[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LDUR":3,"homepage-market-summary":28,"stock-historical-LDUR":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LDUR","2026-10-05",{"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},"PIMCO Enhanced Low Duration Active Exchange-Traded Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.3427,4.08,"Monthly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},93.95,93.88,93.8015,93.89,0.06,61730.144724,96.6,93.74,75997.93967835857,7.3,3195,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":23,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},65776,24008263.859268,-1.47,"2025-04-23",[180,183,193,203,214,220,229,239,247,257,267,276,286,295,305,314,323,331,342,350,360,369,377,384,392,401,411,420,429,435,443,450,458,463,470,478,486,493,501,509,516,523,531,540,550,558,565,570,577,586,595,600,608,613,620,627,633,639,645,652,658,662,666,670,675,678,683,687,693,699,703,706,710,714,717,720,723,726,730,733,737,740,743,747,753,756,759,762,766,770,774,777,781,784,787,790,794,797,800,803,806,810,814,817,819,822,825,828,831,837,842,846,851,855,860,864,868,872,878,882,886,891,894,897,901,904,907,910,913,918,922,925,930,934,937,940,943,946,949,953,956,959,962,966,969,973,977,981,985,989,994,999,1006,1010,1015,1021,1024,1029,1034,1039,1043,1046,1052,1059,1063,1068,1074,1081,1085,1088,1092,1096,1099,1102,1105,1108,1112,1115,1118,1121,1124,1127,1130,1134,1136,1139,1142,1145,1148,1151,1154,1158,1162,1166,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1208,1211,1214,1216,1219,1223,1227,1229,1232,1235,1238,1241,1243,1245,1248,1250,1253,1256,1259,1262,1265,1268,1271,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1329,1332,1334,1337,1339,1341,1343,1346,1349,1352,1354,1357,1360,1363,1366,1368,1371,1374,1376,1379,1382,1385,1387,1390,1393,1395,1397,1399,1402,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1436,1438,1441,1444,1446,1449,1451,1453,1455,1457,1459,1462,1465,1468,1471,1474,1476,1479,1482,1485,1487,1490,1493,1496,1498,1501,1503,1505,1508,1512,1514,1517,1520,1523,1525,1528,1530,1533,1536,1539,1542,1544,1546,1549,1551,1553,1555,1558,1560,1564,1567,1570,1573,1576,1578,1581,1584,1587,1590,1593,1596,1600,1603,1607,1609,1612,1615,1617,1619,1622,1627,1629,1632,1634,1636,1640],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":21,"volume":22,"transactions":181,"vwap":182},355,93.878,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",94.08,94.094,93.7601,-0.08,-0.09,64627.47724,419,93.8982,{"date":194,"open":195,"high":196,"low":24,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",93.78,94.06,93.97,-0.145,-0.15,42856.13794,366,93.9636,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",94.2668,94.28,94.07,94.115,0.045,0.05,69182.4399,304,94.1451,{"date":215,"open":185,"high":185,"low":20,"close":207,"change":216,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",0.01,117903.9598,318,93.9869,{"date":221,"open":222,"high":222,"low":223,"close":196,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",94.27,94.01,-0.25,-0.27,30309.1968,346,94.0723,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":50,"volume":236,"transactions":237,"vwap":238},"2026-09-25",94.18,94.33,94.075,94.31,0.17,97439.3144,404,94.2119,{"date":240,"open":222,"high":241,"low":242,"close":243,"change":216,"percent_change":216,"volume":244,"transactions":245,"vwap":246},"2026-09-24",94.3325,94.0906,94.14,109097.017,279,94.1847,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",94.61,94.0766,94.13,-0.4,-0.42,39236.9449,248,94.1909,{"date":258,"open":259,"high":260,"low":261,"close":260,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",94.5,94.53,94.43,0.0746,0.08,34044.8404,276,94.4812,{"date":268,"open":261,"high":269,"low":261,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",94.525,94.4554,0.0312,0.03,77855.1657,265,94.4598,{"date":277,"open":278,"high":279,"low":278,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",94.39,94.5099,94.4242,-0.1758,-0.19,22425.9572,217,94.4744,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":165,"percent_change":69,"volume":292,"transactions":293,"vwap":294},"2026-09-17",94.57,94.6455,94.5272,94.6,22927.6297,222,94.5586,{"date":296,"open":297,"high":298,"low":232,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",94.64,94.6855,94.4,-0.22,-0.23,123774.51597,1133,94.5645,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",94.65,94.5501,94.62,-0.03,35479.3975,323,94.6107,{"date":315,"open":316,"high":317,"low":318,"close":307,"change":319,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",94.59,94.715,94.548,0.02,26470.758977,281,94.6639,{"date":324,"open":325,"high":325,"low":316,"close":326,"change":327,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",94.9,94.63,-0.07,47407.7423,447,94.6546,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",94.82,94.86,94.67,94.7,-0.29,-0.31,52785.1115,339,94.7377,{"date":343,"open":344,"high":345,"low":346,"close":344,"change":310,"percent_change":310,"volume":347,"transactions":348,"vwap":349},"2026-09-09",94.99,95.07,94.97,33715.8388,290,95.0099,{"date":351,"open":352,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",95.17,96.42,95.02,-0.035,-0.04,39173.87,285,95.1224,{"date":361,"open":362,"high":362,"low":363,"close":364,"change":365,"percent_change":189,"volume":366,"transactions":367,"vwap":368},"2026-09-04",95.13,95.005,95.055,-0.085,40585.0137,291,95.0632,{"date":370,"open":362,"high":371,"low":345,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",95.14,0.14,0.15,37977.0654,231,95.1054,{"date":378,"open":354,"high":354,"low":379,"close":380,"change":129,"percent_change":129,"volume":381,"transactions":382,"vwap":383},"2026-09-02",94.93,95,44006.6133,311,94.9599,{"date":385,"open":386,"high":354,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":358,"vwap":391},"2026-09-01",94.85,94.91,-0.46,-0.48,40337.6428,94.9507,{"date":393,"open":394,"high":395,"low":396,"close":395,"change":397,"percent_change":235,"volume":398,"transactions":399,"vwap":400},"2026-08-31",95.29,95.37,95.2752,0.16,33701.87046,316,95.3083,{"date":402,"open":403,"high":404,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",95.49,95.59,95.21,-0.265,-0.28,77409.4009,461,95.3397,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":355,"percent_change":356,"volume":417,"transactions":418,"vwap":419},"2026-08-27",95.5,95.53,95.47,95.475,36655.178583,264,95.4934,{"date":421,"open":422,"high":422,"low":415,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",95.55,95.51,-0.0618,-0.06,32669.0247,305,95.4967,{"date":430,"open":422,"high":404,"low":403,"close":431,"change":432,"percent_change":373,"volume":433,"transactions":212,"vwap":434},"2026-08-25",95.5718,0.1428,74386.050652,95.5172,{"date":436,"open":395,"high":437,"low":395,"close":438,"change":439,"percent_change":319,"volume":440,"transactions":441,"vwap":442},"2026-08-24",95.45,95.429,0.019,54685.9288,287,95.417,{"date":444,"open":437,"high":437,"low":445,"close":446,"change":310,"percent_change":310,"volume":447,"transactions":448,"vwap":449},"2026-08-21",95.3455,95.41,28779.4958,201,95.3774,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":356,"percent_change":356,"volume":455,"transactions":456,"vwap":457},"2026-08-20",95.48,95.39,95.44,27975.4885,263,95.4256,{"date":459,"open":415,"high":452,"low":453,"close":452,"change":216,"percent_change":216,"volume":460,"transactions