[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MBSF":3,"homepage-market-summary":28,"stock-historical-MBSF":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MBSF","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},"Regan Floating Rate MBS ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.8253,0.972,"Monthly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"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},25.41,25.38,25.43,-0.02,-0.08,35839.019187,28.56,24.9,53002.613579155375,13.9,653,{"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},46539,16986856.008368,-0.39,"2025-04-23",[180,183,192,203,212,221,230,240,249,256,263,272,279,286,295,302,307,315,324,330,339,345,352,359,368,376,385,394,404,412,419,427,433,440,448,455,461,469,476,481,489,497,505,510,516,523,530,537,546,554,562,568,577,583,588,593,599,604,611,618,623,626,633,640,645,650,653,657,661,664,668,671,677,684,688,692,695,699,702,705,709,714,719,723,728,735,738,742,745,748,752,756,760,764,767,771,776,779,785,788,792,798,803,808,814,817,820,823,826,829,834,838,841,844,847,852,855,859,864,867,871,874,878,883,887,891,897,903,908,912,917,922,926,930,934,938,943,951,954,960,964,968,972,975,978,983,988,991,995,998,1002,1006,1011,1018,1022,1026,1029,1034,1038,1042,1046,1050,1054,1057,1060,1063,1067,1072,1075,1078,1082,1088,1094,1099,1102,1105,1110,1113,1116,1119,1122,1125,1128,1131,1135,1138,1142,1145,1150,1155,1159,1162,1166,1170,1173,1176,1179,1181,1185,1191,1194,1197,1200,1203,1206,1210,1213,1218,1222,1226,1230,1232,1235,1238,1241,1244,1247,1250,1253,1256,1260,1263,1266,1269,1274,1277,1279,1283,1286,1288,1291,1294,1298,1301,1306,1310,1313,1317,1319,1321,1324,1329,1333,1337,1340,1345,1348,1353,1358,1362,1365,1369,1371,1376,1382,1386,1392,1397,1403,1408,1412,1416,1419,1422,1425,1427,1430,1432,1435,1439,1442,1446,1450,1453,1456,1461,1467,1470,1472,1476,1480,1482,1484,1486,1489,1492,1495,1499,1502,1505,1508,1513,1516,1519,1522,1529,1532,1534,1538,1542,1545,1548,1550,1555,1559,1563,1567,1570,1572,1577,1580,1584,1587,1591,1594,1597,1601,1605,1608,1611,1614,1618,1621,1624,1628,1633,1636,1638,1641,1644,1648,1652,1657,1661,1666,1668,1672,1675,1678,1680,1684,1688,1691,1693,1696,1700,1703,1705,1708,1710,1714,1716,1719,1723,1727,1730,1733,1738,1740,1743,1747,1752,1757,1760,1762],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},218,25.392,{"date":184,"open":185,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",25.4899,25.3331,0.07,0.28,96010.6063,377,25.4002,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",25.2702,25.4,25.2701,25.36,-0.05,-0.2,89359.2837,180,25.3385,{"date":204,"open":205,"high":206,"low":207,"close":17,"change":208,"percent_change":165,"volume":209,"transactions":210,"vwap":211},"2026-09-30",25.39,25.42,25.32,0.0506,78125.5035,355,25.3593,{"date":213,"open":18,"high":195,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",25.34,25.3594,-0.1106,-0.43,14415.0425,232,25.37,{"date":222,"open":223,"high":224,"low":225,"close":225,"change":21,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",25.49,25.52,25.47,-0.31,76531.1245,221,25.4831,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",25.62,25.53,25.55,-0.055,-0.21,60754.2117,278,25.5563,{"date":241,"open":242,"high":242,"low":234,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",25.63,25.605,-0.035,-0.14,41637.8287,255,25.6004,{"date":250,"open":242,"high":251,"low":252,"close":251,"change":20,"percent_change":21,"volume":253,"transactions":254,"vwap":255},"2026-09-23",25.64,25.6,36443.7051,236,25.6145,{"date":257,"open":258,"high":259,"low":252,"close":258,"change":20,"percent_change":21,"volume":260,"transactions":261,"vwap":262},"2026-09-22",25.66,25.67,163221.