[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MBS":3,"homepage-market-summary":27,"stock-historical-MBS":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MBS","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},"Angel Oak Mortgage-Backed Securities ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.6208,0.458376,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":18,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":19,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},8.155,8.19,8.14,-0.035,-0.43,34048.36558,9.16,111244.34235085259,1.5,658,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,37,44,51,58,64],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":35,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"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",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":85},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":11},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":35,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},365,1,1000,{"period_high":23,"period_low":19,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},116386,42481029.930064,-4.84,"2025-04-23",[179,182,190,199,206,216,225,234,243,254,265,274,285,293,301,311,319,328,336,343,350,356,361,369,376,384,393,402,410,417,426,433,441,448,455,462,469,477,486,494,500,505,511,516,521,527,534,540,546,552,557,562,568,572,579,585,592,598,603,609,614,617,620,623,628,631,634,638,644,651,656,663,667,670,673,676,680,685,689,692,695,698,701,706,711,714,717,722,725,728,731,734,738,742,745,748,754,759,762,765,768,773,776,779,782,785,788,792,796,800,805,810,814,819,825,828,831,836,841,847,852,857,863,866,869,872,876,878,881,884,888,891,894,898,902,904,909,913,920,926,931,935,938,941,945,952,960,966,970,974,977,983,987,990,993,995,998,1001,1004,1007,1013,1018,1021,1026,1031,1034,1038,1042,1045,1048,1051,1055,1060,1066,1069,1076,1081,1084,1088,1091,1095,1097,1100,1103,1110,1115,1118,1120,1123,1126,1129,1134,1137,1142,1145,1151,1157,1161,1163,1168,1173,1177,1182,1185,1188,1191,1193,1196,1199,1202,1205,1208,1214,1218,1221,1225,1228,1230,1233,1237,1242,1246,1249,1252,1255,1258,1261,1264,1267,1271,1273,1276,1281,1284,1288,1291,1295,1299,1302,1305,1308,1311,1313,1316,1321,1324,1328,1331,1334,1337,1340,1342,1345,1349,1353,1358,1361,1364,1367,1371,1374,1380,1384,1389,1394,1396,1399,1402,1405,1408,1412,1417,1420,1425,1428,1432,1438,1442,1445,1448,1455,1458,1461,1464,1468,1471,1474,1478,1481,1483,1486,1491,1494,1498,1501,1504,1509,1514,1517,1520,1523,1525,1528,1533,1536,1541,1545,1547,1552,1555,1557,1559,1562,1564,1567,1570,1574,1577,1581,1585,1588,1590,1593,1596,1599,1601,1604,1606,1608,1611,1614,1617,1621,1625,1629,1632,1635,1638,1642,1645,1648,1651,1653,1656,1661,1666,1669,1671,1675,1679,1684,1687,1690,1693,1696,1699,1702,1705,1708,1712,1714,1716,1719,1723,1725],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":180,"vwap":181},138,8.1587,{"date":183,"open":184,"high":184,"low":185,"close":18,"change":186,"percent_change":84,"volume":187,"transactions":188,"vwap":189},"2026-10-02",8.2299,8.18,-0.02,358145.602558,132,8.199,{"date":191,"open":192,"high":193,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",8.17,8.21,0.04,0.49,167705.597135,222,8.1812,{"date":200,"open":193,"high":193,"low":192,"close":192,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",-0.055,-0.67,35049.872618,208,8.1828,{"date":207,"open":208,"high":209,"low":193,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",8.24,8.26,8.225,-0.021,-0.25,1641035.328429,337,8.2114,{"date":217,"open":218,"high":218,"low":208,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",8.27,8.246,-0.049,-0.59,98003.537922,215,8.2505,{"date":226,"open":218,"high":227,"low":228,"close":229,"change":230,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",8.3,8.265,8.295,0,195513.5364,190,8.2755,{"date":235,"open":236,"high":236,"low":237,"close":229,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",8.32,8.29,-0.0534,-0.64,46497.6991,299,8.3001,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",8.35,8.38,8.33,8.3484,-0.0475,-0.57,48153.5799,196,8.3522,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",8.39,8.41,8.3801,8.3959,-0.0048,-0.06,88642.2599,373,8.3969,{"date":266,"open":246,"high":257,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",8.36,8.4007,0.0203,0.24,122458.230609,317,8.3928,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",8.385,8.4,8.37,8.3804,-0.0196,-0.23,18115.5799,96,8.3915,{"date":286,"open":287,"high":257,"low":246,"close":277,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",8.395,0.0281,0.34,33265.925042,110,8.3982,{"date":294,"open":277,"high":277,"low":267,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",8.3719,0.0015,0.02,41128.068632,151,8.3815,{"date":302,"open":303,"high":277,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",8.375,8.3601,8.3704,-0.0146,-0.17,104108.614025,205,8.3821,{"date":312,"open":246,"high":277,"low":313,"close":276,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",8.3651,-0.01,-0.12,102453.307908,77,8.3979,{"date":320,"open":257,"high":321,"low":322,"close":287,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",8.43,8.3901,-0.0301,-0.36,59760.6107,207,8.4085,{"date":329,"open":330,"high":330,"low":257,"close":331,"change":332,"percent_change":221,"volume":333,"transactions":334,"vwap":335},"2026-09-10",8.48,8.4251,-0.0499,70743.2577,259,8.4312,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":314,"percent_change":315,"volume":341,"transactions":188,"vwap":342},"2026-09-09",8.49,8.47,8.475,33212.6829,8.4839,{"date":344,"open":345,"high":345,"low":330,"close":346,"change":314,"percent_change":315,"volume":347,"transactions":348,"vwap":349},"2026-09-08",8.5,8.485,123114.502962,277,8.4881,{"date":351,"open":346,"high":345,"low":330,"close":352,"change":353,"percent_change":49,"volume":354,"transactions":48,"vwap":355},"2026-09-04",8.495,0.015,1174700.01092,8.4999,{"date":357,"open":346,"high":345,"low":330,"close":330,"change":230,"percent_change":230,"volume":358,"transactions":359,"vwap":360},"2026-09-03",48728.402425,180,8.4922,{"date":362,"open":363,"high":330,"low":363,"close":330,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-02",8.4384,-0.015,-0.18,4496529.922194,260,8.4702,{"date":370,"open":371,"high":372,"low":371,"close":352,"change":353,"percent_change":49,"volume":373,"transactions":374,"vwap":375},"2026-09-01",8.46,8.5198,156428.231681,610,8.4987,{"date":377,"open":352,"high":378,"low":330,"close":330,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-31",8.51,-0.085,-0.99,64033.8592,106,8.5038,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":364,"percent_change":307,"volume":390,"transactions":391,"vwap":392},"2026-08-28",8.5629,8.5862,8.56,8.565,17033.016591,103,8.5705,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":398,"percent_change":261,"volume":399,"transactions":400,"vwap":401},"2026-08-27",8.59,8.5721,8.58,-0.005,6474.4796,50,8.5825,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":230,"percent_change":230,"volume":407,"transactions":408,"vwap":409},"2026-08-26",8.6,8.57,8.585,45496.518177,164,8.5821,{"date":411,"open":395,"high":395,"low":412,"close":406,"change":413,"percent_change":113,"volume":414,"transactions":415,"vwap":416},"2026-08-25",8.5701,0.03,46342.047428,123,8.5845,{"date":418,"open":419,"high":388,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