"percent_change":786,"volume":720,"transactions":9,"vwap":397},"2026-05-19",-0.32,{"date":788,"open":412,"high":487,"low":395,"close":403,"change":288,"percent_change":288,"volume":789,"transactions":9,"vwap":403},"2026-05-18",54000,{"date":791,"open":487,"high":487,"low":395,"close":403,"change":241,"percent_change":569,"volume":792,"transactions":9,"vwap":403},"2026-05-15",50800,{"date":794,"open":598,"high":605,"low":770,"close":770,"change":405,"percent_change":368,"volume":795,"transactions":9,"vwap":770},"2026-05-14",68700,{"date":797,"open":637,"high":598,"low":798,"close":756,"change":111,"percent_change":21,"volume":799,"transactions":9,"vwap":756},"2026-05-13",19.025,54800,{"date":801,"open":597,"high":618,"low":637,"close":637,"change":230,"percent_change":802,"volume":803,"transactions":9,"vwap":637},"2026-05-12",-0.47,66600,{"date":805,"open":711,"high":662,"low":628,"close":662,"change":288,"percent_change":288,"volume":806,"transactions":9,"vwap":662},"2026-05-11",51600,{"date":808,"open":653,"high":653,"low":701,"close":662,"change":311,"percent_change":312,"volume":809,"transactions":9,"vwap":662},"2026-05-08",3700,{"date":811,"open":711,"high":702,"low":618,"close":701,"change":270,"percent_change":271,"volume":812,"transactions":9,"vwap":701},"2026-05-07",24600,{"date":814,"open":702,"high":815,"low":611,"close":662,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":662},"2026-05-06",19.172,0.052,0.27,39800,{"date":820,"open":628,"high":611,"low":756,"close":625,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":625},"2026-05-05",0.038,0.2,233000,{"date":825,"open":628,"high":662,"low":756,"close":637,"change":220,"percent_change":826,"volume":827,"transactions":9,"vwap":637},"2026-05-04",-0.37,58900,{"date":829,"open":701,"high":711,"low":605,"close":711,"change":261,"percent_change":262,"volume":830,"transactions":9,"vwap":711},"2026-05-01",29500,{"date":832,"open":653,"high":653,"low":598,"close":701,"change":262,"percent_change":712,"volume":833,"transactions":9,"vwap":701},"2026-04-30",47400,{"date":835,"open":711,"high":711,"low":637,"close":598,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":598},"2026-04-29",-0.14,-0.73,35300,{"date":840,"open":661,"high":674,"low":702,"close":674,"change":405,"percent_change":368,"volume":841,"transactions":9,"vwap":674},"2026-04-28",13300,{"date":843,"open":844,"high":706,"low":845,"close":684,"change":270,"percent_change":271,"volume":846,"transactions":9,"vwap":684},"2026-04-27",19.26,19.223,33900,{"date":848,"open":849,"high":850,"low":690,"close":850,"change":851,"percent_change":279,"volume":650,"transactions":9,"vwap":850},"2026-04-24",19.25,19.27,0.015,{"date":853,"open":849,"high":850,"low":673,"close":854,"change":851,"percent_change":279,"volume":855,"transactions":9,"vwap":854},"2026-04-23",19.255,52300,{"date":857,"open":684,"high":849,"low":661,"close":684,"change":21,"percent_change":464,"volume":858,"transactions":9,"vwap":684},"2026-04-22",32000,{"date":860,"open":684,"high":861,"low":862,"close":861,"change":863,"percent_change":864,"volume":687,"transactions":9,"vwap":861},"2026-04-21",19.29,19.211,0.078,0.41,{"date":866,"open":684,"high":867,"low":673,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-04-20",19.28,19.212,-0.058,-0.3,24100,{"date":873,"open":673,"high":867,"low":673,"close":850,"change":519,"percent_change":874,"volume":875,"transactions":9,"vwap":850},"2026-04-17",0.36,86100,{"date":877,"open":660,"high":661,"low":702,"close":661,"change":553,"percent_change":554,"volume":878,"transactions":9,"vwap":661},"2026-04-16",32700,{"date":880,"open":660,"high":684,"low":618,"close":662,"change":270,"percent_change":271,"volume":767,"transactions":9,"vwap":662},"2026-04-15",{"date":882,"open":653,"high":673,"low":711,"close":660,"change":111,"percent_change":21,"volume":883,"transactions":9,"vwap":660},"2026-04-14",28000,{"date":885,"open":662,"high":674,"low":711,"close":661,"change":886,"percent_change":151,"volume":887,"transactions":9,"vwap":661},"2026-04-13",0.067,97000,{"date":889,"open":702,"high":702,"low":701,"close":890,"change":891,"percent_change":870,"volume":892,"transactions":9,"vwap":890},"2026-04-10",19.133,-0.057,28500,{"date":894,"open":702,"high":661,"low":756,"close":660,"change":553,"percent_change":554,"volume":895,"transactions":9,"vwap":660},"2026-04-09",51100,{"date":897,"open":661,"high":898,"low":605,"close":611,"change":262,"percent_change":712,"volume":899,"transactions":9,"vwap":611},"2026-04-08",19.233,74200,{"date":901,"open":766,"high":605,"low":902,"close":605,"change":288,"percent_change":288,"volume":903,"transactions":9,"vwap":605},"2026-04-07",19.02,57100,{"date":905,"open":628,"high":618,"low":756,"close":605,"change":111,"percent_change":21,"volume":906,"transactions":9,"vwap":605},"2026-04-06",59600,{"date":908,"open":581,"high":628,"low":581,"close":628,"change":553,"percent_change":554,"volume":909,"transactions":9,"vwap":628},"2026-04-02",68200,{"date":911,"open":637,"high":598,"low":770,"close":637,"change":519,"percent_change":520,"volume":912,"transactions":9,"vwap":637},"2026-04-01",51900,{"date":914,"open":428,"high":772,"low":428,"close":581,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":581},"2026-03-31",0.081,0.43,56000,{"date":