":461,"vwap":462},"2026-08-19",66298.96915,257,95.4649,{"date":464,"open":465,"high":466,"low":465,"close":415,"change":272,"percent_change":272,"volume":467,"transactions":468,"vwap":469},"2026-08-18",95.4,95.4813,40756.7062,315,95.4531,{"date":471,"open":472,"high":473,"low":472,"close":454,"change":474,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-17",95.4374,95.4955,-0.01,32482.7921,702,95.4573,{"date":479,"open":414,"high":480,"low":481,"close":437,"change":482,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-14",95.5664,95.43,0.07,43647.6845,1287,95.4633,{"date":487,"open":415,"high":488,"low":489,"close":489,"change":397,"percent_change":235,"volume":490,"transactions":491,"vwap":492},"2026-08-13",95.515,95.38,219297.6785,1149,95.4594,{"date":494,"open":495,"high":496,"low":497,"close":497,"change":310,"percent_change":310,"volume":498,"transactions":499,"vwap":500},"2026-08-12",95.32,95.4138,95.22,468524.13557,587,95.3045,{"date":502,"open":495,"high":503,"low":504,"close":505,"change":327,"percent_change":327,"volume":506,"transactions":507,"vwap":508},"2026-08-11",95.345,95.24,95.25,523411.66331,421,95.2484,{"date":510,"open":394,"high":395,"low":511,"close":495,"change":512,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-10",95.261,-0.02,56086.225011,478,95.3349,{"date":517,"open":465,"high":465,"low":518,"close":519,"change":129,"percent_change":129,"volume":520,"transactions":521,"vwap":522},"2026-08-07",95.3087,95.34,338878.9133,473,95.3795,{"date":524,"open":495,"high":525,"low":526,"close":505,"change":527,"percent_change":188,"volume":528,"transactions":529,"vwap":530},"2026-08-06",95.3213,95.185,-0.0797,69427.5777,395,95.2779,{"date":532,"open":504,"high":533,"low":504,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-05",95.3497,95.3297,0.0005,0,30899.1173,372,95.2908,{"date":541,"open":542,"high":543,"low":542,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-04",95.31,95.365,95.3292,0.1792,0.19,57500.7304,489,95.3693,{"date":551,"open":552,"high":552,"low":362,"close":553,"change":338,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-03",95.23,95.15,-0.32,110412.7859,336,95.1813,{"date":559,"open":437,"high":560,"low":561,"close":560,"change":356,"percent_change":356,"volume":562,"transactions":563,"vwap":564},"2026-07-31",95.46,95.3352,55423.188761,729,95.3848,{"date":566,"open":560,"high":423,"low":481,"close":413,"change":210,"percent_change":210,"volume":567,"transactions":568,"vwap":569},"2026-07-30",67924.2234,418,95.4699,{"date":571,"open":495,"high":437,"low":572,"close":437,"change":573,"percent_change":372,"volume":574,"transactions":575,"vwap":576},"2026-07-29",95.1951,0.13,61984.368,301,95.3317,{"date":578,"open":394,"high":579,"low":580,"close":495,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-28",95.35,95.26,0.095,0.1,42104.5529,342,95.2692,{"date":587,"open":588,"high":580,"low":589,"close":590,"change":591,"percent_change":21,"volume":592,"transactions":593,"vwap":594},"2026-07-27",95.2,95.1701,95.225,0.055,33831.0439,292,95.2287,{"date":596,"open":446,"high":446,"low":597,"close":352,"change":482,"percent_change":482,"volume":598,"transactions":227,"vwap":599},"2026-07-24",95.1201,41366.614,95.1779,{"date":601,"open":552,"high":552,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":538,"vwap":607},"2026-07-23",95.0501,95.1,-0.13,-0.14,55404.4883,95.0933,{"date":609,"open":352,"high":580,"low":352,"close":552,"change":536,"percent_change":536,"volume":610,"transactions":611,"vwap":612},"2026-07-22",31064.5073,295,95.209,{"date":614,"open":452,"high":452,"low":615,"close":552,"change":616,"percent_change":604,"volume":617,"transactions":618,"vwap":619},"2026-07-21",95.2102,-0.12,30113.1518,345,95.2804,{"date":621,"open":622,"high":622,"low":623,"close":579,"change":425,"percent_change":425,"volume":624,"transactions":625,"vwap":626},"2026-07-20",95.42,95.275,57888.7554,512,95.3197,{"date":628,"open":415,"high":415,"low":629,"close":446,"change":582,"percent_change":582,"volume":630,"transactions":631,"vwap":632},"2026-07-17",95.3201,183462.114764,1049,95.4011,{"date":634,"open":437,"high":437,"low":635,"close":542,"change":536,"percent_change":536,"volume":636,"transactions":637,"vwap":638},"2026-07-16",95.2901,31064.6274,349,95.3299,{"date":640,"open":505,"high":395,"low":505,"close":542,"change":582,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-15",0.11,53501.459956,501,95.3423,{"date":646,"open":504,"high":647,"low":648,"close":405,"change":129,"percent_change":129,"volume":649,"transactions":650,"vwap":651},"2026-07-14",95.28,95.1861,53831.2336,601,95.2387,{"date":653,"open":542,"high":542,"low":654,"close":655,"change":327,"percent_change":327,"volume":656,"transactions":399,"vwap":657},"2026-07-13",95.11,95.12,34881.3165,95.1875,{"date":659,"open":481,"high":481,"low":660,"close":660,"change":605,"percent_change":199,"volume":661,"transactions":9,"vwap":660},"2026-07-10",95.19,112800,{"date":663,"open":495,"high":519,"low":580,"close":664,"change":21,"percent_change":21,"volume":665,"transactions":9,"vwap":664},"2026-07-09",95.33,17900,{"date":667,"open":580,"high":668,"low":553,"close":668,"change":263,"percent_change":263,"volume":669,"transactions":9,"vwap":668},"2026-07-08",95.27,131100,{"date":671,"open":495,"high":489,"low":660,"close":660,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":660},"2026-07-07",-0.2,-0.21,299600,{"date":676,"open":542,"high":453,"low":394,"close":453,"change":129,"percent_change":129,"volume":677,"transactions":9,"vwap":453},"2026-07-06",32100,{"date":679,"open":552,"high":680,"low":497,"close":681,"change":482,"percent_change":482,"volume":682,"transactions":9,"vwap":681},"2026-07-02",95.36,95.3,29100,{"date":684,"open":664,"high":664,"low":553,"close":552,"change":685,"percent_change":252,"volume":686,"transactions":9,"vwap":552},"2026-07-01",-0.38,38200,{"date":688,"open":689,"high":690,"low":422,"close":691,"change":356,"percent_change":356,"volume":692,"transactions":9,"vwap":691},"2026-06-30",95.57,95.62,95.61,46500,{"date":694,"open":423,"high":695,"low":423,"close":696,"change":697,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-06-29",95.68,95.65,0.04,42200,{"date":700,"open":701,"high":696,"low":701,"close":691,"change":697,"percent_change":697,"volume":702,"transactions":9,"vwap":691},"2026-06-26",95.6,34700,{"date":704,"open":689,"high":701,"low":423,"close":689,"change":482,"percent_change":482,"volume":705,"transactions":9,"vwap":689},"2026-06-25",48400,{"date":707,"open":415,"high":708,"low":454,"close":413,"change":263,"percent_change":263,"volume":709,"transactions":9,"vwap":413},"2026-06-24",95.54,43100,{"date":711,"open":497,"high":454,"low":497,"close":622,"change":641,"percent_change":712,"volume":713,"transactions":9,"vwap":622},"2026-06-23",0.12,87500,{"date":715,"open":405,"high":519,"low":405,"close":542,"change":474,"percent_change":474,"volume":716,"transactions":9,"vwap":542},"2026-06-22",51000,{"date":718,"open":681,"high":481,"low":394,"close":495,"change":319,"percent_change":319,"volume":719,"transactions":9,"vwap":495},"2026-06-18",53700,{"date":721,"open":452,"high":423,"low":668,"close":681,"change":301,"percent_change":85,"volume":722,"transactions":9,"vwap":681},"2026-06-17",50600,{"date":724,"open":579,"high":689,"low":579,"close":414,"change":216,"percent_change":216,"volume":725,"transactions":9,"vwap":414},"2