-24",8.545,8.555,0.005,0.06,21938.590782,76,8.5565,{"date":427,"open":428,"high":388,"low":429,"close":428,"change":398,"percent_change":261,"volume":430,"transactions":431,"vwap":432},"2026-08-21",8.55,8.54,199376.7112,184,8.5502,{"date":434,"open":388,"high":389,"low":435,"close":420,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-20",8.5419,-0.025,-0.29,32564.582703,101,8.5573,{"date":442,"open":428,"high":397,"low":428,"close":397,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-19",0.045,0.53,151136.222571,166,8.5622,{"date":449,"open":450,"high":428,"low":450,"close":451,"change":364,"percent_change":365,"volume":452,"transactions":453,"vwap":454},"2026-08-18",8.52,8.535,49871.92454,118,8.5413,{"date":456,"open":419,"high":457,"low":458,"close":428,"change":186,"percent_change":281,"volume":459,"transactions":460,"vwap":461},"2026-08-17",8.5562,8.5201,32822.472681,117,8.5361,{"date":463,"open":464,"high":465,"low":388,"close":405,"change":421,"percent_change":422,"volume":466,"transactions":467,"vwap":468},"2026-08-14",8.5838,8.5886,84762.430696,137,8.5774,{"date":470,"open":471,"high":405,"low":471,"close":389,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-13",8.53,0.035,0.41,507335.6593,421,8.562,{"date":478,"open":479,"high":480,"low":450,"close":471,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-12",8.5499,8.5599,0.01,0.12,55236.0843,251,8.5395,{"date":487,"open":429,"high":488,"low":450,"close":450,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-11",8.544,-0.03,-0.35,99795.833327,362,8.5332,{"date":495,"open":496,"high":496,"low":450,"close":428,"change":353,"percent_change":49,"volume":497,"transactions":498,"vwap":499},"2026-08-10",8.62,106686.770786,185,8.5548,{"date":501,"open":458,"high":429,"low":458,"close":451,"change":230,"percent_change":230,"volume":502,"transactions":503,"vwap":504},"2026-08-07",69539.939825,195,8.5365,{"date":506,"open":496,"high":496,"low":507,"close":451,"change":364,"percent_change":365,"volume":508,"transactions":509,"vwap":510},"2026-08-06",8.5262,165271.942585,168,8.5409,{"date":512,"open":496,"high":496,"low":471,"close":428,"change":481,"percent_change":482,"volume":513,"transactions":514,"vwap":515},"2026-08-05",274199.945012,135,8.5377,{"date":517,"open":450,"high":428,"low":450,"close":429,"change":472,"percent_change":473,"volume":518,"transactions":519,"vwap":520},"2026-08-04",340961.002368,256,8.5464,{"date":522,"open":450,"high":450,"low":371,"close":523,"change":353,"percent_change":49,"volume":524,"transactions":525,"vwap":526},"2026-08-03",8.505,67008.257705,449,8.4929,{"date":528,"open":330,"high":378,"low":330,"close":338,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-31",-0.075,-0.88,94418.532003,390,8.5004,{"date":535,"open":405,"high":536,"low":388,"close":389,"change":398,"percent_change":261,"volume":537,"transactions":538,"vwap":539},"2026-07-30",8.588,42067.752721,198,8.569,{"date":541,"open":542,"high":397,"low":542,"close":405,"change":398,"percent_change":261,"volume":543,"transactions":544,"vwap":545},"2026-07-29",8.5455,22150.176211,89,8.5631,{"date":547,"open":405,"high":395,"low":428,"close":548,"change":230,"percent_change":230,"volume":549,"transactions":550,"vwap":551},"2026-07-28",8.575,14095.086757,116,8.563,{"date":553,"open":397,"high":397,"low":428,"close":548,"change":481,"percent_change":482,"volume":554,"transactions":555,"vwap":556},"2026-07-27",52254.404606,113,8.567,{"date":558,"open":450,"high":405,"low":450,"close":389,"change":481,"percent_change":482,"volume":559,"transactions":560,"vwap":561},"2026-07-24",40868.72033,81,8.5605,{"date":563,"open":564,"high":388,"low":450,"close":420,"change":186,"percent_change":281,"volume":565,"transactions":566,"vwap":567},"2026-07-23",8.525,46274.4553,204,8.554,{"date":569,"open":405,"high":397,"low":388,"close":548,"change":186,"percent_change":281,"volume":570,"transactions":503,"vwap":571},"2026-07-22",50693.8793,8.572,{"date":573,"open":574,"high":574,"low":397,"close":575,"change":314,"percent_change":315,"volume":576,"transactions":577,"vwap":578},"2026-07-21",8.63,8.595,45541.303205,175,8.5938,{"date":580,"open":581,"high":496,"low":404,"close":581,"change":398,"percent_change":261,"volume":582,"transactions":583,"vwap":584},"2026-07-20",8.605,25760.795318,191,8.6066,{"date":586,"open":587,"high":574,"low":581,"close":588,"change":398,"percent_change":261,"volume":589,"transactions":590,"vwap":591},"2026-07-17",8.628,8.61,13079.591067,78,8.6142,{"date":593,"open":404,"high":496,"low":404,"close":594,"change":421,"percent_change":422,"volume":595,"transactions":596,"vwap":597},"2026-07-16",8.615,45495.137366,80,8.6163,{"date":599,"open":428,"high":496,"low":428,"close":588,"change":481,"percent_change":482,"volume":600,"transactions":601,"vwap":602},"2026-07-15",31554.457452,128,8.6085,{"date":604,"open":404,"high":605,"low":405,"close":404,"change":481,"percent_change":482,"volume":606,"transactions":607,"vwap":608},"2026-07-14",8.6099,36430.017911,121,8.5939,{"date":610,"open":611,"high":611,"low":397,"close":395,"change":398,"percent_change":261,"volume":612,"transactions":467,"vwap":613},"2026-07-13",8.64,16914.602,8.5953,{"date":615,"open":575,"high":404,"low":395,"close":575,"change":314,"percent_change":315,"volume":616,"transactions":9,"vwap":575},"2026-07-10",28600,{"date":618,"open":574,"high":574,"low":397,"close":581,"change":398,"percent_change":261,"volume":619,"transactions":9,"vwap":581},"2026-07-09",34000,{"date":621,"open":611,"high":611,"low":397,"close":588,"change":364,"percent_change":307,"volume":622,"transactions":9,"vwap":588},"2026-07-08",46500,{"date":624,"open":588,"high":574,"low":625,"close":626,"change":230,"percent_change":230,"volume":627,"transactions":9,"vwap":626},"2026-07-07",8.601,8.625,65200,{"date":629,"open":395,"high":611,"low":395,"close":626,"change":398,"percent_change":261,"volume":630,"transactions":9,"vwap":626},"2026-07-06",36000,{"date":632,"open":429,"high":611,"low":429,"close":574,"change":230,"percent_change":230,"volume":633,"transactions":9,"vwap":574},"2026-07-02",29700,{"date":635,"open":626,"high":574,"low":636,"close":574,"change":230,"percent_change":230,"volume":637,"transactions":9,"vwap":574},"2026-07-01",8.598,46000,{"date":639,"open":640,"high":640,"low":574,"close":574,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":574},"2026-06-30",8.702,-0.065,-0.75,36500,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":481,"percent_change":482,"volume":650,"transactions":9,"vwap":649},"2026-06-29",8.67,8.7,8.66,8.695,61200,{"date":652,"open":653,"high":653,"low":646,"close":654,"change":481,"percent_change":482,"volume":655,"transactions":9,"vwap":654},"2026-06-26",8.696,8.685,34700,{"date":657,"open":648,"high":658,"low":648,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-06-25",8.68,8.675,0.025,0.29,80100,{"date":664,"open":588,"high":665,"low":588,"close":665,"change":472,"percent_change":473,"volume":666,"transactions":9,"vwap":665},"2026-06-24",8.65,21100,{"date":668,"open":588,"high":611,"low":588,"close":594,"change":314,"percent_change":315,"volume":669,"transactions":9,"vwap":594},"2026-06-23",136700,{"date":671,"open":611,"high":611,"low":588,"close":626,"change":230,"percent_change":230,"volume":672,"transactions":9,"vwap":626},"2026-06-22",98400,{"date":674,"open":574,"high":611,"low":496,"close":626,"change":314,"percent_change":315,"volume":675,"transactions":9,"vwap":