919,"open":487,"high":477,"low":396,"close":920,"change":921,"percent_change":295,"volume":922,"transactions":9,"vwap":920},"2026-03-30",18.919,-0.012,72400,{"date":924,"open":441,"high":441,"low":394,"close":506,"change":925,"percent_change":368,"volume":926,"transactions":9,"vwap":506},"2026-03-27",-0.019,38100,{"date":928,"open":477,"high":929,"low":505,"close":441,"change":252,"percent_change":734,"volume":930,"transactions":9,"vwap":441},"2026-03-26",18.985,57200,{"date":932,"open":477,"high":933,"low":441,"close":470,"change":106,"percent_change":141,"volume":934,"transactions":9,"vwap":470},"2026-03-25",18.998,63700,{"date":936,"open":589,"high":589,"low":421,"close":505,"change":230,"percent_change":802,"volume":937,"transactions":9,"vwap":505},"2026-03-24",41100,{"date":939,"open":772,"high":766,"low":940,"close":902,"change":106,"percent_change":141,"volume":941,"transactions":9,"vwap":902},"2026-03-23",19.00099945,33500,{"date":943,"open":597,"high":628,"low":944,"close":428,"change":253,"percent_change":945,"volume":946,"transactions":9,"vwap":428},"2026-03-20",18.955,-1.15,31600,{"date":948,"open":702,"high":653,"low":711,"close":653,"change":261,"percent_change":262,"volume":949,"transactions":9,"vwap":653},"2026-03-19",111200,{"date":951,"open":661,"high":674,"low":702,"close":702,"change":252,"percent_change":734,"volume":952,"transactions":9,"vwap":702},"2026-03-18",50400,{"date":954,"open":849,"high":844,"low":660,"close":673,"change":111,"percent_change":21,"volume":955,"transactions":9,"vwap":673},"2026-03-17",93100,{"date":957,"open":674,"high":958,"low":660,"close":674,"change":959,"percent_change":822,"volume":960,"transactions":9,"vwap":674},"2026-03-16",19.299,0.039,115600,{"date":962,"open":611,"high":716,"low":711,"close":716,"change":963,"percent_change":554,"volume":964,"transactions":9,"vwap":716},"2026-03-13",0.041,51200,{"date":966,"open":653,"high":660,"low":597,"close":711,"change":967,"percent_change":786,"volume":968,"transactions":9,"vwap":711},"2026-03-12",-0.061,45300,{"date":970,"open":690,"high":849,"low":710,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-03-11",19.201,-0.049,-0.25,130200,{"date":976,"open":706,"high":706,"low":684,"close":849,"change":295,"percent_change":977,"volume":978,"transactions":9,"vwap":849},"2026-03-10",-0.31,101000,{"date":980,"open":867,"high":691,"low":849,"close":691,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":691},"2026-03-09",0.035,0.18,118400,{"date":985,"open":861,"high":706,"low":849,"close":986,"change":987,"percent_change":202,"volume":988,"transactions":9,"vwap":986},"2026-03-06",19.275,-0.025,281200,{"date":990,"open":861,"high":991,"low":850,"close":706,"change":21,"percent_change":464,"volume":855,"transactions":9,"vwap":706},"2026-03-05",19.315,{"date":993,"open":691,"high":994,"low":691,"close":995,"change":553,"percent_change":554,"volume":996,"transactions":9,"vwap":995},"2026-03-04",19.37,19.35,20100,{"date":998,"open":999,"high":995,"low":850,"close":691,"change":202,"percent_change":1000,"volume":1001,"transactions":9,"vwap":691},"2026-03-03",19.34,-0.67,39400,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-03-02",19.45,19.464,19.41,19.44,-0.045,-0.23,31900,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":648,"percent_change":22,"volume":650,"transactions":9,"vwap":1015},"2026-02-27",19.47,19.49,19.485,{"date":1017,"open":1018,"high":24,"low":1018,"close":1019,"change":262,"percent_change":712,"volume":1020,"transactions":9,"vwap":1019},"2026-02-26",19.5,19.54,46100,{"date":1022,"open":1023,"high":1018,"low":1013,"close":1014,"change":311,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1014},"2026-02-25",19.48,0.15,48300,{"date":1027,"open":999,"high":1023,"low":999,"close":1028,"change":414,"percent_change":643,"volume":1029,"transactions":9,"vwap":1028},"2026-02-24",19.46,55200,{"date":1031,"open":1028,"high":1013,"low":1032,"close":1007,"change":111,"percent_change":21,"volume":1033,"transactions":9,"vwap":1007},"2026-02-23",19.435,42200,{"date":1035,"open":1028,"high":1028,"low":1036,"close":1004,"change":261,"percent_change":262,"volume":1037,"transactions":9,"vwap":1004},"2026-02-20",19.43,78000,{"date":1039,"open":1036,"high":1040,"low":1041,"close":1007,"change":311,"percent_change":1024,"volume":1042,"transactions":9,"vwap":1007},"2026-02-19",19.445,19.42,27400,{"date":1044,"open":1006,"high":1007,"low":1045,"close":1006,"change":693,"percent_change":694,"volume":1046,"transactions":9,"vwap":1006},"2026-02-18",19.395,65000,{"date":1048,"open":1041,"high":1036,"low":1006,"close":1049,"change":311,"percent_change":1024,"volume":1050,"transactions":9,"vwap":1049},"2026-02-17",19.425,25800,{"date":1052,"open":1041,"high":1004,"low":1053,"close":1045,"change":1054,"percent_change":311,"volume":1055,"transactions":9,"vwap":1045},"2026-02-13",19.38,0.005,46200,{"date":1057,"open":1058,"high":1059,"low":999,"close":1060,"change":262,"percent_change":712,"volume":1061,"transactions":9,"vwap":1060},"2026-02-12",19.36,19.4,19.39,41700,{"date":1063,"open":995,"high":995,"low":1064,"close":999,"change":111,"percent_change":21,"volume":1065,"transactions":9,"vwap":999},"2026-02-11",19.32,61500,{"date":1067,"open":1060,"high":1059,"low":995,"close":995,"change":311,"percent_