026-06-16",42400,{"date":727,"open":680,"high":708,"low":680,"close":728,"change":641,"percent_change":712,"volume":729,"transactions":9,"vwap":728},"2026-06-15",95.52,37500,{"date":731,"open":580,"high":454,"low":580,"close":446,"change":310,"percent_change":310,"volume":732,"transactions":9,"vwap":446},"2026-06-12",32400,{"date":734,"open":735,"high":437,"low":735,"close":454,"change":50,"percent_change":546,"volume":736,"transactions":9,"vwap":454},"2026-06-11",95.16,25600,{"date":738,"open":453,"high":453,"low":660,"close":580,"change":356,"percent_change":356,"volume":739,"transactions":9,"vwap":580},"2026-06-10",52000,{"date":741,"open":395,"high":395,"low":588,"close":681,"change":712,"percent_change":573,"volume":742,"transactions":9,"vwap":681},"2026-06-09",49600,{"date":744,"open":505,"high":505,"low":655,"close":745,"change":263,"percent_change":263,"volume":746,"transactions":9,"vwap":745},"2026-06-08",95.18,41200,{"date":748,"open":735,"high":352,"low":749,"close":750,"change":199,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-06-05",95.080002,95.099998,-0.16,27800,{"date":754,"open":647,"high":579,"low":505,"close":505,"change":319,"percent_change":319,"volume":755,"transactions":9,"vwap":505},"2026-06-04",64500,{"date":757,"open":553,"high":504,"low":371,"close":552,"change":512,"percent_change":512,"volume":758,"transactions":9,"vwap":552},"2026-06-03",30500,{"date":760,"open":552,"high":394,"low":588,"close":505,"change":512,"percent_change":512,"volume":761,"transactions":9,"vwap":505},"2026-06-02",31600,{"date":763,"open":371,"high":668,"low":655,"close":668,"change":554,"percent_change":764,"volume":765,"transactions":9,"vwap":668},"2026-06-01",-0.33,34500,{"date":767,"open":414,"high":768,"low":414,"close":404,"change":712,"percent_change":573,"volume":769,"transactions":9,"vwap":404},"2026-05-29",95.64,28700,{"date":771,"open":560,"high":772,"low":437,"close":415,"change":356,"percent_change":356,"volume":773,"transactions":9,"vwap":415},"2026-05-28",95.58,62500,{"date":775,"open":415,"high":689,"low":560,"close":423,"change":512,"percent_change":512,"volume":776,"transactions":9,"vwap":423},"2026-05-27",42500,{"date":778,"open":622,"high":779,"low":622,"close":414,"change":129,"percent_change":129,"volume":780,"transactions":9,"vwap":414},"2026-05-26",95.56,45000,{"date":782,"open":465,"high":454,"low":647,"close":454,"change":536,"percent_change":536,"volume":783,"transactions":9,"vwap":454},"2026-05-22",42000,{"date":785,"open":394,"high":454,"low":580,"close":454,"change":319,"percent_change":319,"volume":786,"transactions":9,"vwap":454},"2026-05-21",21800,{"date":788,"open":552,"high":415,"low":552,"close":622,"change":397,"percent_change":235,"volume":789,"transactions":9,"vwap":622},"2026-05-20",39500,{"date":791,"open":453,"high":453,"low":735,"close":580,"change":792,"percent_change":616,"volume":793,"transactions":9,"vwap":580},"2026-05-19",-0.11,68700,{"date":795,"open":519,"high":437,"low":504,"close":395,"change":482,"percent_change":482,"volume":796,"transactions":9,"vwap":395},"2026-05-18",108100,{"date":798,"open":453,"high":453,"low":405,"close":681,"change":199,"percent_change":751,"volume":799,"transactions":9,"vwap":681},"2026-05-15",69200,{"date":801,"open":465,"high":414,"low":465,"close":437,"change":474,"percent_change":474,"volume":802,"transactions":9,"vwap":437},"2026-05-14",47800,{"date":804,"open":415,"high":452,"low":680,"close":560,"change":129,"percent_change":129,"volume":805,"transactions":9,"vwap":560},"2026-05-13",69100,{"date":807,"open":481,"high":454,"low":395,"close":395,"change":808,"percent_change":282,"volume":809,"transactions":9,"vwap":395},"2026-05-12",-0.18,38100,{"date":811,"open":422,"high":701,"low":560,"close":422,"change":812,"percent_change":812,"volume":813,"transactions":9,"vwap":422},"2026-05-11",-0.05,44300,{"date":815,"open":689,"high":768,"low":728,"close":701,"change":373,"percent_change":397,"volume":816,"transactions":9,"vwap":701},"2026-05-08",47700,{"date":818,"open":701,"high":696,"low":454,"close":437,"change":188,"percent_change":188,"volume":776,"transactions":9,"vwap":437},"2026-05-07",{"date":820,"open":422,"high":696,"low":728,"close":414,"change":697,"percent_change":697,"volume":821,"transactions":9,"vwap":414},"2026-05-06",30700,{"date":823,"open":454,"high":414,"low":465,"close":403,"change":482,"percent_change":482,"volume":824,"transactions":9,"vwap":403},"2026-05-05",40000,{"date":826,"open":680,"high":403,"low":681,"close":622,"change":189,"percent_change":189,"volume":827,"transactions":9,"vwap":622},"2026-05-04",66000,{"date":829,"open":779,"high":772,"low":481,"close":423,"change":225,"percent_change":407,"volume":830,"transactions":9,"vwap":423},"2026-05-01",39200,{"date":832,"open":833,"high":833,"low":834,"close":835,"change":482,"percent_change":482,"volume":836,"transactions":9,"vwap":835},"2026-04-30",95.84,95.73,95.78,22200,{"date":838,"open":839,"high":839,"low":701,"close":840,"change":327,"percent_change":327,"volume":841,"transactions":9,"vwap":840},"2026-04-29",95.83,95.71,38000,{"date":843,"open":844,"high":833,"low":834,"close":835,"change":319,"percent_change":319,"volume":845,"transactions":9,"vwap":835},"2026-04-28",95.81,46900,{"date":847,"open":844,"high":848,"low":849,"close":849,"change":189,"percent_change":189,"volume":850,"transactions":9,"vwap":849},"2026-04-27",95.85,95.76,41700,{"date":852,"open":695,"high":853,"low":695,"close":848,"change":712,"percent_change":573,"volume":854,"transactions":9,"vwap":848},"2026-04-24",95.86,20100,{"date":856,"open":857,"high":858,"low":696,"close":834,"change":272,"percent_change":272,"volume":859,"transactions":9,"vwap":834},"2026-04-23",95.75,95.79,36800,{"date":861,"open":858,"high":844,"low":862,"close":862,"change":310,"percent_change":310,"volume":863,"transactions":9,"vwap":862},"2026-04-22",95.7,56100,{"date":865,"open":835,"high":866,"low":840,"close":834,"change":792,"percent_change":792,"volume":867,"transactions":9,"vwap":834},"2026-04-21",95.8,44200,{"date":869,"open":839,"high":870,"low":844,"close":833,"change":474,"percent_change":474,"volume":871,"transactions":9,"vwap":833},"2026-04-20",95.88,44100,{"date":873,"open":874,"high":875,"low":876,"close":848,"change":582,"percent_change":582,"volume":877,"transactions":9,"vwap":848},"2026-04-17",95.9,95.92,95.82,19400,{"date":879,"open":880,"high":849,"low":696,"close":857,"change":263,"percent_change":263,"volume":881,"transactions":9,"vwap":857},"2026-04-16",95.74,66900,{"date":883,"open":834,"high":866,"low":696,"close":884,"change":327,"percent_change":327,"volume":885,"transactions":9,"vwap":884},"2026-04-15",95.67,35100,{"date":887,"open":888,"high":889,"low":696,"close":880,"change":582,"percent_change":582,"volume":890,"transactions":9,"vwap":880},"2026-04-14",95.66,95.77,90600,{"date":892,"open":893,"high":695,"low":689,"close":768,"change":272,"percent_change":272,"volume":827,"transactions":9,"vwap":768},"2026-04-13",95.63,{"date":895,"open":862,"high":862,"low":423,"close":691,"change":356,"percent_change":356,"volume":896,"transactions":9,"vwap":691},"2026-04-10",89500,{"date":898,"open":893,"high":899,"low":404,"close":696,"change":582,"percent_change":582,"volume":900,"transactions":9,"vwap":696},"2026-04-09",95.69,154700,{"date":902,"open":696,"high":884,"low":422,"close":422,"change":482,"percent_change":482,"volume":903,"transactions":9,