626},"2026-06-18",33900,{"date":677,"open":588,"high":646,"low":588,"close":678,"change":314,"percent_change":315,"volume":679,"transactions":9,"vwap":678},"2026-06-17",8.635,24300,{"date":681,"open":682,"high":682,"low":594,"close":683,"change":481,"percent_change":482,"volume":684,"transactions":9,"vwap":683},"2026-06-16",8.71,8.645,45900,{"date":686,"open":687,"high":648,"low":496,"close":678,"change":481,"percent_change":482,"volume":688,"transactions":9,"vwap":678},"2026-06-15",8.637,27100,{"date":690,"open":574,"high":611,"low":588,"close":626,"change":230,"percent_change":230,"volume":691,"transactions":9,"vwap":626},"2026-06-12",42500,{"date":693,"open":588,"high":626,"low":395,"close":626,"change":413,"percent_change":113,"volume":694,"transactions":9,"vwap":626},"2026-06-11",33300,{"date":696,"open":395,"high":588,"low":397,"close":575,"change":230,"percent_change":230,"volume":697,"transactions":9,"vwap":575},"2026-06-10",35000,{"date":699,"open":404,"high":496,"low":397,"close":575,"change":230,"percent_change":230,"volume":700,"transactions":9,"vwap":575},"2026-06-09",50800,{"date":702,"open":575,"high":588,"low":397,"close":575,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":575},"2026-06-08",0.009,0.1,53300,{"date":707,"open":404,"high":496,"low":397,"close":708,"change":709,"percent_change":138,"volume":710,"transactions":9,"vwap":708},"2026-06-05",8.586,-0.029,54400,{"date":712,"open":574,"high":574,"low":404,"close":594,"change":481,"percent_change":482,"volume":713,"transactions":9,"vwap":594},"2026-06-04",34500,{"date":715,"open":611,"high":611,"low":404,"close":581,"change":436,"percent_change":437,"volume":716,"transactions":9,"vwap":581},"2026-06-03",27200,{"date":718,"open":719,"high":611,"low":397,"close":574,"change":353,"percent_change":720,"volume":721,"transactions":9,"vwap":574},"2026-06-02",8.604,0.17,27400,{"date":723,"open":397,"high":626,"low":397,"close":594,"change":398,"percent_change":261,"volume":724,"transactions":9,"vwap":594},"2026-06-01",38900,{"date":726,"open":496,"high":647,"low":404,"close":496,"change":436,"percent_change":437,"volume":727,"transactions":9,"vwap":496},"2026-05-29",133700,{"date":729,"open":658,"high":658,"low":574,"close":683,"change":481,"percent_change":482,"volume":730,"transactions":9,"vwap":683},"2026-05-28",31400,{"date":732,"open":588,"high":665,"low":588,"close":678,"change":481,"percent_change":482,"volume":733,"transactions":9,"vwap":678},"2026-05-27",29000,{"date":735,"open":646,"high":646,"low":588,"close":626,"change":297,"percent_change":736,"volume":737,"transactions":9,"vwap":626},"2026-05-26",0.23,38600,{"date":739,"open":397,"high":740,"low":397,"close":581,"change":230,"percent_change":230,"volume":741,"transactions":9,"vwap":581},"2026-05-22",8.616,62900,{"date":743,"open":388,"high":588,"low":388,"close":581,"change":297,"percent_change":736,"volume":744,"transactions":9,"vwap":581},"2026-05-21",39000,{"date":746,"open":388,"high":395,"low":388,"close":406,"change":703,"percent_change":704,"volume":747,"transactions":9,"vwap":406},"2026-05-20",85600,{"date":749,"open":395,"high":395,"low":388,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-05-19",8.576,-0.019,-0.22,88300,{"date":755,"open":756,"high":588,"low":757,"close":575,"change":489,"percent_change":490,"volume":758,"transactions":9,"vwap":575},"2026-05-18",8.608,8.571,55300,{"date":760,"open":611,"high":611,"low":588,"close":626,"change":436,"percent_change":437,"volume":761,"transactions":9,"vwap":626},"2026-05-15",70000,{"date":763,"open":395,"high":648,"low":395,"close":665,"change":421,"percent_change":422,"volume":764,"transactions":9,"vwap":665},"2026-05-14",70200,{"date":766,"open":496,"high":648,"low":496,"close":683,"change":314,"percent_change":315,"volume":767,"transactions":9,"vwap":683},"2026-05-13",43800,{"date":769,"open":770,"high":770,"low":611,"close":771,"change":186,"percent_change":281,"volume":772,"transactions":9,"vwap":771},"2026-05-12",8.69,8.655,57600,{"date":774,"open":647,"high":647,"low":648,"close":659,"change":314,"percent_change":315,"volume":775,"transactions":9,"vwap":659},"2026-05-11",37500,{"date":777,"open":682,"high":682,"low":648,"close":654,"change":481,"percent_change":482,"volume":778,"transactions":9,"vwap":654},"2026-05-08",31700,{"date":780,"open":770,"high":682,"low":648,"close":659,"change":230,"percent_change":230,"volume":781,"transactions":9,"vwap":659},"2026-05-07",36400,{"date":783,"open":665,"high":658,"low":665,"close":659,"change":413,"percent_change":113,"volume":784,"transactions":9,"vwap":659},"2026-05-06",64400,{"date":786,"open":665,"high":648,"low":574,"close":683,"change":364,"percent_change":307,"volume":787,"transactions":9,"vwap":683},"2026-05-05",69800,{"date":789,"open":790,"high":790,"low":665,"close":648,"change":364,"percent_change":307,"volume":791,"transactions":9,"vwap":648},"2026-05-04",8.72,116400,{"date":793,"open":794,"high":794,"low":665,"close":659,"change":421,"percent_change":422,"volume":795,"transactions":9,"vwap":659},"2026-05-01",8.74,49400,{"date":797,"open":611,"high":658,"low":611,"close":646,"change":20,"percent_change":798,"volume":799,"transactions":9,"vwap":646},"2026-04-30",-0.4,294600,{"date":801,"open":802,"high":802,"low":647,"close":803,"change":436,"percent_change":437,"volume":804,"transactions":9,"vwap":803},"2026-04-29",8.73,8.705,502400,{"date":806,"open":794,"high":807,"low":790,"close":802,"change":314,"percent_change":808,"volume":809,"transactions":9,"vwap":802},"2026-04-28",8.75,-0.11,38400,{"date":811,"open":812,"high":812,"low":802,"close":794,"change":398,"percent_change":261,"volume":813,"transactions":9,"vwap":794},"2026-04-27",8.76,71400,{"date":815,"open":807,"high":812,"low":790,"close":816,"change":481,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-04-24",8.745,0.11,70300,{"date":820,"open":807,"high":821,"low":822,"close":823,"change":230,"percent_change":230,"volume":824,"transactions":9,"vwap":823},"2026-04-23",8.84,8.715,8.735,96500,{"date":826,"open":816,"high":816,"low":790,"close":823,"change":230,"percent_change":230,"volume":827,"transactions":9,"vwap":823},"2026-04-22",31800,{"date":829,"open":802,"high":794,"low":790,"close":823,"change":314,"percent_change":808,"volume":830,"transactions":9,"vwap":823},"2026-04-21",44300,{"date":832,"open":807,"high":812,"low":790,"close":816,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":816},"2026-04-20",0.014,0.16,32400,{"date":837,"open":807,"high":838,"low":790,"close":839,"change":833,"percent_change":834,"volume":840,"transactions":9,"vwap":839},"2026-04-17",8.78,8.731,58500,{"date":842,"open":802,"high":812,"low":682,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-04-16",8.717,-0.008,-0.09,48300,{"date":848,"open":802,"high":849,"low":682,"close":850,"change":398,"percent_change":261,"volume":851,"transactions":9,"vwap":850},"2026-04-15",8.747,8.725,381400,{"date":853,"open":682,"high":794,"low":854,"close":802,"change":855,"percent_change":270,"volume":856,"transactions":9,"vwap":802},"2026-04-14",8.681,0.021,48200,{"date":858,"open":859,"high":802,"low":770,"close":860,"change":861,"percent_change":314,"volume":862,"transactions":9,"vwap":860},"2026-04-13",8.719,8.709,-0.001,24200,{"date":864,"open":822,"high":802,"low":647,"close":682,"change":230,"percent_change":230,"volume":865,"transactions":9,"vwap":682},"2026-04-10",27000,{"date":867,"open":807,"high":807,"low":658,"close":