change":312,"volume":1068,"transactions":9,"vwap":995},"2026-02-10",64400,{"date":1070,"open":706,"high":1071,"low":867,"close":1064,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1064},"2026-02-09",19.33,0.055,0.29,53000,{"date":1076,"open":844,"high":867,"low":1077,"close":683,"change":414,"percent_change":643,"volume":1078,"transactions":9,"vwap":683},"2026-02-06",19.229,47000,{"date":1080,"open":849,"high":844,"low":684,"close":1081,"change":685,"percent_change":686,"volume":1082,"transactions":9,"vwap":1081},"2026-02-05",19.245,59900,{"date":1084,"open":660,"high":674,"low":653,"close":674,"change":1085,"percent_change":415,"volume":1086,"transactions":9,"vwap":674},"2026-02-04",0.021,85700,{"date":1088,"open":702,"high":661,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-02-03",19.156,19.199,0.057,0.3,63000,{"date":1095,"open":611,"high":660,"low":701,"close":1096,"change":1097,"percent_change":230,"volume":1098,"transactions":9,"vwap":1096},"2026-02-02",19.142,-0.018,53500,{"date":1100,"open":662,"high":653,"low":611,"close":662,"change":1101,"percent_change":253,"volume":1102,"transactions":9,"vwap":662},"2026-01-30",-0.042,26700,{"date":1104,"open":653,"high":1105,"low":653,"close":1106,"change":1107,"percent_change":270,"volume":1108,"transactions":9,"vwap":1106},"2026-01-29",19.227,19.202,-0.006,26100,{"date":1110,"open":660,"high":674,"low":1111,"close":1112,"change":1113,"percent_change":406,"volume":838,"transactions":9,"vwap":1112},"2026-01-28",19.174,19.208,-0.022,{"date":1115,"open":690,"high":684,"low":1116,"close":690,"change":405,"percent_change":368,"volume":1117,"transactions":9,"vwap":690},"2026-01-27",19.205,35400,{"date":1119,"open":867,"high":867,"low":674,"close":849,"change":414,"percent_change":643,"volume":1120,"transactions":9,"vwap":849},"2026-01-26",22600,{"date":1122,"open":690,"high":690,"low":661,"close":690,"change":311,"percent_change":312,"volume":1123,"transactions":9,"vwap":690},"2026-01-23",57800,{"date":1125,"open":660,"high":690,"low":1126,"close":661,"change":851,"percent_change":279,"volume":1127,"transactions":9,"vwap":661},"2026-01-22",19.173,52500,{"date":1129,"open":701,"high":660,"low":618,"close":1130,"change":106,"percent_change":499,"volume":1131,"transactions":9,"vwap":1130},"2026-01-21",19.185,43900,{"date":1133,"open":660,"high":661,"low":628,"close":1134,"change":694,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-01-20",19.125,-0.42,53700,{"date":1138,"open":850,"high":850,"low":661,"close":1116,"change":545,"percent_change":546,"volume":858,"transactions":9,"vwap":1116},"2026-01-16",{"date":1140,"open":867,"high":867,"low":690,"close":684,"change":288,"percent_change":288,"volume":1141,"transactions":9,"vwap":684},"2026-01-15",20300,{"date":1143,"open":849,"high":844,"low":684,"close":684,"change":1144,"percent_change":553,"volume":1145,"transactions":9,"vwap":684},"2026-01-14",0.008,63800,{"date":1147,"open":850,"high":850,"low":1148,"close":1149,"change":1150,"percent_change":405,"volume":1151,"transactions":9,"vwap":1149},"2026-01-13",19.225,19.232,-0.003,18100,{"date":1153,"open":844,"high":844,"low":674,"close":1154,"change":405,"percent_change":368,"volume":1155,"transactions":9,"vwap":1154},"2026-01-12",19.235,33200,{"date":1157,"open":684,"high":683,"low":690,"close":854,"change":261,"percent_change":262,"volume":1158,"transactions":9,"vwap":854},"2026-01-09",23300,{"date":1160,"open":849,"high":867,"low":690,"close":1081,"change":987,"percent_change":202,"volume":1161,"transactions":9,"vwap":1081},"2026-01-08",66500,{"date":1163,"open":850,"high":850,"low":849,"close":850,"change":553,"percent_change":554,"volume":926,"transactions":9,"vwap":850},"2026-01-07",{"date":1165,"open":674,"high":684,"low":660,"close":690,"change":261,"percent_change":262,"volume":1166,"transactions":9,"vwap":690},"2026-01-06",76300,{"date":1168,"open":849,"high":849,"low":1169,"close":674,"change":288,"percent_change":288,"volume":830,"transactions":9,"vwap":674},"2026-01-05",19.196,{"date":1171,"open":674,"high":674,"low":660,"close":674,"change":519,"percent_change":520,"volume":1172,"transactions":9,"vwap":674},"2026-01-02",20400,{"date":1174,"open":660,"high":674,"low":611,"close":611,"change":295,"percent_change":977,"volume":1175,"transactions":9,"vwap":611},"2025-12-31",97800,{"date":1177,"open":660,"high":674,"low":660,"close":673,"change":21,"percent_change":464,"volume":1178,"transactions":9,"vwap":673},"2025-12-30",37600,{"date":1180,"open":850,"high":867,"low":684,"close":844,"change":685,"percent_change":686,"volume":1181,"transactions":9,"vwap":844},"2025-12-29",34000,{"date":1183,"open":691,"high":691,"low":1077,"close":1154,"change":1008,"percent_change":1009,"volume":1184,"transactions":9,"vwap":1154},"2025-12-26",13900,{"date":1186,"open":849,"high":867,"low":1187,"close":867,"change":311,"percent_change":312,"volume":1188,"transactions":9,"vwap":867},"2025-12-24",19.239,19700,{"date":1190,"open":673,"high":849,"low":661,"close":849,"change":262,"percent_change":712,"volume":747,"transactions":9,"vwap":849},"2025-12-23",{"date":1192,"open":690,"high":684,"low":702,"close":661,"change":405,"percent_change":368,"volume":1193,"transactions":9,"vwap":661},"2025-12-22",52400,{"date":1195,"open":673,"high":844,"low":661