221,201,25.6401,{"date":264,"open":265,"high":265,"low":266,"close":265,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",25.68,25.65,0.01,0.04,7102.374121,128,25.6689,{"date":273,"open":251,"high":259,"low":274,"close":259,"change":268,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",25.6152,0.16,16648.2355,168,25.6431,{"date":280,"open":232,"high":266,"low":232,"close":242,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",-0.03,-0.12,16743.3866,136,25.6302,{"date":287,"open":288,"high":259,"low":289,"close":258,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",25.6496,25.615,-0.01,-0.04,125286.0979,174,25.6501,{"date":296,"open":251,"high":265,"low":297,"close":259,"change":187,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",25.56,0.27,73374.9899,260,25.5993,{"date":303,"open":259,"high":259,"low":252,"close":252,"change":290,"percent_change":291,"volume":304,"transactions":305,"vwap":306},"2026-09-14",77848.8086,297,25.6227,{"date":308,"open":309,"high":259,"low":310,"close":311,"change":20,"percent_change":21,"volume":312,"transactions":313,"vwap":314},"2026-09-11",25.625,25.57,25.61,80114.8398,244,25.6034,{"date":316,"open":317,"high":318,"low":319,"close":242,"change":198,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-10",25.58,25.69,25.555,-0.19,44261.8716,215,25.5938,{"date":325,"open":242,"high":265,"low":224,"close":265,"change":326,"percent_change":129,"volume":327,"transactions":328,"vwap":329},"2026-09-09",0.0243,131242.8592,547,25.5693,{"date":331,"open":265,"high":265,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-08",25.59,25.6557,-0.0243,-0.09,54618.9552,202,25.6182,{"date":340,"open":341,"high":341,"low":252,"close":265,"change":267,"percent_change":268,"volume":342,"transactions":343,"vwap":344},"2026-09-04",25.74,30681.3291,192,25.6686,{"date":346,"open":252,"high":347,"low":252,"close":259,"change":348,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-03",25.71,0,11489.9467,137,25.6648,{"date":353,"open":232,"high":354,"low":232,"close":259,"change":291,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-02",25.687992,-0.16,31827.5256,311,25.6606,{"date":360,"open":361,"high":362,"low":207,"close":347,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-01",25.7,26.835,0.03,0.12,75606.958,249,25.6549,{"date":369,"open":341,"high":341,"low":370,"close":265,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-31",25.6361,0.035,0.14,70974.5143,231,25.6663,{"date":377,"open":378,"high":379,"low":311,"close":380,"change":381,"percent_change":363,"volume":382,"transactions":383,"vwap":384},"2026-08-28",26.235,26.48,25.645,0.0084,25949.9293,205,25.6824,{"date":386,"open":259,"high":387,"low":232,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-27",25.88,25.6366,-0.0934,-0.36,28572.9293,178,25.6442,{"date":395,"open":396,"high":397,"low":396,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-26",25.6872,25.76,25.73,0.015,0.06,40881.7391,272,25.733,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":290,"percent_change":291,"volume":409,"transactions":410,"vwap":411},"2026-08-25",25.735,25.695,25.715,21922.81,148,25.7131,{"date":413,"open":407,"high":387,"low":414,"close":415,"change":399,"percent_change":400,"volume":416,"transactions":417,"vwap":418},"2026-08-24",25.6801,25.725,31430.096,235,25.7524,{"date":420,"open":251,"high":421,"low":251,"close":347,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-21",25.72,0.02,0.08,23481.5797,125,25.702,{"date":428,"open":251,"high":318,"low":242,"close":318,"change":429,"percent_change":423,"volume":430,"transactions":431,"vwap":432},"2026-08-20",0.0199,14979.3377,116,25.6533,{"date":434,"open":421,"high":421,"low":266