682,"change":421,"percent_change":422,"volume":868,"transactions":9,"vwap":682},"2026-04-09",25400,{"date":870,"open":803,"high":839,"low":658,"close":803,"change":230,"percent_change":230,"volume":871,"transactions":9,"vwap":803},"2026-04-08",37600,{"date":873,"open":649,"high":874,"low":611,"close":803,"change":481,"percent_change":482,"volume":875,"transactions":9,"vwap":803},"2026-04-07",8.728,62400,{"date":877,"open":790,"high":790,"low":646,"close":649,"change":364,"percent_change":307,"volume":767,"transactions":9,"vwap":649},"2026-04-06",{"date":879,"open":648,"high":790,"low":611,"close":682,"change":413,"percent_change":113,"volume":880,"transactions":9,"vwap":682},"2026-04-02",34900,{"date":882,"open":496,"high":802,"low":496,"close":658,"change":297,"percent_change":736,"volume":883,"transactions":9,"vwap":658},"2026-04-01",170200,{"date":885,"open":658,"high":682,"low":665,"close":648,"change":201,"percent_change":886,"volume":887,"transactions":9,"vwap":648},"2026-03-31",-0.63,28700,{"date":889,"open":404,"high":794,"low":404,"close":822,"change":413,"percent_change":113,"volume":890,"transactions":9,"vwap":822},"2026-03-30",47200,{"date":892,"open":770,"high":802,"low":646,"close":654,"change":186,"percent_change":281,"volume":893,"transactions":9,"vwap":654},"2026-03-27",37900,{"date":895,"open":896,"high":896,"low":658,"close":803,"change":436,"percent_change":437,"volume":897,"transactions":9,"vwap":803},"2026-03-26",8.79,165700,{"date":899,"open":647,"high":900,"low":646,"close":802,"change":353,"percent_change":720,"volume":901,"transactions":9,"vwap":802},"2026-03-25",8.77,306200,{"date":903,"open":803,"high":812,"low":647,"close":822,"change":436,"percent_change":437,"volume":616,"transactions":9,"vwap":822},"2026-03-24",{"date":905,"open":812,"high":906,"low":907,"close":794,"change":398,"percent_change":261,"volume":908,"transactions":9,"vwap":794},"2026-03-23",8.777,8.707,47400,{"date":910,"open":816,"high":911,"low":682,"close":816,"change":489,"percent_change":138,"volume":912,"transactions":9,"vwap":816},"2026-03-20",8.88,64000,{"date":914,"open":900,"high":915,"low":807,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-03-19",8.796,8.775,-0.012,-0.14,24600,{"date":921,"open":812,"high":922,"low":812,"close":923,"change":924,"percent_change":297,"volume":925,"transactions":9,"vwap":923},"2026-03-18",8.81,8.787,0.002,47600,{"date":927,"open":896,"high":928,"low":812,"close":929,"change":481,"percent_change":817,"volume":930,"transactions":9,"vwap":929},"2026-03-17",8.82,8.785,79900,{"date":932,"open":838,"high":933,"low":807,"close":916,"change":413,"percent_change":289,"volume":934,"transactions":9,"vwap":916},"2026-03-16",8.801,94100,{"date":936,"open":807,"high":838,"low":790,"close":816,"change":20,"percent_change":798,"volume":937,"transactions":9,"vwap":816},"2026-03-13",65500,{"date":939,"open":922,"high":922,"low":812,"close":838,"change":314,"percent_change":808,"volume":940,"transactions":9,"vwap":838},"2026-03-12",34200,{"date":942,"open":928,"high":928,"low":812,"close":896,"change":436,"percent_change":943,"volume":944,"transactions":9,"vwap":896},"2026-03-11",-0.28,656000,{"date":946,"open":922,"high":947,"low":838,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-03-10",8.832,8.815,-0.023,-0.26,92400,{"date":953,"open":954,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-03-09",8.85,8.8,8.838,0.013,0.15,31100,{"date":961,"open":962,"high":963,"low":955,"close":964,"change":481,"percent_change":817,"volume":965,"transactions":9,"vwap":964},"2026-03-06",8.828,8.83,8.825,53600,{"date":967,"open":968,"high":821,"low":922,"close":948,"change":364,"percent_change":307,"volume":969,"transactions":9,"vwap":948},"2026-03-05",8.827,21300,{"date":971,"open":972,"high":972,"low":928,"close":963,"change":314,"percent_change":808,"volume":973,"transactions":9,"vwap":963},"2026-03-04",8.92,19500,{"date":975,"open":821,"high":954,"low":928,"close":821,"change":436,"percent_change":943,"volume":976,"transactions":9,"vwap":821},"2026-03-03",1798200,{"date":978,"open":979,"high":980,"low":954,"close":981,"change":421,"percent_change":422,"volume":982,"transactions":9,"vwap":981},"2026-03-02",8.87,8.89,8.865,83300,{"date":984,"open":981,"high":985,"low":954,"close":986,"change":186,"percent_change":281,"volume":619,"transactions":9,"vwap":986},"2026-02-27",8.9,8.86,{"date":988,"open":928,"high":980,"low":928,"close":911,"change":297,"percent_change":736,"volume":989,"transactions":9,"vwap":911},"2026-02-26",72000,{"date":991,"open":954,"high":979,"low":963,"close":986,"change":481,"percent_change":817,"volume":992,"transactions":9,"vwap":986},"2026-02-25",43700,{"date":994,"open":954,"high":981,"low":821,"close":954,"change":230,"percent_change":230,"volume":724,"transactions":9,"vwap":954},"2026-02-24",{"date":996,"open":928,"high":980,"low":928,"close":954,"change":230,"percent_change":230,"volume":997,"transactions":9,"vwap":954},"2026-02-23",38000,{"date":999,"open":812,"high":986,"low":812,"close":954,"change":481,"percent_change":817,"volume":1000,"transactions":9,"vwap":954},"2026-02-20",47500,{"date":1002,"open":963,"high":954,"low":955,"close":821,"change":353,"percent_change":720,"volume":1003,"transactions":9,"vwap":821},"2026-02-19",54900,{"date":1005,"open":929,"high":954,"low":929,"close":964,"change":314,"percent_change":808,"volume":1006,"transactions":9,"vwap":964},"2026-02-18",109700,{"date":1008,"open":821,"high":821,"low":963,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-02-17",8.835,-0.006,-0.07,76600,{"date":1014,"open":1009,"high":954,"low":968,"close":1015,"change":1016,"percent_change":661,"volume":1017,"transactions":9,"vwap":1015},"2026-02-13",8.841,0.026,58700,{"date":1019,"open":922,"high":928,"low":896,"close":948,"change":194,"percent_change":1020,"volume":1003,"transactions":9,"vwap":948},"2026-02-12",0.46,{"date":1022,"open":979,"high":1023,"low":1024,"close":916,"change":314,"percent_change":808,"volume":1025,"transactions":9,"vwap":916},"2026-02-11",8.981,8.751,75000,{"date":1027,"open":1028,"high":1028,"low":1029,"close":929,"change":297,"percent_change":736,"volume":1030,"transactions":9,"vwap":929},"2026-02-10",9.132,8.774,64500,{"date":1032,"open":812,"high":900,"low":807,"close":1033,"change":230,"percent_change":230,"volume":684,"transactions":9,"vwap":1033},"2026-02-09",8.765,{"date":1035,"open":1036,"high":1036,"low":807,"close":1033,"change":481,"percent_change":817,"volume":1037,"transactions":9,"vwap":1033},"2026-02-06",9.02,60700,{"date":1039,"open":802,"high":812,"low":802,"close":1040,"change":421,"percent_change":422,"volume":1041,"transactions":9,"vwap":1040},"2026-02-05",8.755,80700,{"date":1043,"open":794,"high":812,"low":790,"close":807,"change":230,"percent_change":230,"volume":1044,"transactions":9,"vwap":807},"2026-02-04",101300,{"date":1046,"open":794,"high":807,"low":794,"close":807,"change":421,"percent_change":422,"volume":1047,"transactions":9,"vwap":807},"2026-02-03",119400,{"date":1049,"open":922,"high":922,"low":794,"close":816,"change":398,"percent_change":261,"volume":1050,"transactions":9,"vwap":816},"2026-02-02",93000,{"date":1052,"open":1053,"high":900,"low":802,"close":807,"change":20,"percent_change":798,"volume":1054,"transactions":9,"vwap":807},"2026-01-30",8.769,271200,{"date":1056,"open":807,"high":896,"low":807,"close":929,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":929},"2026-01-29",0.006,0.07,131