,"close":674,"change":261,"percent_change":262,"volume":1196,"transactions":9,"vwap":674},"2025-12-19",30400,{"date":1198,"open":849,"high":1199,"low":611,"close":673,"change":288,"percent_change":288,"volume":1200,"transactions":9,"vwap":673},"2025-12-18",19.269,51000,{"date":1202,"open":674,"high":674,"low":660,"close":673,"change":111,"percent_change":21,"volume":1203,"transactions":9,"vwap":673},"2025-12-17",24500,{"date":1205,"open":662,"high":1206,"low":662,"close":674,"change":553,"percent_change":554,"volume":1207,"transactions":9,"vwap":674},"2025-12-16",19.221,45800,{"date":1209,"open":684,"high":684,"low":702,"close":653,"change":288,"percent_change":288,"volume":1210,"transactions":9,"vwap":653},"2025-12-15",84000,{"date":1212,"open":660,"high":674,"low":711,"close":653,"change":220,"percent_change":1213,"volume":1214,"transactions":9,"vwap":653},"2025-12-12",-0.36,209900,{"date":1216,"open":867,"high":867,"low":673,"close":849,"change":261,"percent_change":262,"volume":1217,"transactions":9,"vwap":849},"2025-12-11",89100,{"date":1219,"open":673,"high":849,"low":660,"close":684,"change":414,"percent_change":643,"volume":1220,"transactions":9,"vwap":684},"2025-12-10",22900,{"date":1222,"open":844,"high":1223,"low":692,"close":674,"change":405,"percent_change":368,"volume":1224,"transactions":9,"vwap":674},"2025-12-09",19.263,44100,{"date":1226,"open":850,"high":850,"low":661,"close":684,"change":405,"percent_change":368,"volume":1227,"transactions":9,"vwap":684},"2025-12-08",54500,{"date":1229,"open":660,"high":844,"low":1130,"close":844,"change":106,"percent_change":499,"volume":1230,"transactions":9,"vwap":844},"2025-12-05",85300,{"date":1232,"open":653,"high":673,"low":702,"close":661,"change":261,"percent_change":262,"volume":1233,"transactions":9,"vwap":661},"2025-12-04",55900,{"date":1235,"open":673,"high":684,"low":611,"close":660,"change":252,"percent_change":734,"volume":1236,"transactions":9,"vwap":660},"2025-12-03",37400,{"date":1238,"open":673,"high":690,"low":702,"close":690,"change":111,"percent_change":21,"volume":1127,"transactions":9,"vwap":690},"2025-12-02",{"date":1240,"open":849,"high":849,"low":674,"close":684,"change":220,"percent_change":1213,"volume":1241,"transactions":9,"vwap":684},"2025-12-01",53200,{"date":1243,"open":861,"high":691,"low":861,"close":691,"change":261,"percent_change":262,"volume":1244,"transactions":9,"vwap":691},"2025-11-28",16500,{"date":1246,"open":844,"high":1247,"low":849,"close":706,"change":405,"percent_change":368,"volume":1248,"transactions":9,"vwap":706},"2025-11-26",19.305,54200,{"date":1250,"open":999,"high":999,"low":861,"close":1064,"change":261,"percent_change":262,"volume":1251,"transactions":9,"vwap":1064},"2025-11-25",116400,{"date":1253,"open":995,"high":995,"low":706,"close":691,"change":630,"percent_change":270,"volume":1254,"transactions":9,"vwap":691},"2025-11-24",35900,{"date":1256,"open":999,"high":1257,"low":861,"close":991,"change":851,"percent_change":279,"volume":1258,"transactions":9,"vwap":991},"2025-11-21",19.345,61100,{"date":1260,"open":1064,"high":1071,"low":861,"close":706,"change":288,"percent_change":288,"volume":1261,"transactions":9,"vwap":706},"2025-11-20",77600,{"date":1263,"open":1058,"high":994,"low":1264,"close":706,"change":21,"percent_change":464,"volume":1181,"transactions":9,"vwap":706},"2025-11-19",19.295,{"date":1266,"open":1064,"high":995,"low":1267,"close":995,"change":279,"percent_change":1268,"volume":1269,"transactions":9,"vwap":995},"2025-11-18",19.292,0.42,74100,{"date":1271,"open":861,"high":691,"low":850,"close":850,"change":685,"percent_change":686,"volume":1272,"transactions":9,"vwap":850},"2025-11-17",50600,{"date":1274,"open":1007,"high":1007,"low":1081,"close":1081,"change":1008,"percent_change":1009,"volume":1275,"transactions":9,"vwap":1081},"2025-11-14",62300,{"date":1277,"open":861,"high":706,"low":850,"close":861,"change":111,"percent_change":21,"volume":1278,"transactions":9,"vwap":861},"2025-11-13",72100,{"date":1280,"open":995,"high":995,"low":706,"close":706,"change":270,"percent_change":271,"volume":1281,"transactions":9,"vwap":706},"2025-11-12",65200,{"date":1283,"open":1071,"high":999,"low":691,"close":1071,"change":311,"percent_change":312,"volume":1284,"transactions":9,"vwap":1071},"2025-11-11",48500,{"date":1286,"open":1064,"high":1064,"low":867,"close":706,"change":261,"percent_change":262,"volume":1287,"transactions":9,"vwap":706},"2025-11-10",39700,{"date":1289,"open":850,"high":1064,"low":850,"close":861,"change":288,"percent_change":288,"volume":1290,"transactions":9,"vwap":861},"2025-11-07",17200,{"date":1292,"open":691,"high":691,"low":844,"close":861,"change":553,"percent_change":554,"volume":1293,"transactions":9,"vwap":861},"2025-11-06",228000,{"date":1295,"open":691,"high":691,"low":849,"close":849,"change":220,"percent_change":1213,"volume":1296,"transactions":9,"vwap":849},"2025-11-05",39900,{"date":1298,"open":684,"high":1064,"low":684,"close":1064,"change":262,"percent_change":712,"volume":1299,"transactions":9,"vwap":1064},"2025-11-04",40700,{"date":1301,"open":706,"high":706,"low":854,"close":850,"change":270,"percent_change":271,"volume":1254,"transactions":9,"vwap":850},"2025-11-03",{"date":1303,"open":706,"high":1071,"low":861,"close":706,"