,"close":435,"change":436,"percent_change":268,"volume":437,"transactions":438,"vwap":439},"2026-08-19",25.6701,0.0105,39868.547,99,25.661,{"date":441,"open":259,"high":259,"low":442,"close":443,"change":444,"percent_change":20,"volume":445,"transactions":446,"vwap":447},"2026-08-18",25.655,25.6596,-0.0054,18405.3813,147,25.6621,{"date":449,"open":242,"high":259,"low":242,"close":450,"change":451,"percent_change":20,"volume":452,"transactions":453,"vwap":454},"2026-08-17",25.665,-0.005,34605.6783,252,25.6612,{"date":456,"open":457,"high":318,"low":380,"close":259,"change":348,"percent_change":348,"volume":458,"transactions":459,"vwap":460},"2026-08-14",25.6537,17595.3504,152,25.6668,{"date":462,"open":266,"high":463,"low":251,"close":259,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-13",25.7033,0.0291,0.11,102345.9238,229,25.6786,{"date":470,"open":311,"high":318,"low":311,"close":471,"change":472,"percent_change":20,"volume":473,"transactions":474,"vwap":475},"2026-08-12",25.6409,-0.0041,44150.5457,225,25.6486,{"date":477,"open":311,"high":478,"low":252,"close":380,"change":290,"percent_change":291,"volume":479,"transactions":446,"vwap":480},"2026-08-11",25.706,61534.4781,25.6664,{"date":482,"open":483,"high":258,"low":483,"close":442,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-10",25.635,0.0439,0.17,12132.4111,105,25.6472,{"date":490,"open":251,"high":266,"low":491,"close":492,"change":493,"percent_change":198,"volume":494,"transactions":495,"vwap":496},"2026-08-07",25.6058,25.6111,-0.0125,13693.9703,154,25.6305,{"date":498,"open":251,"high":266,"low":332,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-06",25.6236,-0.0464,-0.18,17984.810429,93,25.6314,{"date":506,"open":450,"high":507,"low":311,"close":259,"change":198,"percent_change":320,"volume":508,"transactions":509,"vwap":375},"2026-08-05",25.7299,29762.339929,109,{"date":511,"open":512,"high":512,"low":224,"close":421,"change":281,"percent_change":282,"volume":513,"transactions":514,"vwap":515},"2026-08-04",25.75,263649.4362,197,25.7171,{"date":517,"open":332,"high":512,"low":24,"close":512,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-03",0.1234,0.48,62887.9842,190,25.6105,{"date":524,"open":421,"high":421,"low":317,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":457},"2026-07-31",25.6266,-0.0334,-0.13,76709.7242,266,{"date":531,"open":532,"high":259,"low":311,"close":258,"change":533,"percent_change":165,"volume":534,"transactions":535,"vwap":536},"2026-07-30",25.6101,0.05,17956.7242,121,25.6397,{"date":538,"open":408,"high":539,"low":540,"close":311,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-29",25.93,24.95,-0.085,-0.33,41837.763071,245,25.5583,{"date":547,"open":548,"high":512,"low":265,"close":407,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-28",25.698,-0.0249,-0.1,24012.7622,112,25.7097,{"date":555,"open":556,"high":397,"low":318,"close":557,"change":558,"percent_change":-6,"volume":559,"transactions":560,"vwap":561},"2026-07-27",25.755,25.7199,-0.0001,107935.2242,115,25.7409,{"date":563,"open":512,"high":397,"low":318,"close":421,"change":564,"percent_change":281,"volume":565,"transactions":566,"vwap":567},"2026-07-24",-0.0088,184647.7242,270,25.7329,{"date":569,"open":570,"high":571,"low":265,"close":572,"change":573,"percent_change":465,"volume":574,"transactions":575,"vwap":576},"2026-07-23",25.705,25.79,25.7288,0.0288,52396.7733,142,25.7221,{"date":578,"open":341,"high":579,"low":265,"close":361,"change":281,"percent_change":282,"volume":580,"transactions":581,"vwap":582},"2026-07-22",25.77,43556.7733,183,25.7342,{"date":584,"open":266,"high":585,"low":266,"close":398,"change":348,"percent_change":348,"volume