500,{"date":1061,"open":955,"high":955,"low":900,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-01-28",8.779,0.004,0.05,48100,{"date":1067,"open":955,"high":955,"low":812,"close":916,"change":1063,"percent_change":1064,"volume":1068,"transactions":9,"vwap":916},"2026-01-27",46200,{"date":1070,"open":922,"high":922,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-01-26",8.758,8.771,0.011,0.13,95800,{"date":1077,"open":900,"high":1078,"low":1079,"close":812,"change":297,"percent_change":736,"volume":1080,"transactions":9,"vwap":812},"2026-01-23",8.819,8.738,181700,{"date":1082,"open":1040,"high":812,"low":770,"close":794,"change":230,"percent_change":230,"volume":1083,"transactions":9,"vwap":794},"2026-01-22",87100,{"date":1085,"open":1086,"high":812,"low":682,"close":794,"change":297,"percent_change":736,"volume":1087,"transactions":9,"vwap":794},"2026-01-21",8.733,120500,{"date":1089,"open":807,"high":807,"low":790,"close":790,"change":489,"percent_change":138,"volume":1090,"transactions":9,"vwap":790},"2026-01-20",74300,{"date":1092,"open":1071,"high":1093,"low":794,"close":807,"change":314,"percent_change":808,"volume":1094,"transactions":9,"vwap":807},"2026-01-16",8.767,68300,{"date":1096,"open":928,"high":928,"low":807,"close":812,"change":186,"percent_change":281,"volume":622,"transactions":9,"vwap":812},"2026-01-15",{"date":1098,"open":812,"high":838,"low":794,"close":838,"change":660,"percent_change":661,"volume":1099,"transactions":9,"vwap":838},"2026-01-14",110100,{"date":1101,"open":896,"high":896,"low":790,"close":1040,"change":949,"percent_change":950,"volume":1102,"transactions":9,"vwap":1040},"2026-01-13",171000,{"date":1104,"open":922,"high":922,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-01-12",8.761,8.778,-0.009,-0.1,85200,{"date":1111,"open":23,"high":23,"low":812,"close":923,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":923},"2026-01-09",0.042,0.48,669300,{"date":1116,"open":807,"high":812,"low":794,"close":816,"change":230,"percent_change":230,"volume":1117,"transactions":9,"vwap":816},"2026-01-08",38800,{"date":1119,"open":807,"high":1071,"low":802,"close":816,"change":230,"percent_change":230,"volume":716,"transactions":9,"vwap":816},"2026-01-07",{"date":1121,"open":807,"high":807,"low":794,"close":816,"change":398,"percent_change":261,"volume":1122,"transactions":9,"vwap":816},"2026-01-06",141800,{"date":1124,"open":807,"high":807,"low":794,"close":807,"change":481,"percent_change":817,"volume":1125,"transactions":9,"vwap":807},"2026-01-05",171900,{"date":1127,"open":802,"high":807,"low":802,"close":794,"change":398,"percent_change":261,"volume":1128,"transactions":9,"vwap":794},"2026-01-02",43900,{"date":1130,"open":816,"high":900,"low":794,"close":816,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":816},"2025-12-31",-0.04,-0.46,44100,{"date":1135,"open":922,"high":922,"low":838,"close":929,"change":314,"percent_change":808,"volume":1136,"transactions":9,"vwap":929},"2025-12-30",36800,{"date":1138,"open":1139,"high":922,"low":896,"close":1140,"change":230,"percent_change":230,"volume":1141,"transactions":9,"vwap":1140},"2025-12-29",8.806,8.795,30400,{"date":1143,"open":1144,"high":922,"low":900,"close":1140,"change":481,"percent_change":817,"volume":619,"transactions":9,"vwap":1140},"2025-12-26",8.803,{"date":1146,"open":1062,"high":1147,"low":900,"close":929,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":929},"2025-12-24",8.799,0.023,0.26,14400,{"date":1152,"open":1153,"high":896,"low":807,"close":1154,"change":1155,"percent_change":489,"volume":1156,"transactions":9,"vwap":1154},"2025-12-23",8.788,8.762,-0.003,23800,{"date":1158,"open":838,"high":1159,"low":812,"close":1033,"change":186,"percent_change":281,"volume":1160,"transactions":9,"vwap":1033},"2025-12-22",8.808,90800,{"date":1162,"open":812,"high":922,"low":807,"close":929,"change":703,"percent_change":704,"volume":809,"transactions":9,"vwap":929},"2025-12-19",{"date":1164,"open":838,"high":955,"low":812,"close":1165,"change":1166,"percent_change":481,"volume":1167,"transactions":9,"vwap":1165},"2025-12-18",8.776,0.001,41300,{"date":1169,"open":896,"high":896,"low":794,"close":916,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":916},"2025-12-17",0.012,0.14,84900,{"date":1174,"open":812,"high":896,"low":794,"close":1175,"change":1166,"percent_change":481,"volume":1176,"transactions":9,"vwap":1175},"2025-12-16",8.763,63300,{"date":1178,"open":802,"high":896,"low":802,"close":1154,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1154},"2025-12-15",0.017,0.19,45100,{"date":1183,"open":794,"high":807,"low":802,"close":816,"change":398,"percent_change":261,"volume":1184,"transactions":9,"vwap":816},"2025-12-12",79700,{"date":1186,"open":838,"high":838,"low":794,"close":807,"change":421,"percent_change":422,"volume":1187,"transactions":9,"vwap":807},"2025-12-11",29900,{"date":1189,"open":770,"high":838,"low":770,"close":816,"change":421,"percent_change":422,"volume":1190,"transactions":9,"vwap":816},"2025-12-10",81100,{"date":1192,"open":900,"high":900,"low":802,"close":794,"change":230,"percent_change":230,"volume":778,"transactions":9,"vwap":794},"2025-12-09",{"date":1194,"open":790,"high":812,"low":790,"close":794,"change":398,"percent_change":261,"volume":1195,"transactions":9,"vwap":794},"2025-12-08",24400,{"date":1197,"open":812,"high":900,"low":794,"close":816,"change":186,"percent_change":281,"volume":1198,"transactions":9,"vwap":816},"2025-12-05",81900,{"date":1200,"open":794,"high":896,"low":794,"close":1033,"change":398,"percent_change":261,"volume":1201,"transactions":9,"vwap":1033},"2025-12-04",49800,{"date":1203,"open":838,"high":838,"low":802,"close":900,"change":230,"percent_change":230,"volume":1204,"transactions":9,"vwap":900},"2025-12-03",45700,{"date":1206,"open":838,"high":838,"low":807,"close":900,"change":481,"percent_change":817,"volume":1207,"transactions":9,"vwap":900},"2025-12-02",82400,{"date":1209,"open":802,"high":1210,"low":802,"close":812,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":812},"2025-12-01",8.784,-0.026,-0.3,61100,{"date":1215,"open":1216,"high":955,"low":900,"close":1216,"change":751,"percent_change":752,"volume":1217,"transactions":9,"vwap":1216},"2025-11-28",8.786,15900,{"date":1219,"open":963,"high":963,"low":838,"close":1220,"change":230,"percent_change":230,"volume":1025,"transactions":9,"vwap":1220},"2025-11-26",8.805,{"date":1222,"open":1153,"high":964,"low":1153,"close":1220,"change":472,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1220},"2025-11-25",0.4,61600,{"date":1226,"open":955,"high":928,"low":900,"close":900,"change":314,"percent_change":808,"volume":1227,"transactions":9,"vwap":900},"2025-11-24",59500,{"date":1229,"open":896,"high":1140,"low":812,"close":838,"change":353,"percent_change":720,"volume":781,"transactions":9,"vwap":838},"2025-11-21",{"date":1231,"open":794,"high":838,"low":794,"close":1033,"change":421,"percent_change":422,"volume":1232,"transactions":9,"vwap":1033},"2025-11-20",17800,{"date":1234,"open":794,"high":1235,"low":794,"close":812,"change":1010,"percent_change":1011,"volume":1236,"transactions":9,"vwap":812},"2025-11-19",8.783,31900,{"date":1238,"open":1239,"high":838,"low":794,"close":1240,"change":1057,"percent_change":1058,"volume":1241,"transactions":9,"vwap":1240},"2025-11-18",8.757,8.766,27500,{"date":1243,"open":794,"high":1244,"low":794,"close":812,"change":364,"percent_change":307,