change":261,"percent_change":262,"volume":1127,"transactions":9,"vwap":706},"2025-10-31",{"date":1305,"open":690,"high":861,"low":690,"close":861,"change":694,"percent_change":1306,"volume":1307,"transactions":9,"vwap":861},"2025-10-30",-0.41,213600,{"date":1309,"open":1059,"high":1059,"low":999,"close":994,"change":252,"percent_change":734,"volume":1310,"transactions":9,"vwap":994},"2025-10-29",45400,{"date":1312,"open":1041,"high":1007,"low":1059,"close":1006,"change":111,"percent_change":21,"volume":1313,"transactions":9,"vwap":1006},"2025-10-28",38000,{"date":1315,"open":1053,"high":1036,"low":1316,"close":1041,"change":414,"percent_change":643,"volume":1317,"transactions":9,"vwap":1041},"2025-10-27",19.375,116000,{"date":1319,"open":1004,"high":1004,"low":1053,"close":1059,"change":288,"percent_change":288,"volume":1320,"transactions":9,"vwap":1059},"2025-10-24",86000,{"date":1322,"open":994,"high":1059,"low":994,"close":1059,"change":288,"percent_change":288,"volume":1323,"transactions":9,"vwap":1059},"2025-10-23",182400,{"date":1325,"open":1059,"high":1032,"low":1053,"close":1059,"change":261,"percent_change":262,"volume":1326,"transactions":9,"vwap":1059},"2025-10-22",126300,{"date":1328,"open":1007,"high":1028,"low":1060,"close":1060,"change":270,"percent_change":211,"volume":657,"transactions":9,"vwap":1060},"2025-10-21",{"date":1330,"open":1006,"high":1036,"low":1060,"close":1041,"change":311,"percent_change":1024,"volume":1331,"transactions":9,"vwap":1041},"2025-10-20",199800,{"date":1333,"open":1059,"high":1059,"low":1058,"close":1060,"change":405,"percent_change":368,"volume":926,"transactions":9,"vwap":1060},"2025-10-17",{"date":1335,"open":691,"high":1041,"low":691,"close":1006,"change":279,"percent_change":864,"volume":1336,"transactions":9,"vwap":1006},"2025-10-16",56100,{"date":1338,"open":691,"high":1257,"low":1247,"close":1071,"change":851,"percent_change":279,"volume":1339,"transactions":9,"vwap":1071},"2025-10-15",27300,{"date":1341,"open":706,"high":1342,"low":706,"close":991,"change":693,"percent_change":694,"volume":946,"transactions":9,"vwap":991},"2025-10-14",19.335,{"date":1344,"open":867,"high":1071,"low":1345,"close":1071,"change":643,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1071},"2025-10-13",19.258,0.52,17500,{"date":1349,"open":850,"high":850,"low":662,"close":690,"change":311,"percent_change":312,"volume":1350,"transactions":9,"vwap":690},"2025-10-10",71900,{"date":1352,"open":653,"high":661,"low":662,"close":661,"change":262,"percent_change":712,"volume":1353,"transactions":9,"vwap":661},"2025-10-09",67900,{"date":1355,"open":660,"high":673,"low":701,"close":611,"change":252,"percent_change":734,"volume":1258,"transactions":9,"vwap":611},"2025-10-08",{"date":1357,"open":611,"high":661,"low":611,"close":660,"change":553,"percent_change":554,"volume":1358,"transactions":9,"vwap":660},"2025-10-07",29700,{"date":1360,"open":701,"high":611,"low":618,"close":611,"change":288,"percent_change":288,"volume":996,"transactions":9,"vwap":611},"2025-10-06",{"date":1362,"open":662,"high":653,"low":701,"close":611,"change":1363,"percent_change":1364,"volume":964,"transactions":9,"vwap":611},"2025-10-03",0.027,0.14,{"date":1366,"open":611,"high":611,"low":618,"close":1367,"change":1113,"percent_change":406,"volume":1368,"transactions":9,"vwap":1367},"2025-10-02",19.123,89500,{"date":1370,"open":662,"high":653,"low":711,"close":1371,"change":851,"percent_change":279,"volume":1372,"transactions":9,"vwap":1371},"2025-10-01",19.145,61600,{"date":1374,"open":611,"high":611,"low":730,"close":701,"change":288,"percent_change":288,"volume":1375,"transactions":9,"vwap":701},"2025-09-30",74900,{"date":1377,"open":597,"high":711,"low":597,"close":701,"change":288,"percent_change":288,"volume":1378,"transactions":9,"vwap":701},"2025-09-29",60100,{"date":1380,"open":662,"high":702,"low":701,"close":701,"change":270,"percent_change":271,"volume":1381,"transactions":9,"vwap":701},"2025-09-26",105200,{"date":1383,"open":711,"high":662,"low":1384,"close":662,"change":261,"percent_change":262,"volume":1385,"transactions":9,"vwap":662},"2025-09-25",19.111,145700,{"date":1387,"open":662,"high":702,"low":711,"close":611,"change":270,"percent_change":271,"volume":1388,"transactions":9,"vwap":611},"2025-09-24",70400,{"date":1390,"open":660,"high":661,"low":662,"close":653,"change":111,"percent_change":21,"volume":1391,"transactions":9,"vwap":653},"2025-09-23",106200,{"date":1393,"open":661,"high":673,"low":702,"close":660,"change":288,"percent_change":288,"volume":1394,"transactions":9,"vwap":660},"2025-09-22",512600,{"date":1396,"open":653,"high":660,"low":1397,"close":660,"change":553,"percent_change":554,"volume":830,"transactions":9,"vwap":660},"2025-09-19",19.155,{"date":1399,"open":653,"high":661,"low":611,"close":611,"change":252,"percent_change":734,"volume":906,"transactions":9,"vwap":611},"2025-09-18",{"date":1401,"open":673,"high":1402,"low":1130,"close":660,"change":414,"percent_change":643,"volume":1403,"transactions":9,"vwap":660},"2025-09-17",19.285,108100,{"date":1405,"open":661,"high":673,"low":701,"close":702,"change":288,"percent_change":288,"volume":1406,"transactions":9,"vwap":702},"2025-09-16",1907900,{"date":1408,"open":673,"high":673,"low":611,"close":702,"change