"vwap":422},"2026-04-08",515600,{"date":905,"open":664,"high":403,"low":664,"close":452,"change":263,"percent_change":263,"volume":906,"transactions":9,"vwap":452},"2026-04-07",91900,{"date":908,"open":454,"high":437,"low":505,"close":465,"change":425,"percent_change":425,"volume":909,"transactions":9,"vwap":465},"2026-04-06",1236200,{"date":911,"open":415,"high":772,"low":560,"close":560,"change":272,"percent_change":272,"volume":912,"transactions":9,"vwap":560},"2026-04-02",85600,{"date":914,"open":701,"high":701,"low":481,"close":481,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":481},"2026-04-01",-0.39,-0.41,128400,{"date":919,"open":889,"high":920,"low":880,"close":876,"change":235,"percent_change":50,"volume":921,"transactions":9,"vwap":876},"2026-03-31",95.89,60700,{"date":923,"open":414,"high":880,"low":414,"close":696,"change":373,"percent_change":397,"volume":924,"transactions":9,"vwap":696},"2026-03-30",31500,{"date":926,"open":437,"high":423,"low":681,"close":413,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":413},"2026-03-27",0.23,0.24,209200,{"date":931,"open":454,"high":413,"low":668,"close":668,"change":764,"percent_change":932,"volume":933,"transactions":9,"vwap":668},"2026-03-26",-0.35,26400,{"date":935,"open":422,"high":768,"low":422,"close":701,"change":582,"percent_change":582,"volume":936,"transactions":9,"vwap":701},"2026-03-25",19100,{"date":938,"open":696,"high":696,"low":446,"close":413,"change":808,"percent_change":282,"volume":939,"transactions":9,"vwap":413},"2026-03-24",29700,{"date":941,"open":413,"high":834,"low":413,"close":695,"change":165,"percent_change":69,"volume":942,"transactions":9,"vwap":695},"2026-03-23",42300,{"date":944,"open":579,"high":772,"low":579,"close":452,"change":792,"percent_change":616,"volume":945,"transactions":9,"vwap":452},"2026-03-20",40600,{"date":947,"open":560,"high":893,"low":465,"close":404,"change":356,"percent_change":356,"volume":948,"transactions":9,"vwap":404},"2026-03-19",36600,{"date":950,"open":889,"high":920,"low":893,"close":893,"change":751,"percent_change":951,"volume":952,"transactions":9,"vwap":893},"2026-03-18",-0.17,38600,{"date":954,"open":695,"high":848,"low":695,"close":858,"change":582,"percent_change":582,"volume":955,"transactions":9,"vwap":858},"2026-03-17",20700,{"date":957,"open":880,"high":835,"low":899,"close":899,"change":697,"percent_change":697,"volume":958,"transactions":9,"vwap":899},"2026-03-16",29500,{"date":960,"open":961,"high":849,"low":701,"close":696,"change":372,"percent_change":373,"volume":677,"transactions":9,"vwap":696},"2026-03-13",95.72,{"date":963,"open":695,"high":849,"low":423,"close":423,"change":964,"percent_change":225,"volume":965,"transactions":9,"vwap":423},"2026-03-12",-0.26,152600,{"date":967,"open":920,"high":920,"low":880,"close":889,"change":188,"percent_change":188,"volume":968,"transactions":9,"vwap":889},"2026-03-11",25900,{"date":970,"open":853,"high":971,"low":848,"close":848,"change":812,"percent_change":812,"volume":972,"transactions":9,"vwap":848},"2026-03-10",95.96,56900,{"date":974,"open":833,"high":975,"low":889,"close":874,"change":21,"percent_change":21,"volume":976,"transactions":9,"vwap":874},"2026-03-09",95.95,78800,{"date":978,"open":835,"high":979,"low":849,"close":833,"change":582,"percent_change":582,"volume":980,"transactions":9,"vwap":833},"2026-03-06",95.91,40400,{"date":982,"open":858,"high":983,"low":880,"close":880,"change":812,"percent_change":812,"volume":984,"transactions":9,"vwap":880},"2026-03-05",95.87,31800,{"date":986,"open":979,"high":987,"low":858,"close":858,"change":199,"percent_change":751,"volume":988,"transactions":9,"vwap":858},"2026-03-04",95.97,41600,{"date":990,"open":983,"high":991,"low":876,"close":992,"change":327,"percent_change":327,"volume":993,"transactions":9,"vwap":992},"2026-03-03",96.010002,95.94,223900,{"date":995,"open":996,"high":996,"low":997,"close":991,"change":388,"percent_change":389,"volume":998,"transactions":9,"vwap":991},"2026-03-02",96.15,95.93,51500,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":641,"percent_change":641,"volume":1005,"transactions":9,"vwap":1004},"2026-02-27",96.41,96.49,96.4,96.47,49800,{"date":1007,"open":353,"high":353,"low":1008,"close":1009,"change":216,"percent_change":216,"volume":945,"transactions":9,"vwap":1009},"2026-02-26",96.31,96.36,{"date":1011,"open":1012,"high":1009,"low":1012,"close":1013,"change":310,"percent_change":310,"volume":1014,"transactions":9,"vwap":1013},"2026-02-25",96.29,96.35,37900,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1017,"change":474,"percent_change":474,"volume":1020,"transactions":9,"vwap":1017},"2026-02-24",96.38,96.39,96.32,44900,{"date":1022,"open":1012,"high":1003,"low":1012,"close":1018,"change":582,"percent_change":582,"volume":1023,"transactions":9,"vwap":1018},"2026-02-23",182700,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1012,"change":356,"percent_change":356,"volume":1028,"transactions":9,"vwap":1012},"2026-02-20",96.25,96.34,40700,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1032,"change":210,"percent_change":210,"volume":1033,"transactions":9,"vwap":1032},"2026-02-19",96.22,96.33,248300,{"date":1035,"open":1036,"high":1032,"low":1026,"close":1037,"change":188,"percent_change":188,"volume":1038,"transactions":9,"vwap":1037},"2026-02-18",96.26,96.28,105400,{"date":1040,"open":1041,"high":1017,"low":1037,"close":1009,"change":210,"percent_change":210,"volume":1042,"transactions":9,"vwap":1009},"2026-02-17",96.37,80500,{"date":1044,"open":1036,"high":1027,"low":1026,"close":1008,"change":397,"percent_change":235,"volume":1045,"transactions":9,"vwap":1008},"2026-02-13",53900,{"date":1047,"open":1048,"high":1049,"low":1050,"close":996,"change":697,"percent_change":697,"volume":1051,"transactions":9,"vwap":996},"2026-02-12",96.14,96.23,96.089996,72500,{"date":1053,"open":1054,"high":1048,"low":1055,"close":1056,"change":1057,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-02-11",96.099998,96.080002,96.11,-0.1,50500,{"date":1060,"open":1056,"high":1049,"low":1056,"close":1061,"change":582,"percent_change":582,"volume":1062,"transactions":9,"vwap":1061},"2026-02-10",96.21,155200,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1056,"change":210,"percent_change":210,"volume":1067,"transactions":9,"vwap":1056},"2026-02-09",96.050003,96.18,883600,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1072,"change":474,"percent_change":474,"volume":1073,"transactions":9,"vwap":1072},"2026-02-06",96.24,96.029999,96.059998,40900,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":50,"percent_change":546,"volume":1080,"transactions":9,"vwap":1079},"2026-02-05",96.019997,96.12,95.99,96.07,43300,{"date":1082,"open":889,"high":1083,"low":889,"close":920,"change":188,"percent_change":188,"volume":1084,"transactions":9,"vwap":920},"2026-02-04",95.98,44500,{"date":1086,"open":888,"high":987,"low":888,"close":987,"change":263,"percent_change":263,"volume":1087,"transactions":9,"vwap":987},"2026-02-03",58700,{"date":1089,"open":834,"high":1083,"low":834,"close":920,"change":1090,"percent_change":338,"volume":1091,"transactions":9,"vwap":920},"2026-02-02",-0.3,58800,{"date":1093,"open":1002,"high":1002,"low":1066,"close":1094,"change":536,"percent_change":536,"volume":1095,"transactions":9,"vwap":1094},"2026-01-30",96.19,36700,{"date":1097,"open":1066,"high":1036,"low":1098,"close":1094,"change