"volume":1245,"transactions":9,"vwap":812},"2025-11-17",8.789,38100,{"date":1247,"open":896,"high":955,"low":812,"close":916,"change":421,"percent_change":422,"volume":1248,"transactions":9,"vwap":916},"2025-11-14",46600,{"date":1250,"open":896,"high":1009,"low":812,"close":900,"change":314,"percent_change":808,"volume":1251,"transactions":9,"vwap":900},"2025-11-13",110700,{"date":1253,"open":812,"high":922,"low":812,"close":838,"change":186,"percent_change":281,"volume":1254,"transactions":9,"vwap":838},"2025-11-12",55800,{"date":1256,"open":807,"high":928,"low":807,"close":955,"change":413,"percent_change":289,"volume":1257,"transactions":9,"vwap":955},"2025-11-11",12100,{"date":1259,"open":838,"high":922,"low":807,"close":900,"change":398,"percent_change":261,"volume":1260,"transactions":9,"vwap":900},"2025-11-10",39900,{"date":1262,"open":1033,"high":896,"low":794,"close":916,"change":957,"percent_change":958,"volume":1263,"transactions":9,"vwap":916},"2025-11-07",35400,{"date":1265,"open":916,"high":838,"low":794,"close":1154,"change":1266,"percent_change":68,"volume":930,"transactions":9,"vwap":1154},"2025-11-06",0.018,{"date":1268,"open":916,"high":838,"low":790,"close":1269,"change":1211,"percent_change":1212,"volume":1270,"transactions":9,"vwap":1269},"2025-11-05",8.744,52300,{"date":1272,"open":646,"high":896,"low":646,"close":900,"change":421,"percent_change":422,"volume":835,"transactions":9,"vwap":900},"2025-11-04",{"date":1274,"open":682,"high":929,"low":682,"close":1033,"change":660,"percent_change":661,"volume":1275,"transactions":9,"vwap":1033},"2025-11-03",45400,{"date":1277,"open":916,"high":955,"low":794,"close":794,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":794},"2025-10-31",-0.079,-0.9,21200,{"date":1282,"open":1283,"high":963,"low":838,"close":1078,"change":1211,"percent_change":437,"volume":1068,"transactions":9,"vwap":1078},"2025-10-30",8.798,{"date":1285,"open":986,"high":979,"low":963,"close":1286,"change":398,"percent_change":261,"volume":1287,"transactions":9,"vwap":1286},"2025-10-29",8.845,22500,{"date":1289,"open":954,"high":979,"low":928,"close":954,"change":297,"percent_change":736,"volume":1290,"transactions":9,"vwap":954},"2025-10-28",18600,{"date":1292,"open":1293,"high":986,"low":928,"close":963,"change":314,"percent_change":808,"volume":1294,"transactions":9,"vwap":963},"2025-10-27",8.833,31200,{"date":1296,"open":954,"high":954,"low":922,"close":821,"change":1297,"percent_change":186,"volume":1298,"transactions":9,"vwap":821},"2025-10-24",-0.002,47800,{"date":1300,"open":964,"high":986,"low":928,"close":1301,"change":924,"percent_change":297,"volume":622,"transactions":9,"vwap":1301},"2025-10-23",8.842,{"date":1303,"open":922,"high":954,"low":922,"close":821,"change":421,"percent_change":422,"volume":1304,"transactions":9,"vwap":821},"2025-10-22",25200,{"date":1306,"open":928,"high":954,"low":922,"close":1009,"change":421,"percent_change":422,"volume":1307,"transactions":9,"vwap":1009},"2025-10-21",40800,{"date":1309,"open":963,"high":821,"low":922,"close":963,"change":421,"percent_change":422,"volume":1310,"transactions":9,"vwap":963},"2025-10-20",34400,{"date":1312,"open":948,"high":821,"low":955,"close":964,"change":297,"percent_change":736,"volume":1156,"transactions":9,"vwap":964},"2025-10-17",{"date":1314,"open":812,"high":928,"low":812,"close":1220,"change":353,"percent_change":720,"volume":1315,"transactions":9,"vwap":1220},"2025-10-16",22200,{"date":1317,"open":911,"high":911,"low":900,"close":896,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":896},"2025-10-15",0.024,0.27,166200,{"date":1322,"open":1033,"high":1072,"low":794,"close":1240,"change":398,"percent_change":261,"volume":1323,"transactions":9,"vwap":1240},"2025-10-14",16000,{"date":1325,"open":1033,"high":896,"low":802,"close":1072,"change":1326,"percent_change":49,"volume":1327,"transactions":9,"vwap":1072},"2025-10-13",0.016,45200,{"date":1329,"open":896,"high":896,"low":790,"close":1040,"change":421,"percent_change":422,"volume":1330,"transactions":9,"vwap":1040},"2025-10-10",144200,{"date":1332,"open":928,"high":928,"low":682,"close":807,"change":398,"percent_change":261,"volume":1333,"transactions":9,"vwap":807},"2025-10-09",79400,{"date":1335,"open":900,"high":954,"low":802,"close":1040,"change":481,"percent_change":817,"volume":1336,"transactions":9,"vwap":1040},"2025-10-08",350300,{"date":1338,"open":807,"high":807,"low":790,"close":816,"change":230,"percent_change":230,"volume":1339,"transactions":9,"vwap":816},"2025-10-07",14900,{"date":1341,"open":821,"high":821,"low":790,"close":816,"change":230,"percent_change":230,"volume":840,"transactions":9,"vwap":816},"2025-10-06",{"date":1343,"open":896,"high":896,"low":802,"close":816,"change":364,"percent_change":307,"volume":1344,"transactions":9,"vwap":816},"2025-10-03",32200,{"date":1346,"open":1347,"high":812,"low":1347,"close":812,"change":297,"percent_change":736,"volume":1348,"transactions":9,"vwap":812},"2025-10-02",8.716,33200,{"date":1350,"open":816,"high":816,"low":1351,"close":794,"change":353,"percent_change":720,"volume":1352,"transactions":9,"vwap":794},"2025-10-01",8.701,70900,{"date":1354,"open":682,"high":802,"low":647,"close":850,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":850},"2025-09-30",-0.045,-0.51,35900,{"date":1359,"open":794,"high":900,"low":794,"close":900,"change":353,"percent_change":720,"volume":1360,"transactions":9,"vwap":900},"2025-09-29",134200,{"date":1362,"open":822,"high":812,"low":822,"close":1040,"change":230,"percent_change":230,"volume":1363,"transactions":9,"vwap":1040},"2025-09-26",305600,{"date":1365,"open":812,"high":812,"low":802,"close":1040,"change":230,"percent_change":230,"volume":1366,"transactions":9,"vwap":1040},"2025-09-25",53500,{"date":1368,"open":1369,"high":896,"low":794,"close":1040,"change":1166,"percent_change":481,"volume":1370,"transactions":9,"vwap":1040},"2025-09-24",8.754,116000,{"date":1372,"open":807,"high":1071,"low":790,"close":1369,"change":1073,"percent_change":1074,"volume":1373,"transactions":9,"vwap":1369},"2025-09-23",17200,{"date":1375,"open":1376,"high":812,"low":1377,"close":1378,"change":1107,"percent_change":1108,"volume":1379,"transactions":9,"vwap":1378},"2025-09-22",8.759,8.734,8.743,9900,{"date":1381,"open":807,"high":900,"low":794,"close":1382,"change":1073,"percent_change":1074,"volume":1383,"transactions":9,"vwap":1382},"2025-09-19",8.752,22900,{"date":1385,"open":922,"high":922,"low":802,"close":1386,"change":709,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2025-09-18",8.741,-0.33,29500,{"date":1390,"open":955,"high":955,"low":900,"close":900,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":900},"2025-09-17",0.019,0.22,35600,{"date":1395,"open":807,"high":1165,"low":794,"close":1024,"change":314,"percent_change":808,"volume":730,"transactions":9,"vwap":1024},"2025-09-16",{"date":1397,"open":794,"high":838,"low":794,"close":1105,"change":481,"percent_change":817,"volume":1398,"transactions":9,"vwap":1105},"2025-09-15",34300,{"date":1400,"open":790,"high":900,"low":790,"close":1024,"change":1073,"percent_change":1074,"volume":1401,"transactions":9,"vwap":1024},"2025-09-12",16300,{"date":1403,"open":802,"high":1033,"low":658,"close":794,"change":230,"percent_change":230,"volume":1404,"transactions":9,"vwap":794},"2025-09-11",412300,{"date":1406,"open":1086,"high":1154,"low":682,"close":794,"change":481,"percent_change":817,"volume":1407