":262,"percent_change":712,"volume":1409,"transactions":9,"vwap":702},"2025-09-15",121400,{"date":1411,"open":628,"high":711,"low":597,"close":618,"change":252,"percent_change":734,"volume":1412,"transactions":9,"vwap":618},"2025-09-12",99300,{"date":1414,"open":597,"high":662,"low":597,"close":662,"change":415,"percent_change":1415,"volume":1416,"transactions":9,"vwap":662},"2025-09-11",0.58,204500,{"date":1418,"open":470,"high":766,"low":470,"close":766,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":766},"2025-09-10",0.12,0.63,733900,{"date":1423,"open":428,"high":798,"low":505,"close":505,"change":295,"percent_change":786,"volume":1424,"transactions":9,"vwap":505},"2025-09-09",228500,{"date":1426,"open":404,"high":581,"low":404,"close":470,"change":1024,"percent_change":1427,"volume":1428,"transactions":9,"vwap":470},"2025-09-08",0.8,62500,{"date":1430,"open":387,"high":396,"low":387,"close":396,"change":1024,"percent_change":1427,"volume":1431,"transactions":9,"vwap":396},"2025-09-05",211800,{"date":1433,"open":1434,"high":353,"low":346,"close":353,"change":519,"percent_change":146,"volume":1435,"transactions":9,"vwap":353},"2025-09-04",18.67,303300,{"date":1437,"open":1438,"high":345,"low":1439,"close":355,"change":279,"percent_change":916,"volume":1440,"transactions":9,"vwap":355},"2025-09-03",18.56,18.556,163300,{"date":1442,"open":1438,"high":1443,"low":1444,"close":1445,"change":252,"percent_change":253,"volume":1446,"transactions":9,"vwap":1445},"2025-09-02",18.577,18.53,18.54,628700,{"date":1448,"open":277,"high":355,"low":294,"close":337,"change":21,"percent_change":378,"volume":1449,"transactions":9,"vwap":337},"2025-08-29",94100,{"date":1451,"open":1452,"high":1452,"low":337,"close":345,"change":252,"percent_change":734,"volume":855,"transactions":9,"vwap":345},"2025-08-28",18.7,{"date":1454,"open":1455,"high":387,"low":1455,"close":1434,"change":685,"percent_change":686,"volume":1456,"transactions":9,"vwap":1434},"2025-08-27",18.6,96100,{"date":1458,"open":336,"high":346,"low":355,"close":1459,"change":1054,"percent_change":311,"volume":1460,"transactions":9,"vwap":1459},"2025-08-26",18.645,104600,{"date":1462,"open":346,"high":346,"low":355,"close":336,"change":252,"percent_change":734,"volume":1463,"transactions":9,"vwap":336},"2025-08-25",103200,{"date":1465,"open":355,"high":366,"low":327,"close":366,"change":415,"percent_change":1466,"volume":906,"transactions":9,"vwap":366},"2025-08-22",0.59,{"date":1468,"open":328,"high":1469,"low":1444,"close":328,"change":111,"percent_change":21,"volume":1470,"transactions":9,"vwap":328},"2025-08-21",18.585,448500,{"date":1472,"open":277,"high":1455,"low":1473,"close":337,"change":261,"percent_change":262,"volume":1474,"transactions":9,"vwap":337},"2025-08-20",18.555,92500,{"date":1476,"open":1455,"high":335,"low":327,"close":328,"change":111,"percent_change":21,"volume":760,"transactions":9,"vwap":328},"2025-08-19",{"date":1478,"open":277,"high":277,"low":1438,"close":337,"change":405,"percent_change":406,"volume":1479,"transactions":9,"vwap":337},"2025-08-18",177600,{"date":1481,"open":337,"high":1455,"low":328,"close":1455,"change":414,"percent_change":415,"volume":1482,"transactions":9,"vwap":1455},"2025-08-15",109400,{"date":1484,"open":345,"high":336,"low":1438,"close":337,"change":295,"percent_change":786,"volume":1485,"transactions":9,"vwap":337},"2025-08-14",171800,{"date":1487,"open":326,"high":1434,"low":345,"close":336,"change":111,"percent_change":21,"volume":1488,"transactions":9,"vwap":336},"2025-08-13",124100,{"date":1490,"open":335,"high":346,"low":277,"close":346,"change":414,"percent_change":415,"volume":1491,"transactions":9,"vwap":346},"2025-08-12",97500,{"date":1493,"open":326,"high":326,"low":1455,"close":345,"change":414,"percent_change":415,"volume":1494,"transactions":9,"vwap":345},"2025-08-11",160200,{"date":1496,"open":337,"high":335,"low":328,"close":335,"change":288,"percent_change":288,"volume":1497,"transactions":9,"vwap":335},"2025-08-08",42700,{"date":1499,"open":1438,"high":1500,"low":1438,"close":335,"change":553,"percent_change":1501,"volume":1502,"transactions":9,"vwap":335},"2025-08-07",18.625,0.22,327800,{"date":1504,"open":328,"high":346,"low":1505,"close":328,"change":252,"percent_change":734,"volume":1506,"transactions":9,"vwap":328},"2025-08-06",18.51,201900,{"date":1508,"open":1438,"high":355,"low":1438,"close":335,"change":311,"percent_change":312,"volume":1509,"transactions":9,"vwap":335},"2025-08-05",339100,{"date":1511,"open":355,"high":355,"low":1438,"close":337,"change":405,"percent_change":406,"volume":1512,"transactions":9,"vwap":337},"2025-08-04",926600,{"date":1514,"open":328,"high":1455,"low":1438,"close":1455,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1455},"2025-08-01",0.17,0.92,250800,{"date":1519,"open":260,"high":259,"low":238,"close":260,"change":106,"percent_change":1520,"volume":1521,"transactions":9,"vwap":260},"2025-07-31",0.33,120800,{"date":1523,"open":238,"high":1524,"low":1525,"close":287,"change":211,"percent_change":1526,"volume":1527,"transactions":9,"vwap":287},"2025-07-30",18.425,18.365,-0.81,315000,{"date":1529,"open":318,"high":1530,"low":310,"close":1531,"change":519,"percent_change":146,"volume":1532,"transactions":9,"vwap":1531},"2025-07-29