":210,"percent_change":210,"volume":783,"transactions":9,"vwap":1094},"2026-01-29",96.16,{"date":1100,"open":1101,"high":1066,"low":1065,"close":1048,"change":474,"percent_change":474,"volume":789,"transactions":9,"vwap":1048},"2026-01-28",96.17,{"date":1103,"open":996,"high":1101,"low":1054,"close":996,"change":319,"percent_change":319,"volume":1104,"transactions":9,"vwap":996},"2026-01-27",31900,{"date":1106,"open":920,"high":1101,"low":920,"close":1107,"change":697,"percent_change":697,"volume":1020,"transactions":9,"vwap":1107},"2026-01-26",96.13,{"date":1109,"open":1054,"high":1054,"low":1110,"close":1050,"change":216,"percent_change":216,"volume":1111,"transactions":9,"vwap":1050},"2026-01-23",96.040001,49000,{"date":1113,"open":1077,"high":1077,"low":1110,"close":1055,"change":310,"percent_change":310,"volume":1114,"transactions":9,"vwap":1055},"2026-01-22",28500,{"date":1116,"open":1072,"high":1077,"low":1072,"close":1056,"change":697,"percent_change":697,"volume":1117,"transactions":9,"vwap":1056},"2026-01-21",149600,{"date":1119,"open":1054,"high":1077,"low":1110,"close":1079,"change":474,"percent_change":474,"volume":1120,"transactions":9,"vwap":1079},"2026-01-20",83200,{"date":1122,"open":1066,"high":1066,"low":1065,"close":1055,"change":310,"percent_change":310,"volume":1123,"transactions":9,"vwap":1055},"2026-01-16",78300,{"date":1125,"open":1077,"high":1048,"low":1054,"close":1056,"change":812,"percent_change":812,"volume":1126,"transactions":9,"vwap":1056},"2026-01-15",35900,{"date":1128,"open":1076,"high":1129,"low":1076,"close":1098,"change":641,"percent_change":641,"volume":799,"transactions":9,"vwap":1098},"2026-01-14",96.2,{"date":1131,"open":1056,"high":1056,"low":1132,"close":1065,"change":216,"percent_change":216,"volume":1133,"transactions":9,"vwap":1065},"2026-01-13",96,32700,{"date":1135,"open":991,"high":1079,"low":1083,"close":1110,"change":216,"percent_change":216,"volume":958,"transactions":9,"vwap":1110},"2026-01-12",{"date":1137,"open":991,"high":1065,"low":987,"close":1071,"change":216,"percent_change":216,"volume":1138,"transactions":9,"vwap":1071},"2026-01-09",27400,{"date":1140,"open":1107,"high":1107,"low":975,"close":1076,"change":536,"percent_change":536,"volume":1141,"transactions":9,"vwap":1076},"2026-01-08",46000,{"date":1143,"open":1078,"high":1056,"low":1078,"close":1076,"change":536,"percent_change":536,"volume":1144,"transactions":9,"vwap":1076},"2026-01-07",53500,{"date":1146,"open":971,"high":1079,"low":971,"close":1076,"change":356,"percent_change":356,"volume":1147,"transactions":9,"vwap":1076},"2026-01-06",37700,{"date":1149,"open":1071,"high":1056,"low":987,"close":1072,"change":641,"percent_change":641,"volume":1150,"transactions":9,"vwap":1072},"2026-01-05",33000,{"date":1152,"open":979,"high":991,"low":870,"close":975,"change":536,"percent_change":536,"volume":1153,"transactions":9,"vwap":975},"2026-01-02",34400,{"date":1155,"open":1078,"high":1071,"low":979,"close":975,"change":932,"percent_change":1156,"volume":1157,"transactions":9,"vwap":975},"2025-12-31",-0.36,24000,{"date":1159,"open":1019,"high":1027,"low":1026,"close":1160,"change":327,"percent_change":327,"volume":1161,"transactions":9,"vwap":1160},"2025-12-30",96.3,198000,{"date":1163,"open":1164,"high":1165,"low":1160,"close":1041,"change":582,"percent_change":582,"volume":813,"transactions":9,"vwap":1041},"2025-12-29",96.5,96.51,{"date":1167,"open":1098,"high":1012,"low":1098,"close":1168,"change":697,"percent_change":697,"volume":1169,"transactions":9,"vwap":1168},"2025-12-26",96.27,17300,{"date":1171,"open":1008,"high":1008,"low":1054,"close":1049,"change":641,"percent_change":641,"volume":1172,"transactions":9,"vwap":1049},"2025-12-24",16500,{"date":1174,"open":1065,"high":996,"low":1110,"close":1077,"change":425,"percent_change":425,"volume":1175,"transactions":9,"vwap":1077},"2025-12-23",38500,{"date":1177,"open":1094,"high":1094,"low":1056,"close":1066,"change":272,"percent_change":272,"volume":1178,"transactions":9,"vwap":1066},"2025-12-22",41400,{"date":1180,"open":1129,"high":1129,"low":1056,"close":996,"change":812,"percent_change":812,"volume":1181,"transactions":9,"vwap":996},"2025-12-19",34100,{"date":1183,"open":1054,"high":1031,"low":1054,"close":1129,"change":263,"percent_change":263,"volume":1184,"transactions":9,"vwap":1129},"2025-12-18",808400,{"date":1186,"open":1107,"high":1107,"low":991,"close":1077,"change":536,"percent_change":536,"volume":1187,"transactions":9,"vwap":1077},"2025-12-17",45800,{"date":1189,"open":1083,"high":1077,"low":1083,"close":1077,"change":263,"percent_change":263,"volume":1190,"transactions":9,"vwap":1077},"2025-12-16",26700,{"date":1192,"open":1072,"high":1072,"low":987,"close":1110,"change":482,"percent_change":482,"volume":1193,"transactions":9,"vwap":1110},"2025-12-15",1060600,{"date":1195,"open":844,"high":987,"low":844,"close":987,"change":697,"percent_change":697,"volume":1196,"transactions":9,"vwap":987},"2025-12-12",30600,{"date":1198,"open":876,"high":1083,"low":876,"close":997,"change":697,"percent_change":697,"volume":1199,"transactions":9,"vwap":997},"2025-12-11",35800,{"date":1201,"open":835,"high":874,"low":862,"close":920,"change":397,"percent_change":235,"volume":1202,"transactions":9,"vwap":920},"2025-12-10",28000,{"date":1204,"open":866,"high":876,"low":862,"close":834,"change":812,"percent_change":812,"volume":1205,"transactions":9,"vwap":834},"2025-12-09",40300,{"date":1207,"open":834,"high":866,"low":961,"close":835,"change":474,"percent_change":474,"volume":945,"transactions":9,"vwap":835},"2025-12-08",{"date":1209,"open":971,"high":971,"low":858,"close":858,"change":792,"percent_change":792,"volume":1210,"transactions":9,"vwap":858},"2025-12-05",32500,{"date":1212,"open":844,"high":874,"low":844,"close":874,"change":310,"percent_change":310,"volume":1213,"transactions":9,"vwap":874},"2025-12-04",18800,{"date":1215,"open":1083,"high":1083,"low":920,"close":997,"change":21,"percent_change":21,"volume":885,"transactions":9,"vwap":997},"2025-12-03",{"date":1217,"open":839,"high":920,"low":876,"close":983,"change":216,"percent_change":216,"volume":1218,"transactions":9,"vwap":983},"2025-12-02",50700,{"date":1220,"open":971,"high":971,"low":848,"close":853,"change":916,"percent_change":1221,"volume":1222,"transactions":9,"vwap":853},"2025-12-01",-0.43,26600,{"date":1224,"open":1225,"high":1225,"low":1101,"close":1168,"change":216,"percent_change":216,"volume":1226,"transactions":9,"vwap":1168},"2025-11-28",96.54,17100,{"date":1228,"open":1094,"high":1019,"low":1094,"close":1036,"change":210,"percent_change":210,"volume":1210,"transactions":9,"vwap":1036},"2025-11-26",{"date":1230,"open":1098,"high":1036,"low":1098,"close":1061,"change":573,"percent_change":372,"volume":1231,"transactions":9,"vwap":1061},"2025-11-25",68400,{"date":1233,"open":1036,"high":1036,"low":1055,"close":1055,"change":1057,"percent_change":1057,"volume":1234,"transactions":9,"vwap":1055},"2025-11-24",34900,{"date":1236,"open":1031,"high":1049,"low":996,"close":1066,"change":641,"percent_change":641,"volume":1237,"transactions":9,"vwap":1066},"2025-11-21",61800,{"date":1239,"open":1079,"high":1077,"low":1076,"close":1079,"change":21,"percent_change":21,"volume":1240,"transactions":9,"vwap":1079},"2025-11-20",44400,{"date":1242,"open":1107,"high":1107,"low":1083,"close":991,"change":319,"percent_change":319,"volume":1080,"transactions