,"transactions":9,"vwap":794},"2025-09-10",71100,{"date":1409,"open":1410,"high":812,"low":647,"close":802,"change":924,"percent_change":297,"volume":1411,"transactions":9,"vwap":802},"2025-09-09",8.756,68700,{"date":1413,"open":647,"high":812,"low":647,"close":874,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":874},"2025-09-08",0.028,0.32,32300,{"date":1418,"open":654,"high":682,"low":646,"close":647,"change":472,"percent_change":1223,"volume":1419,"transactions":9,"vwap":647},"2025-09-05",521000,{"date":1421,"open":1422,"high":658,"low":611,"close":1423,"change":421,"percent_change":422,"volume":1424,"transactions":9,"vwap":1423},"2025-09-04",8.644,8.665,60400,{"date":1426,"open":574,"high":658,"low":574,"close":648,"change":353,"percent_change":720,"volume":1427,"transactions":9,"vwap":648},"2025-09-03",76500,{"date":1429,"open":574,"high":648,"low":1430,"close":683,"change":421,"percent_change":422,"volume":1431,"transactions":9,"vwap":683},"2025-09-02",8.629,26300,{"date":1433,"open":1434,"high":648,"low":1434,"close":611,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":611},"2025-08-29",8.638,-0.05,-0.58,17300,{"date":1439,"open":658,"high":647,"low":1440,"close":770,"change":1057,"percent_change":1058,"volume":1441,"transactions":9,"vwap":770},"2025-08-28",8.654,122500,{"date":1443,"open":659,"high":770,"low":648,"close":1444,"change":1391,"percent_change":1392,"volume":1232,"transactions":9,"vwap":1444},"2025-08-27",8.684,{"date":1446,"open":794,"high":794,"low":611,"close":1423,"change":1179,"percent_change":164,"volume":1447,"transactions":9,"vwap":1423},"2025-08-26",44800,{"date":1449,"open":1450,"high":658,"low":574,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2025-08-25",8.634,8.648,-0.007,-0.08,62800,{"date":1456,"open":1457,"high":648,"low":1457,"close":771,"change":353,"percent_change":720,"volume":1156,"transactions":9,"vwap":771},"2025-08-22",8.622,{"date":1459,"open":450,"high":665,"low":450,"close":611,"change":481,"percent_change":482,"volume":1460,"transactions":9,"vwap":611},"2025-08-21",15700,{"date":1462,"open":658,"high":658,"low":588,"close":574,"change":314,"percent_change":315,"volume":1463,"transactions":9,"vwap":574},"2025-08-20",45500,{"date":1465,"open":665,"high":658,"low":1466,"close":611,"change":1073,"percent_change":1074,"volume":1467,"transactions":9,"vwap":611},"2025-08-19",8.603,229600,{"date":1469,"open":646,"high":646,"low":588,"close":1430,"change":1010,"percent_change":1011,"volume":1470,"transactions":9,"vwap":1430},"2025-08-18",9700,{"date":1472,"open":611,"high":665,"low":496,"close":678,"change":398,"percent_change":261,"volume":1473,"transactions":9,"vwap":678},"2025-08-15",18400,{"date":1475,"open":1476,"high":646,"low":496,"close":611,"change":314,"percent_change":315,"volume":1477,"transactions":9,"vwap":611},"2025-08-14",8.621,17700,{"date":1479,"open":496,"high":646,"low":496,"close":665,"change":353,"percent_change":720,"volume":1480,"transactions":9,"vwap":665},"2025-08-13",26600,{"date":1482,"open":397,"high":665,"low":397,"close":678,"change":297,"percent_change":736,"volume":973,"transactions":9,"vwap":678},"2025-08-12",{"date":1484,"open":395,"high":574,"low":395,"close":594,"change":230,"percent_change":230,"volume":1485,"transactions":9,"vwap":594},"2025-08-11",20200,{"date":1487,"open":665,"high":665,"low":1466,"close":594,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":594},"2025-08-08",-0.014,-0.16,14100,{"date":1492,"open":574,"high":658,"low":496,"close":1430,"change":398,"percent_change":261,"volume":1493,"transactions":9,"vwap":1430},"2025-08-07",642800,{"date":1495,"open":588,"high":1496,"low":588,"close":1450,"change":861,"percent_change":314,"volume":1497,"transactions":9,"vwap":1450},"2025-08-06",8.641,627500,{"date":1499,"open":928,"high":821,"low":404,"close":678,"change":353,"percent_change":720,"volume":1500,"transactions":9,"vwap":678},"2025-08-05",577900,{"date":1502,"open":574,"high":574,"low":581,"close":496,"change":353,"percent_change":720,"volume":1503,"transactions":9,"vwap":496},"2025-08-04",31300,{"date":1505,"open":404,"high":740,"low":1506,"close":581,"change":1507,"percent_change":1113,"volume":1508,"transactions":9,"vwap":581},"2025-08-01",8.591,0.041,13600,{"date":1510,"open":397,"high":397,"low":429,"close":1511,"change":1512,"percent_change":221,"volume":1513,"transactions":9,"vwap":1511},"2025-07-31",8.564,-0.051,33100,{"date":1515,"open":740,"high":1434,"low":719,"close":594,"change":314,"percent_change":315,"volume":1516,"transactions":9,"vwap":594},"2025-07-30",13100,{"date":1518,"open":395,"high":574,"low":395,"close":626,"change":1519,"percent_change":1149,"volume":1241,"transactions":9,"vwap":626},"2025-07-29",0.022,{"date":1521,"open":611,"high":611,"low":397,"close":1466,"change":1297,"percent_change":186,"volume":1522,"transactions":9,"vwap":1466},"2025-07-28",144000,{"date":1524,"open":395,"high":581,"low":405,"close":581,"change":1166,"percent_change":481,"volume":887,"transactions":9,"vwap":581},"2025-07-25",{"date":1526,"open":395,"high":588,"low":395,"close":719,"change":1452,"percent_change":1453,"volume":1527,"transactions":9,"vwap":719},"2025-07-24",29200,{"date":1529,"open":588,"high":1476,"low":405,"close":1530,"change":1531,"percent_change":1435,"volume":1532,"transactions":9,"vwap":1530},"2025-07-23",8.611,-0.004,4697500,{"date":1534,"open":588,"high":1430,"low":395,"close":594,"change":957,"percent_change":958,"volume":1535,"transactions":9,"vwap":594},"2025-07-22",26200,{"date":1537,"open":594,"high":1538,"low":395,"close":1539,"change":1179,"percent_change":164,"volume":1540,"transactions":9,"vwap":1539},"2025-07-21",8.618,8.602,1134300,{"date":1542,"open":1543,"high":404,"low":1543,"close":406,"change":230,"percent_change":230,"volume":1544,"transactions":9,"vwap":406},"2025-07-18",8.534,44600,{"date":1546,"open":397,"high":395,"low":405,"close":406,"change":481,"percent_change":482,"volume":616,"transactions":9,"vwap":406},"2025-07-17",{"date":1548,"open":1549,"high":395,"low":1550,"close":548,"change":353,"percent_change":49,"volume":1551,"transactions":9,"vwap":548},"2025-07-16",8.581,8.557,52500,{"date":1553,"open":405,"high":395,"low":388,"close":388,"change":489,"percent_change":490,"volume":1554,"transactions":9,"vwap":388},"2025-07-15",41000,{"date":1556,"open":395,"high":404,"low":405,"close":395,"change":314,"percent_change":315,"volume":1224,"transactions":9,"vwap":395},"2025-07-14",{"date":1558,"open":397,"high":588,"low":397,"close":404,"change":314,"percent_change":315,"volume":697,"transactions":9,"vwap":404},"2025-07-11",{"date":1560,"open":648,"high":648,"low":588,"close":588,"change":186,"percent_change":281,"volume":1561,"transactions":9,"vwap":588},"2025-07-10",47000,{"date":1563,"open":1506,"high":646,"low":1506,"close":574,"change":297,"percent_change":736,"volume":741,"transactions":9,"vwap":574},"2025-07-09",{"date":1565,"open":397,"high":588,"low":757,"close":588,"change":297,"percent_change":736,"volume":1566,"transactions":9,"vwap":588},"2025-07-08",89200,{"date":1568,"open":397,"high":581,"low":397,"close":395,"change":489,"percent_change":490,"volume":1569,"transactions":9,"vwap":395},"2025-07-07",87900,{"date":1571,"open":587,"high":1572,"low":404,"close":496,"change":398,"percent_change":261,"volume":1573,"transactions":9,"vwap":496},"2025-07-03",8.631,88800,{"date":1575,"open":574,"high":611,"low":588,"close":626,"change":314,"percent_change":315