",18.546,18.52,187400,{"date":1534,"open":248,"high":310,"low":260,"close":248,"change":405,"percent_change":406,"volume":1535,"transactions":9,"vwap":248},"2025-07-28",193000,{"date":1537,"open":248,"high":310,"low":319,"close":310,"change":261,"percent_change":262,"volume":1538,"transactions":9,"vwap":310},"2025-07-25",194500,{"date":1540,"open":259,"high":259,"low":1524,"close":259,"change":288,"percent_change":288,"volume":1541,"transactions":9,"vwap":259},"2025-07-24",188300,{"date":1543,"open":310,"high":294,"low":237,"close":259,"change":21,"percent_change":378,"volume":1544,"transactions":9,"vwap":259},"2025-07-23",1223900,{"date":1546,"open":327,"high":327,"low":294,"close":1505,"change":288,"percent_change":288,"volume":1547,"transactions":9,"vwap":1505},"2025-07-22",62200,{"date":1549,"open":1505,"high":1550,"low":318,"close":1505,"change":519,"percent_change":146,"volume":1551,"transactions":9,"vwap":1505},"2025-07-21",18.537,155900,{"date":1553,"open":1505,"high":1505,"low":1554,"close":319,"change":270,"percent_change":271,"volume":1555,"transactions":9,"vwap":319},"2025-07-18",18.415,75500,{"date":1557,"open":1445,"high":1445,"low":248,"close":310,"change":220,"percent_change":1558,"volume":968,"transactions":9,"vwap":310},"2025-07-17",-0.38,{"date":1560,"open":328,"high":337,"low":1561,"close":1445,"change":405,"percent_change":406,"volume":1562,"transactions":9,"vwap":1445},"2025-07-16",18.493,95900,{"date":1564,"open":345,"high":345,"low":1531,"close":1438,"change":252,"percent_change":253,"volume":1565,"transactions":9,"vwap":1438},"2025-07-15",83900,{"date":1567,"open":277,"high":335,"low":1568,"close":1455,"change":111,"percent_change":21,"volume":1569,"transactions":9,"vwap":1455},"2025-07-14",18.565,84600,{"date":1571,"open":1455,"high":1572,"low":337,"close":335,"change":252,"percent_change":734,"volume":1573,"transactions":9,"vwap":335},"2025-07-11",18.618,136700,{"date":1575,"open":336,"high":1434,"low":336,"close":346,"change":111,"percent_change":21,"volume":1576,"transactions":9,"vwap":346},"2025-07-10",134300,{"date":1578,"open":336,"high":1434,"low":1500,"close":326,"change":414,"percent_change":415,"volume":1127,"transactions":9,"vwap":326},"2025-07-09",{"date":1580,"open":336,"high":346,"low":335,"close":336,"change":405,"percent_change":406,"volume":1581,"transactions":9,"vwap":336},"2025-07-08",147000,{"date":1583,"open":1434,"high":1434,"low":355,"close":326,"change":270,"percent_change":271,"volume":1584,"transactions":9,"vwap":326},"2025-07-07",117500,{"date":1586,"open":366,"high":1452,"low":326,"close":353,"change":545,"percent_change":1587,"volume":937,"transactions":9,"vwap":353},"2025-07-03",-0.19,{"date":1589,"open":353,"high":1590,"low":366,"close":1591,"change":1054,"percent_change":311,"volume":657,"transactions":9,"vwap":1591},"2025-07-02",18.73,18.725,{"date":1593,"open":1590,"high":568,"low":1594,"close":377,"change":261,"percent_change":262,"volume":1595,"transactions":9,"vwap":377},"2025-07-01",18.702,86700,{"date":1597,"open":353,"high":1590,"low":1434,"close":376,"change":553,"percent_change":554,"volume":1598,"transactions":9,"vwap":376},"2025-06-30",114200,{"date":1600,"open":346,"high":366,"low":345,"close":1434,"change":220,"percent_change":826,"volume":1601,"transactions":9,"vwap":1434},"2025-06-27",58400,{"date":1603,"open":377,"high":375,"low":1604,"close":568,"change":288,"percent_change":288,"volume":1320,"transactions":9,"vwap":568},"2025-06-26",18.705,{"date":1606,"open":376,"high":568,"low":1607,"close":568,"change":1608,"percent_change":1024,"volume":1609,"transactions":9,"vwap":568},"2025-06-25",18.673,0.028,153600,{"date":1611,"open":376,"high":568,"low":353,"close":1612,"change":1613,"percent_change":261,"volume":1614,"transactions":9,"vwap":1612},"2025-06-24",18.712,0.002,204000,{"date":1616,"open":1452,"high":375,"low":1452,"close":376,"change":261,"percent_change":262,"volume":1617,"transactions":9,"vwap":376},"2025-06-23",88000,{"date":1619,"open":326,"high":1452,"low":326,"close":1452,"change":311,"percent_change":312,"volume":1620,"transactions":9,"vwap":1452},"2025-06-20",133900,{"date":1622,"open":1590,"high":1590,"low":346,"close":1434,"change":270,"percent_change":271,"volume":1623,"transactions":9,"vwap":1434},"2025-06-18",87200,{"date":1625,"open":353,"high":377,"low":366,"close":1452,"change":553,"percent_change":554,"volume":789,"transactions":9,"vwap":1452},"2025-06-17",{"date":1627,"open":1434,"high":353,"low":336,"close":326,"change":288,"percent_change":288,"volume":1628,"transactions":9,"vwap":326},"2025-06-16",61300,{"date":1630,"open":375,"high":375,"low":346,"close":326,"change":694,"percent_change":1631,"volume":735,"transactions":9,"vwap":326},"2025-06-13",-0.43,{"date":1633,"open":1452,"high":1634,"low":366,"close":568,"change":1635,"percent_change":1636,"volume":795,"transactions":9,"vwap":568},"2025-06-12",18.748,0.09,0.48,{"date":1638,"open":1455,"high":1434,"low":1455,"close":346,"change":553,"percent_change":554,"volume":1639,"transactions":9,"vwap":346},"2025-06-11",60000,{"date":1641,"open":326,"high":326,"low":277,"close":335,"change":111,"percent_change":21,"volume":1642,"transactions":9,"vwap":335},"2025-06-10",124000,{"date":1644,"open":328,"high":345,"low":1645,"close":355,"change":279,"