":9,"vwap":991},"2025-11-19",{"date":1244,"open":979,"high":1079,"low":874,"close":1078,"change":21,"percent_change":21,"volume":980,"transactions":9,"vwap":1078},"2025-11-18",{"date":1246,"open":1083,"high":1132,"low":875,"close":997,"change":310,"percent_change":310,"volume":1247,"transactions":9,"vwap":997},"2025-11-17",34800,{"date":1249,"open":1065,"high":1065,"low":992,"close":971,"change":536,"percent_change":536,"volume":769,"transactions":9,"vwap":971},"2025-11-14",{"date":1251,"open":1083,"high":1132,"low":992,"close":971,"change":356,"percent_change":356,"volume":1252,"transactions":9,"vwap":971},"2025-11-13",26300,{"date":1254,"open":1076,"high":1071,"low":987,"close":1132,"change":272,"percent_change":272,"volume":1255,"transactions":9,"vwap":1132},"2025-11-12",29000,{"date":1257,"open":1076,"high":1076,"low":997,"close":987,"change":21,"percent_change":21,"volume":1258,"transactions":9,"vwap":987},"2025-11-11",42800,{"date":1260,"open":1079,"high":1079,"low":874,"close":979,"change":536,"percent_change":536,"volume":1261,"transactions":9,"vwap":979},"2025-11-10",39100,{"date":1263,"open":875,"high":971,"low":983,"close":979,"change":319,"percent_change":319,"volume":1264,"transactions":9,"vwap":979},"2025-11-07",23800,{"date":1266,"open":870,"high":975,"low":853,"close":920,"change":372,"percent_change":373,"volume":1267,"transactions":9,"vwap":920},"2025-11-06",56300,{"date":1269,"open":833,"high":848,"low":961,"close":857,"change":199,"percent_change":751,"volume":1270,"transactions":9,"vwap":857},"2025-11-05",55100,{"date":1272,"open":975,"high":975,"low":876,"close":874,"change":582,"percent_change":582,"volume":824,"transactions":9,"vwap":874},"2025-11-04",{"date":1274,"open":422,"high":853,"low":422,"close":866,"change":764,"percent_change":139,"volume":1275,"transactions":9,"vwap":866},"2025-11-03",91300,{"date":1277,"open":996,"high":1098,"low":1072,"close":1107,"change":319,"percent_change":319,"volume":1278,"transactions":9,"vwap":1107},"2025-10-31",36900,{"date":1280,"open":1078,"high":1048,"low":1078,"close":1056,"change":263,"percent_change":263,"volume":1281,"transactions":9,"vwap":1056},"2025-10-30",34300,{"date":1283,"open":1001,"high":1001,"low":1076,"close":1071,"change":224,"percent_change":964,"volume":1284,"transactions":9,"vwap":1071},"2025-10-29",21100,{"date":1286,"open":1070,"high":1008,"low":1031,"close":1037,"change":512,"percent_change":512,"volume":1287,"transactions":9,"vwap":1037},"2025-10-28",43200,{"date":1289,"open":1061,"high":1160,"low":1098,"close":1160,"change":482,"percent_change":482,"volume":1290,"transactions":9,"vwap":1160},"2025-10-27",49400,{"date":1292,"open":1079,"high":1037,"low":552,"close":1049,"change":641,"percent_change":641,"volume":1293,"transactions":9,"vwap":1049},"2025-10-24",18900,{"date":1295,"open":1070,"high":1168,"low":1077,"close":1077,"change":605,"percent_change":199,"volume":1296,"transactions":9,"vwap":1077},"2025-10-23",27500,{"date":1298,"open":1076,"high":1008,"low":1076,"close":1036,"change":272,"percent_change":272,"volume":1299,"transactions":9,"vwap":1036},"2025-10-22",36300,{"date":1301,"open":1098,"high":1008,"low":1098,"close":1049,"change":512,"percent_change":512,"volume":1302,"transactions":9,"vwap":1049},"2025-10-21",25400,{"date":1304,"open":996,"high":1037,"low":996,"close":1026,"change":712,"percent_change":712,"volume":1305,"transactions":9,"vwap":1026},"2025-10-20",16400,{"date":1307,"open":1094,"high":1129,"low":1056,"close":1107,"change":808,"percent_change":282,"volume":1308,"transactions":9,"vwap":1107},"2025-10-17",21200,{"date":1310,"open":1072,"high":1013,"low":1072,"close":1008,"change":373,"percent_change":397,"volume":1311,"transactions":9,"vwap":1008},"2025-10-16",35200,{"date":1313,"open":1049,"high":23,"low":1055,"close":1098,"change":216,"percent_change":216,"volume":1314,"transactions":9,"vwap":1098},"2025-10-15",53000,{"date":1316,"open":1110,"high":1129,"low":1110,"close":996,"change":272,"percent_change":272,"volume":1317,"transactions":9,"vwap":996},"2025-10-14",30200,{"date":1319,"open":1054,"high":1094,"low":992,"close":1077,"change":573,"percent_change":372,"volume":1320,"transactions":9,"vwap":1077},"2025-10-13",121600,{"date":1322,"open":971,"high":1079,"low":875,"close":1078,"change":21,"percent_change":21,"volume":1323,"transactions":9,"vwap":1078},"2025-10-10",30900,{"date":1325,"open":1078,"high":1078,"low":876,"close":997,"change":573,"percent_change":372,"volume":1326,"transactions":9,"vwap":997},"2025-10-09",155100,{"date":1328,"open":875,"high":971,"low":866,"close":866,"change":616,"percent_change":604,"volume":722,"transactions":9,"vwap":866},"2025-10-08",{"date":1330,"open":833,"high":1071,"low":833,"close":875,"change":21,"percent_change":21,"volume":1331,"transactions":9,"vwap":875},"2025-10-07",47900,{"date":1333,"open":875,"high":875,"low":844,"close":853,"change":512,"percent_change":512,"volume":830,"transactions":9,"vwap":853},"2025-10-06",{"date":1335,"open":996,"high":996,"low":853,"close":870,"change":1057,"percent_change":1057,"volume":1336,"transactions":9,"vwap":870},"2025-10-03",20800,{"date":1338,"open":858,"high":1078,"low":858,"close":1083,"change":482,"percent_change":482,"volume":939,"transactions":9,"vwap":1083},"2025-10-02",{"date":1340,"open":1110,"high":1110,"low":844,"close":979,"change":85,"percent_change":224,"volume":1120,"transactions":9,"vwap":979},"2025-10-01",{"date":1342,"open":1107,"high":1070,"low":1056,"close":996,"change":263,"percent_change":263,"volume":1278,"transactions":9,"vwap":996},"2025-09-30",{"date":1344,"open":983,"high":1107,"low":983,"close":1079,"change":210,"percent_change":210,"volume":1345,"transactions":9,"vwap":1079},"2025-09-29",17800,{"date":1347,"open":876,"high":1065,"low":876,"close":1076,"change":482,"percent_change":482,"volume":1348,"transactions":9,"vwap":1076},"2025-09-26",27300,{"date":1350,"open":975,"high":1078,"low":848,"close":975,"change":604,"percent_change":605,"volume":1351,"transactions":9,"vwap":975},"2025-09-25",25200,{"date":1353,"open":1072,"high":1056,"low":1078,"close":1055,"change":604,"percent_change":605,"volume":850,"transactions":9,"vwap":1055},"2025-09-24",{"date":1355,"open":996,"high":1031,"low":1079,"close":1061,"change":263,"percent_change":263,"volume":1356,"transactions":9,"vwap":1061},"2025-09-23",50000,{"date":1358,"open":1056,"high":1031,"low":1079,"close":1107,"change":536,"percent_change":536,"volume":1359,"transactions":9,"vwap":1107},"2025-09-22",19000,{"date":1361,"open":1037,"high":1037,"low":1079,"close":1107,"change":536,"percent_change":536,"volume":1362,"transactions":9,"vwap":1107},"2025-09-19",63000,{"date":1364,"open":1072,"high":1031,"low":1083,"close":1107,"change":512,"percent_change":512,"volume":1365,"transactions":9,"vwap":1107},"2025-09-18",42100,{"date":1367,"open":996,"high":1037,"low":1054,"close":996,"change":356,"percent_change":356,"volume":1126,"transactions":9,"vwap":996},"2025-09-17",{"date":1369,"open":1055,"high":1061,"low":1055,"close":1094,"change":210,"percent_change":210,"volume":1370,"transactions":9,"vwap":1094},"2025-09-16",25300,{"date":1372,"open":1098,"high":1101,"low":1079,"close":1048,"change":372,"percent_change":373,"volume":1373,"transactions":9,"vwap":1048},"2025-09-15",37100,{"date":1375,"open":996,"high":996,"low":874,"close":1132,"change":792,"percent_change":792,"volume":677,"transactions":9,"vwap":1132},"2025