,"volume":1576,"transactions":9,"vwap":626},"2025-07-02",99100,{"date":1578,"open":496,"high":771,"low":1579,"close":678,"change":230,"percent_change":230,"volume":1580,"transactions":9,"vwap":678},"2025-07-01",8.617,85700,{"date":1582,"open":574,"high":1583,"low":496,"close":678,"change":436,"percent_change":437,"volume":1584,"transactions":9,"vwap":678},"2025-06-30",8.646,74900,{"date":1586,"open":665,"high":1587,"low":611,"close":648,"change":421,"percent_change":422,"volume":846,"transactions":9,"vwap":648},"2025-06-27",8.668,{"date":1589,"open":611,"high":1423,"low":574,"close":771,"change":297,"percent_change":736,"volume":813,"transactions":9,"vwap":771},"2025-06-26",{"date":1591,"open":594,"high":611,"low":588,"close":678,"change":481,"percent_change":482,"volume":1592,"transactions":9,"vwap":678},"2025-06-25",29300,{"date":1594,"open":404,"high":647,"low":404,"close":626,"change":421,"percent_change":422,"volume":1595,"transactions":9,"vwap":626},"2025-06-24",240800,{"date":1597,"open":404,"high":496,"low":406,"close":496,"change":413,"percent_change":113,"volume":1598,"transactions":9,"vwap":496},"2025-06-23",101200,{"date":1600,"open":750,"high":395,"low":388,"close":395,"change":660,"percent_change":661,"volume":619,"transactions":9,"vwap":395},"2025-06-20",{"date":1602,"open":405,"high":395,"low":388,"close":389,"change":230,"percent_change":230,"volume":1603,"transactions":9,"vwap":389},"2025-06-18",40900,{"date":1605,"open":428,"high":539,"low":429,"close":389,"change":297,"percent_change":736,"volume":1411,"transactions":9,"vwap":389},"2025-06-17",{"date":1607,"open":388,"high":548,"low":429,"close":419,"change":436,"percent_change":437,"volume":724,"transactions":9,"vwap":419},"2025-06-16",{"date":1609,"open":388,"high":395,"low":471,"close":405,"change":398,"percent_change":261,"volume":1610,"transactions":9,"vwap":405},"2025-06-13",73200,{"date":1612,"open":397,"high":397,"low":428,"close":548,"change":660,"percent_change":661,"volume":1613,"transactions":9,"vwap":548},"2025-06-12",77500,{"date":1615,"open":378,"high":567,"low":378,"close":428,"change":481,"percent_change":482,"volume":1616,"transactions":9,"vwap":428},"2025-06-11",44700,{"date":1618,"open":471,"high":429,"low":378,"close":429,"change":194,"percent_change":1619,"volume":1620,"transactions":9,"vwap":429},"2025-06-10",0.47,68600,{"date":1622,"open":338,"high":1623,"low":338,"close":345,"change":364,"percent_change":365,"volume":1624,"transactions":9,"vwap":345},"2025-06-09",8.592,41700,{"date":1626,"open":1627,"high":450,"low":378,"close":1627,"change":201,"percent_change":239,"volume":1628,"transactions":9,"vwap":1627},"2025-06-06",8.515,39700,{"date":1630,"open":420,"high":405,"low":471,"close":405,"change":297,"percent_change":736,"volume":1631,"transactions":9,"vwap":405},"2025-06-05",59800,{"date":1633,"open":450,"high":428,"low":378,"close":428,"change":194,"percent_change":1619,"volume":1634,"transactions":9,"vwap":428},"2025-06-04",48400,{"date":1636,"open":405,"high":405,"low":345,"close":378,"change":230,"percent_change":230,"volume":1637,"transactions":9,"vwap":378},"2025-06-03",37700,{"date":1639,"open":378,"high":1640,"low":523,"close":378,"change":436,"percent_change":437,"volume":1641,"transactions":9,"vwap":378},"2025-06-02",8.543,56100,{"date":1643,"open":471,"high":397,"low":378,"close":451,"change":398,"percent_change":261,"volume":1644,"transactions":9,"vwap":451},"2025-05-30",99500,{"date":1646,"open":450,"high":388,"low":450,"close":429,"change":230,"percent_change":230,"volume":1647,"transactions":9,"vwap":429},"2025-05-29",42600,{"date":1649,"open":388,"high":388,"low":450,"close":429,"change":314,"percent_change":315,"volume":1650,"transactions":9,"vwap":429},"2025-05-28",53000,{"date":1652,"open":428,"high":428,"low":378,"close":428,"change":194,"percent_change":1619,"volume":1616,"transactions":9,"vwap":428},"2025-05-27",{"date":1654,"open":339,"high":429,"low":339,"close":378,"change":297,"percent_change":270,"volume":1655,"transactions":9,"vwap":378},"2025-05-23",37300,{"date":1657,"open":346,"high":1658,"low":339,"close":338,"change":1659,"percent_change":943,"volume":1660,"transactions":9,"vwap":338},"2025-05-22",8.519,-0.024,73900,{"date":1662,"open":1663,"high":471,"low":338,"close":1664,"change":1211,"percent_change":1212,"volume":1665,"transactions":9,"vwap":1664},"2025-05-21",8.517,8.514,63100,{"date":1667,"open":471,"high":429,"low":450,"close":429,"change":421,"percent_change":422,"volume":1668,"transactions":9,"vwap":429},"2025-05-20",73600,{"date":1670,"open":450,"high":451,"low":378,"close":451,"change":314,"percent_change":315,"volume":1348,"transactions":9,"vwap":451},"2025-05-19",{"date":1672,"open":388,"high":1673,"low":471,"close":419,"change":297,"percent_change":736,"volume":1674,"transactions":9,"vwap":419},"2025-05-16",8.583,84400,{"date":1676,"open":450,"high":471,"low":338,"close":564,"change":1318,"percent_change":1677,"volume":1678,"transactions":9,"vwap":564},"2025-05-15",0.28,49600,{"date":1680,"open":450,"high":450,"low":1681,"close":1682,"change":1659,"percent_change":943,"volume":1683,"transactions":9,"vwap":1682},"2025-05-14",8.497,8.501,33000,{"date":1685,"open":471,"high":428,"low":450,"close":564,"change":186,"percent_change":281,"volume":1686,"transactions":9,"vwap":564},"2025-05-13",45000,{"date":1688,"open":1689,"high":388,"low":471,"close":419,"change":314,"percent_change":315,"volume":1263,"transactions":9,"vwap":419},"2025-05-12",8.559,{"date":1691,"open":405,"high":397,"low":428,"close":420,"change":398,"percent_change":261,"volume":1692,"transactions":9,"vwap":420},"2025-05-09",153700,{"date":1694,"open":404,"high":740,"low":388,"close":388,"change":186,"percent_change":281,"volume":1695,"transactions":9,"vwap":388},"2025-05-08",35300,{"date":1697,"open":388,"high":404,"low":388,"close":397,"change":421,"percent_change":422,"volume":1698,"transactions":9,"vwap":397},"2025-05-07",76900,{"date":1700,"open":388,"high":397,"low":428,"close":548,"change":660,"percent_change":661,"volume":1701,"transactions":9,"vwap":548},"2025-05-06",30300,{"date":1703,"open":397,"high":397,"low":429,"close":428,"change":489,"percent_change":490,"volume":1704,"transactions":9,"vwap":428},"2025-05-05",42400,{"date":1706,"open":395,"high":496,"low":405,"close":397,"change":1355,"percent_change":1707,"volume":1217,"transactions":9,"vwap":397},"2025-05-02",-0.52,{"date":1709,"open":594,"high":1710,"low":1530,"close":626,"change":314,"percent_change":315,"volume":1711,"transactions":9,"vwap":626},"2025-05-01",8.663,61400,{"date":1713,"open":587,"high":611,"low":588,"close":678,"change":436,"percent_change":437,"volume":710,"transactions":9,"vwap":678},"2025-04-30",{"date":1715,"open":588,"high":1587,"low":588,"close":648,"change":481,"percent_change":482,"volume":775,"transactions":9,"vwap":648},"2025-04-29",{"date":1717,"open":1583,"high":648,"low":496,"close":665,"change":297,"percent_change":736,"volume":1718,"transactions":9,"vwap":665},"2025-04-28",42200,{"date":1720,"open":1721,"high":574,"low":588,"close":574,"change":194,"percent_change":1619,"volume":1722,"transactions":9,"vwap":574},"2025-04-25",8.613,20300,{"date":1724,"open":428,"high":404,"low":428,"close":395,"change":297,"percent_change":736,"volume":781,"transactions":9,"vwap":395},"2025-04-24",{"date":177,"open":395,"high":636,"low":428,"close":405,"change":186,"percent_change":281,"volume":1726,"transactions":9,"vwap":405},84100]