percent_change":916,"volume":1646,"transactions":9,"vwap":355},"2025-06-09",18.551,98500,{"date":1648,"open":355,"high":355,"low":1444,"close":1445,"change":241,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1445},"2025-06-06",-0.64,110600,{"date":1652,"open":353,"high":1653,"low":345,"close":326,"change":288,"percent_change":288,"volume":1654,"transactions":9,"vwap":326},"2025-06-05",18.695,127800,{"date":1656,"open":1434,"high":1657,"low":336,"close":326,"change":262,"percent_change":817,"volume":1595,"transactions":9,"vwap":326},"2025-06-04",18.685,{"date":1659,"open":1660,"high":355,"low":1645,"close":335,"change":414,"percent_change":415,"volume":1661,"transactions":9,"vwap":335},"2025-06-03",18.605,182200,{"date":1663,"open":345,"high":336,"low":1438,"close":277,"change":295,"percent_change":786,"volume":1664,"transactions":9,"vwap":277},"2025-06-02",88600,{"date":1666,"open":1434,"high":1667,"low":345,"close":346,"change":405,"percent_change":406,"volume":1668,"transactions":9,"vwap":346},"2025-05-30",18.679,77400,{"date":1670,"open":346,"high":1653,"low":346,"close":1434,"change":220,"percent_change":826,"volume":1671,"transactions":9,"vwap":1434},"2025-05-29",63200,{"date":1673,"open":568,"high":375,"low":353,"close":568,"change":111,"percent_change":21,"volume":1674,"transactions":9,"vwap":568},"2025-05-28",147100,{"date":1676,"open":1677,"high":1677,"low":353,"close":375,"change":519,"percent_change":520,"volume":1678,"transactions":9,"vwap":375},"2025-05-27",18.78,81900,{"date":1680,"open":353,"high":1452,"low":1434,"close":366,"change":311,"percent_change":312,"volume":1681,"transactions":9,"vwap":366},"2025-05-23",83000,{"date":1683,"open":355,"high":1434,"low":1455,"close":346,"change":288,"percent_change":288,"volume":1684,"transactions":9,"vwap":346},"2025-05-22",136500,{"date":1686,"open":1590,"high":568,"low":336,"close":346,"change":1687,"percent_change":1000,"volume":1688,"transactions":9,"vwap":346},"2025-05-21",-0.125,159000,{"date":1690,"open":1691,"high":1692,"low":386,"close":1693,"change":648,"percent_change":649,"volume":1694,"transactions":9,"vwap":1693},"2025-05-20",18.79,18.796,18.775,178000,{"date":1696,"open":1452,"high":449,"low":1452,"close":385,"change":288,"percent_change":288,"volume":1697,"transactions":9,"vwap":385},"2025-05-19",140100,{"date":1699,"open":395,"high":395,"low":385,"close":385,"change":288,"percent_change":288,"volume":1700,"transactions":9,"vwap":385},"2025-05-16",37300,{"date":1702,"open":387,"high":1703,"low":387,"close":385,"change":415,"percent_change":1466,"volume":1704,"transactions":9,"vwap":385},"2025-05-15",18.865,73200,{"date":1706,"open":413,"high":413,"low":377,"close":377,"change":406,"percent_change":1707,"volume":1708,"transactions":9,"vwap":377},"2025-05-14",-0.58,95100,{"date":1710,"open":413,"high":396,"low":1677,"close":385,"change":261,"percent_change":262,"volume":1711,"transactions":9,"vwap":385},"2025-05-13",48600,{"date":1713,"open":385,"high":396,"low":530,"close":413,"change":270,"percent_change":271,"volume":1714,"transactions":9,"vwap":413},"2025-05-12",76400,{"date":1716,"open":412,"high":412,"low":1717,"close":449,"change":414,"percent_change":415,"volume":1718,"transactions":9,"vwap":449},"2025-05-09",18.848,104900,{"date":1720,"open":421,"high":1721,"low":413,"close":385,"change":295,"percent_change":786,"volume":1722,"transactions":9,"vwap":385},"2025-05-08",18.909,121100,{"date":1724,"open":404,"high":403,"low":1725,"close":395,"change":288,"percent_change":288,"volume":1726,"transactions":9,"vwap":395},"2025-05-07",18.853,55400,{"date":1728,"open":1677,"high":1729,"low":375,"close":395,"change":643,"percent_change":773,"volume":1718,"transactions":9,"vwap":395},"2025-05-06",18.895,{"date":1731,"open":404,"high":404,"low":1732,"close":1691,"change":252,"percent_change":734,"volume":1733,"transactions":9,"vwap":1691},"2025-05-05",18.769,137100,{"date":1735,"open":384,"high":396,"low":1691,"close":385,"change":252,"percent_change":734,"volume":1736,"transactions":9,"vwap":385},"2025-05-02",82300,{"date":1738,"open":403,"high":487,"low":413,"close":404,"change":295,"percent_change":786,"volume":1739,"transactions":9,"vwap":404},"2025-05-01",85200,{"date":1741,"open":396,"high":505,"low":396,"close":505,"change":519,"percent_change":520,"volume":1742,"transactions":9,"vwap":505},"2025-04-30",125300,{"date":1744,"open":530,"high":394,"low":530,"close":397,"change":220,"percent_change":826,"volume":1745,"transactions":9,"vwap":397},"2025-04-29",118900,{"date":1747,"open":449,"high":505,"low":385,"close":505,"change":414,"percent_change":415,"volume":1748,"transactions":9,"vwap":505},"2025-04-28",180700,{"date":1750,"open":404,"high":412,"low":530,"close":412,"change":262,"percent_change":817,"volume":1751,"transactions":9,"vwap":412},"2025-04-25",180000,{"date":1753,"open":1691,"high":421,"low":386,"close":397,"change":1024,"percent_change":1427,"volume":1754,"transactions":9,"vwap":397},"2025-04-24",207600,{"date":1756,"open":395,"high":477,"low":1434,"close":376,"change":1419,"percent_change":1757,"volume":1758,"transactions":9,"vwap":376},"2025-04-23",0.65,1251200,{"date":178,"open":336,"high":1434,"low":310,"close":277,"change":21,"percent_change":378,"volume":1760,"transactions":9,"vwap":277},167600]