-09-12",{"date":1377,"open":1050,"high":1101,"low":1065,"close":1056,"change":319,"percent_change":319,"volume":1378,"transactions":9,"vwap":1056},"2025-09-11",22600,{"date":1380,"open":1031,"high":1031,"low":1079,"close":1050,"change":21,"percent_change":21,"volume":1381,"transactions":9,"vwap":1050},"2025-09-10",24300,{"date":1383,"open":1012,"high":1012,"low":971,"close":1071,"change":604,"percent_change":605,"volume":1384,"transactions":9,"vwap":1071},"2025-09-09",15400,{"date":1386,"open":971,"high":1160,"low":971,"close":1098,"change":712,"percent_change":712,"volume":709,"transactions":9,"vwap":1098},"2025-09-08",{"date":1388,"open":1054,"high":1094,"low":1110,"close":1110,"change":697,"percent_change":697,"volume":1389,"transactions":9,"vwap":1110},"2025-09-05",33500,{"date":1391,"open":1054,"high":1054,"low":870,"close":1132,"change":482,"percent_change":482,"volume":1392,"transactions":9,"vwap":1132},"2025-09-04",38300,{"date":1394,"open":876,"high":971,"low":876,"close":997,"change":210,"percent_change":210,"volume":736,"transactions":9,"vwap":997},"2025-09-03",{"date":1396,"open":893,"high":870,"low":893,"close":870,"change":225,"percent_change":407,"volume":686,"transactions":9,"vwap":870},"2025-09-02",{"date":1398,"open":1079,"high":1168,"low":1079,"close":996,"change":356,"percent_change":356,"volume":1169,"transactions":9,"vwap":996},"2025-08-29",{"date":1400,"open":1048,"high":1094,"low":1050,"close":1094,"change":216,"percent_change":216,"volume":1401,"transactions":9,"vwap":1094},"2025-08-28",22800,{"date":1403,"open":1055,"high":1061,"low":1055,"close":1066,"change":641,"percent_change":641,"volume":1308,"transactions":9,"vwap":1066},"2025-08-27",{"date":1405,"open":1072,"high":996,"low":1132,"close":1079,"change":712,"percent_change":573,"volume":1406,"transactions":9,"vwap":1079},"2025-08-26",20000,{"date":1408,"open":1048,"high":1048,"low":983,"close":975,"change":356,"percent_change":356,"volume":1409,"transactions":9,"vwap":975},"2025-08-25",34000,{"date":1411,"open":833,"high":1072,"low":880,"close":1078,"change":69,"percent_change":1412,"volume":1302,"transactions":9,"vwap":1078},"2025-08-22",0.22,{"date":1414,"open":874,"high":874,"low":840,"close":835,"change":189,"percent_change":189,"volume":1415,"transactions":9,"vwap":835},"2025-08-21",23100,{"date":1417,"open":857,"high":875,"low":857,"close":983,"change":272,"percent_change":272,"volume":1418,"transactions":9,"vwap":983},"2025-08-20",16900,{"date":1420,"open":870,"high":874,"low":835,"close":833,"change":210,"percent_change":210,"volume":1421,"transactions":9,"vwap":833},"2025-08-19",26900,{"date":1423,"open":876,"high":876,"low":961,"close":858,"change":263,"percent_change":263,"volume":1424,"transactions":9,"vwap":858},"2025-08-18",21400,{"date":1426,"open":857,"high":876,"low":888,"close":840,"change":310,"percent_change":310,"volume":1427,"transactions":9,"vwap":840},"2025-08-15",24500,{"date":1429,"open":889,"high":889,"low":884,"close":880,"change":812,"percent_change":812,"volume":1430,"transactions":9,"vwap":880},"2025-08-14",432900,{"date":1432,"open":834,"high":839,"low":834,"close":858,"change":397,"percent_change":235,"volume":1433,"transactions":9,"vwap":858},"2025-08-13",14900,{"date":1435,"open":690,"high":862,"low":423,"close":893,"change":319,"percent_change":319,"volume":1302,"transactions":9,"vwap":893},"2025-08-12",{"date":1437,"open":728,"high":690,"low":423,"close":691,"change":21,"percent_change":21,"volume":1345,"transactions":9,"vwap":691},"2025-08-11",{"date":1439,"open":422,"high":893,"low":413,"close":422,"change":1057,"percent_change":1057,"volume":1440,"transactions":9,"vwap":422},"2025-08-08",19200,{"date":1442,"open":899,"high":899,"low":422,"close":696,"change":482,"percent_change":482,"volume":1443,"transactions":9,"vwap":696},"2025-08-07",24400,{"date":1445,"open":423,"high":768,"low":452,"close":772,"change":474,"percent_change":474,"volume":729,"transactions":9,"vwap":772},"2025-08-06",{"date":1447,"open":404,"high":961,"low":452,"close":404,"change":605,"percent_change":199,"volume":1448,"transactions":9,"vwap":404},"2025-08-05",49200,{"date":1450,"open":423,"high":834,"low":423,"close":834,"change":263,"percent_change":263,"volume":1202,"transactions":9,"vwap":834},"2025-08-04",{"date":1452,"open":394,"high":695,"low":394,"close":696,"change":536,"percent_change":536,"volume":1448,"transactions":9,"vwap":696},"2025-08-01",{"date":1454,"open":453,"high":862,"low":453,"close":696,"change":263,"percent_change":263,"volume":1401,"transactions":9,"vwap":696},"2025-07-31",{"date":1456,"open":899,"high":961,"low":413,"close":689,"change":605,"percent_change":199,"volume":1443,"transactions":9,"vwap":689},"2025-07-30",{"date":1458,"open":834,"high":857,"low":772,"close":840,"change":712,"percent_change":573,"volume":1141,"transactions":9,"vwap":840},"2025-07-29",{"date":1460,"open":452,"high":691,"low":452,"close":404,"change":272,"percent_change":272,"volume":1461,"transactions":9,"vwap":404},"2025-07-28",27000,{"date":1463,"open":701,"high":768,"low":423,"close":779,"change":319,"percent_change":319,"volume":1464,"transactions":9,"vwap":779},"2025-07-25",35000,{"date":1466,"open":415,"high":708,"low":415,"close":708,"change":812,"percent_change":812,"volume":1467,"transactions":9,"vwap":708},"2025-07-24",43700,{"date":1469,"open":857,"high":857,"low":403,"close":404,"change":812,"percent_change":812,"volume":1470,"transactions":9,"vwap":404},"2025-07-23",30400,{"date":1472,"open":835,"high":835,"low":772,"close":768,"change":512,"percent_change":512,"volume":1473,"transactions":9,"vwap":768},"2025-07-22",18600,{"date":1475,"open":437,"high":888,"low":437,"close":888,"change":50,"percent_change":546,"volume":1470,"transactions":9,"vwap":888},"2025-07-21",{"date":1477,"open":560,"high":701,"low":437,"close":452,"change":263,"percent_change":263,"volume":1478,"transactions":9,"vwap":452},"2025-07-18",61000,{"date":1480,"open":580,"high":437,"low":580,"close":465,"change":512,"percent_change":512,"volume":1481,"transactions":9,"vwap":465},"2025-07-17",19600,{"date":1483,"open":489,"high":403,"low":519,"close":622,"change":397,"percent_change":235,"volume":1484,"transactions":9,"vwap":622},"2025-07-16",22400,{"date":1486,"open":437,"high":423,"low":497,"close":580,"change":512,"percent_change":512,"volume":1261,"transactions":9,"vwap":580},"2025-07-15",{"date":1488,"open":519,"high":454,"low":668,"close":647,"change":272,"percent_change":272,"volume":1489,"transactions":9,"vwap":647},"2025-07-14",29300,{"date":1491,"open":345,"high":647,"low":345,"close":505,"change":1057,"percent_change":1057,"volume":1492,"transactions":9,"vwap":505},"2025-07-11",41300,{"date":1494,"open":497,"high":680,"low":497,"close":579,"change":319,"percent_change":319,"volume":1495,"transactions":9,"vwap":579},"2025-07-10",17700,{"date":1497,"open":453,"high":453,"low":505,"close":664,"change":21,"percent_change":21,"volume":933,"transactions":9,"vwap":664},"2025-07-09",{"date":1499,"open":647,"high":647,"low":735,"close":668,"change":210,"percent_change":210,"volume":1500,"transactions":9,"vwap":668},"2025-07-08",27200,{"date":1502,"open":680,"high":680,"low":660,"close":497,"change":188,"percent_change":188,"volume":1323,"transactions":9,"vwap":497},"2025-07-07",{"date":1504,"open":454,"high":454,"low":735,"close":681,"change":616,"percent_change":604,"volume":1378,"transactions":9,"vwap":681},"2025-07-03",{"date":1506,"open":414,"high":414,"low":681,"close":622,"change":216,"percent_change":216,"volume":1507,"transactions":9,"vwap":622},"2025-07-02",33900,{"date":1509,"open":481,"high":454,"low":553,"close":446,"change":253,"percent_change":1510,"volume":1511,"transactions":9,"vwap":446},"2025-07-01",-0.44,99600,{"date":1513,"open":987,"high":987,"low":866,"close":839,"change":272,"percent_change":272,"volume":1473,"transactions":9,"vwap":839},"2025-06-30",{"date":1515,"open":772,"high":866,"low":772,"close":866,"change":712,"percent_change":573,"volume":1516,"transactions":9,"vwap":866},"2025-06-27",16700,{"date":1518,"open":849,"high":848,"low":695,"close":695,"change":536,"percent_change":536,"volume":1519,"transactions":9,"vwap":695},"2025-06-26",74300,{"date":1521,"open":696,"high":880,"low":696,"close":695,"change":512,"percent_change":512,"volume":1522,"transactions":9,"vwap":695},"2025-06-25",157200,{"date":1524,"open":862,"high":835,"low":691,"close":862,"change":697,"percent_change":697,"volume":1255,"transactions":9,"vwap":862},"2025-06-24",{"date":1526,"open":437,"high":880,"low":437,"close":888,"change":235,"percent_change":50,"volume":1527,"transactions":9,"vwap":888},"2025-06-23",28100,{"date":1529,"open":446,"high":404,"low":394,"close":403,"change":512,"percent_change":512,"volume":1247,"transactions":9,"vwap":403},"2025-06-20",{"date":1531,"open":404,"high":404,"low":465,"close":423,"change":319,"percent_change":319,"volume":1532,"transactions":9,"vwap":423},"2025-06-18",30100,{"date":1534,"open":415,"high":403,"low":395,"close":403,"change":373,"percent_change":397,"volume":1535,"transactions":9,"vwap":403},"2025-06-17",47200,{"date":1537,"open":622,"high":452,"low":664,"close":519,"change":512,"percent_change":512,"volume":1538,"transactions":9,"vwap":519},"2025-06-16",21600,{"date":1540,"open":453,"high":453,"low":394,"close":680,"change":604,"percent_change":605,"volume":1541,"transactions":9,"vwap":680},"2025-06-13",22300,{"date":1543,"open":647,"high":403,"low":647,"close":403,"change":712,"percent_change":573,"volume":1370,"transactions":9,"vwap":403},"2025-06-12",{"date":1545,"open":858,"high":858,"low":495,"close":395,"change":397,"percent_change":235,"volume":1252,"transactions":9,"vwap":395},"2025-06-11",{"date":1547,"open":454,"high":454,"low":405,"close":405,"change":812,"percent_change":812,"volume":1548,"transactions":9,"vwap":405},"2025-06-10",33400,{"date":1550,"open":394,"high":394,"low":553,"close":580,"change":582,"percent_change":641,"volume":786,"transactions":9,"vwap":580},"2025-06-09",{"date":1552,"open":405,"high":405,"low":345,"close":735,"change":808,"percent_change":282,"volume":761,"transactions":9,"vwap":735},"2025-06-06",{"date":1554,"open":664,"high":695,"low":580,"close":519,"change":189,"percent_change":189,"volume":783,"transactions":9,"vwap":519},"2025-06-05",{"date":1556,"open":489,"high":454,"low":505,"close":481,"change":397,"percent_change":235,"volume":1557,"transactions":9,"vwap":481},"2025-06-04",27900,{"date":1559,"open":452,"high":452,"low":352,"close":668,"change":582,"percent_change":641,"volume":1175,"transactions":9,"vwap":668},"2025-06-03",{"date":1561,"open":647,"high":1562,"low":655,"close":352,"change":388,"percent_change":389,"volume":1563,"transactions":9,"vwap":352},"2025-06-02",95.289,19781,{"date":1565,"open":691,"high":961,"low":414,"close":893,"change":372,"percent_change":373,"volume":1566,"transactions":9,"vwap":893},"2025-05-30",29200,{"date":1568,"open":452,"high":779,"low":437,"close":403,"change":712,"percent_change":573,"volume":1569,"transactions":9,"vwap":403},"2025-05-29",47600,{"date":1571,"open":668,"high":395,"low":580,"close":395,"change":216,"percent_change":216,"volume":1572,"transactions":9,"vwap":395},"2025-05-28",16800,{"date":1574,"open":542,"high":560,"low":745,"close":680,"change":512,"percent_change":512,"volume":1575,"transactions":9,"vwap":680},"2025-05-27",40200,{"date":1577,"open":622,"high":403,"low":664,"close":489,"change":310,"percent_change":310,"volume":1153,"transactions":9,"vwap":489},"2025-05-23",{"date":1579,"open":647,"high":560,"low":647,"close":446,"change":641,"percent_change":712,"volume":1580,"transactions":9,"vwap":446},"2025-05-22",41900,{"date":1582,"open":668,"high":664,"low":405,"close":681,"change":604,"percent_change":605,"volume":1583,"transactions":9,"vwap":681},"2025-05-21",80900,{"date":1585,"open":647,"high":481,"low":504,"close":481,"change":356,"percent_change":356,"volume":1586,"transactions":9,"vwap":481},"2025-05-20",231300,{"date":1588,"open":622,"high":423,"low":345,"close":415,"change":397,"percent_change":235,"volume":1589,"transactions":9,"vwap":415},"2025-05-19",501900,{"date":1591,"open":481,"high":481,"low":647,"close":542,"change":792,"percent_change":616,"volume":1592,"transactions":9,"vwap":542},"2025-05-16",88400,{"date":1594,"open":745,"high":622,"low":745,"close":622,"change":1595,"percent_change":114,"volume":948,"transactions":9,"vwap":622},"2025-05-15",0.33,{"date":1597,"open":1598,"high":497,"low":1598,"close":1599,"change":199,"percent_change":751,"volume":1500,"transactions":9,"vwap":1599},"2025-05-14",95.050003,95.089996,{"date":1601,"open":465,"high":465,"low":553,"close":504,"change":263,"percent_change":263,"volume":1602,"transactions":9,"vwap":504},"2025-05-13",30000,{"date":1604,"open":768,"high":768,"low":1605,"close":735,"change":808,"percent_change":282,"volume":1606,"transactions":9,"vwap":735},"2025-05-12",95.059998,24100,{"date":1608,"open":394,"high":481,"low":394,"close":519,"change":573,"percent_change":372,"volume":692,"transactions":9,"vwap":519},"2025-05-09",{"date":1610,"open":701,"high":701,"low":745,"close":405,"change":337,"percent_change":1090,"volume":1611,"transactions":9,"vwap":405},"2025-05-08",50800,{"date":1613,"open":404,"high":404,"low":519,"close":413,"change":319,"percent_change":319,"volume":1614,"transactions":9,"vwap":413},"2025-05-07",23700,{"date":1616,"open":553,"high":452,"low":553,"close":452,"change":573,"percent_change":372,"volume":1133,"transactions":9,"vwap":452},"2025-05-06",{"date":1618,"open":395,"high":446,"low":405,"close":579,"change":21,"percent_change":21,"volume":1373,"transactions":9,"vwap":579},"2025-05-05",{"date":1620,"open":689,"high":689,"low":735,"close":394,"change":188,"percent_change":188,"volume":1621,"transactions":9,"vwap":394},"2025-05-02",37600,{"date":1623,"open":870,"high":870,"low":664,"close":395,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":395},"2025-05-01",-0.6,-0.63,47300,{"date":1628,"open":437,"high":987,"low":437,"close":987,"change":50,"percent_change":546,"volume":1169,"transactions":9,"vwap":987},"2025-04-30",{"date":1630,"open":452,"high":983,"low":452,"close":858,"change":319,"percent_change":319,"volume":1631,"transactions":9,"vwap":858},"2025-04-29",40500,{"date":1633,"open":695,"high":848,"low":691,"close":889,"change":482,"percent_change":482,"volume":1495,"transactions":9,"vwap":889},"2025-04-28",{"date":1635,"open":446,"high":835,"low":446,"close":862,"change":129,"percent_change":129,"volume":1516,"transactions":9,"vwap":862},"2025-04-25",{"date":1637,"open":696,"high":849,"low":423,"close":691,"change":1638,"percent_change":1639,"volume":758,"transactions":9,"vwap":691},"2025-04-24",0.26,0.27,{"date":178,"open":560,"high":834,"low":495,"close":579,"change":792,"percent_change":616,"volume":1202,"transactions":9,"vwap":579}]