":586,"transactions":587,"vwap":512},"2026-07-21",25.8,28408.8113,228,{"date":589,"open":415,"high":512,"low":318,"close":398,"change":20,"percent_change":21,"volume":590,"transactions":591,"vwap":592},"2026-07-20",20729.0423,89,25.7149,{"date":594,"open":595,"high":512,"low":318,"close":512,"change":363,"percent_change":364,"volume":596,"transactions":597,"vwap":598},"2026-07-17",25.6999,18621.8113,144,25.7156,{"date":600,"open":259,"high":397,"low":259,"close":421,"change":601,"percent_change":69,"volume":602,"transactions":49,"vwap":603},"2026-07-16",0.053,27198.925451,25.7212,{"date":605,"open":407,"high":398,"low":266,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":228,"vwap":610},"2026-07-15",25.667,-0.043,-0.17,61510.88658,25.7139,{"date":612,"open":613,"high":614,"low":251,"close":347,"change":290,"percent_change":291,"volume":615,"transactions":616,"vwap":617},"2026-07-14",25.82,25.85,82368.7733,639,25.7684,{"date":619,"open":361,"high":341,"low":620,"close":421,"change":422,"percent_change":423,"volume":621,"transactions":575,"vwap":622},"2026-07-13",25.6682,21068.7733,25.6903,{"date":624,"open":415,"high":415,"low":258,"close":361,"change":268,"percent_change":275,"volume":625,"transactions":9,"vwap":361},"2026-07-10",10500,{"date":627,"open":628,"high":629,"low":251,"close":258,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":258},"2026-07-09",25.675,25.697,-0.066,-0.26,8000,{"date":634,"open":310,"high":635,"low":310,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-07-08",25.96,25.726,0.064,0.25,50000,{"date":641,"open":242,"high":265,"low":252,"close":642,"change":643,"percent_change":267,"volume":644,"transactions":9,"vwap":642},"2026-07-07",25.662,0.002,12200,{"date":646,"open":628,"high":647,"low":225,"close":258,"change":648,"percent_change":422,"volume":649,"transactions":9,"vwap":258},"2026-07-06",26.375,0.005,175500,{"date":651,"open":347,"high":347,"low":311,"close":442,"change":244,"percent_change":245,"volume":652,"transactions":9,"vwap":442},"2026-07-02",32400,{"date":654,"open":266,"high":407,"low":655,"close":318,"change":399,"percent_change":400,"volume":656,"transactions":9,"vwap":318},"2026-07-01",25.611,152500,{"date":658,"open":398,"high":341,"low":332,"close":628,"change":659,"percent_change":533,"volume":660,"transactions":9,"vwap":628},"2026-06-30",0.013,79500,{"date":662,"open":311,"high":421,"low":311,"close":642,"change":643,"percent_change":267,"volume":663,"transactions":9,"vwap":642},"2026-06-29",16300,{"date":665,"open":232,"high":666,"low":232,"close":258,"change":550,"percent_change":177,"volume":667,"transactions":9,"vwap":258},"2026-06-26",25.709,15200,{"date":669,"open":579,"high":613,"low":421,"close":397,"change":363,"percent_change":364,"volume":670,"transactions":9,"vwap":397},"2026-06-25",20700,{"date":672,"open":673,"high":674,"low":398,"close":398,"change":675,"percent_change":199,"volume":676,"transactions":9,"vwap":398},"2026-06-24",25.805,25.869,-0.051,24300,{"date":678,"open":585,"high":679,"low":398,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-06-23",25.87,25.781,0.026,0.1,13900,{"date":685,"open":686,"high":686,"low":421,"close":556,"change":648,"percent_change":422,"volume":687,"transactions":9,"vwap":556},"2026-06-22",25.859,14000,{"date":689,"open":690,"high":387,"low":341,"close":512,"change":20,"percent_change":21,"volume":691,"transactions":9,"vwap":512},"2026-06-18",25.86,75800,{"date":693,"open":556,"high":690,"low":347,"close":579,"change":422,"percent_change":423,"volume":694,"transactions":9,"vwap":579},"2026-06-17",99000,{"date":696,"open":397,"high":697,"low":347,"close":512,"change":348,"percent_change":348,"volume":698,"transactions":9,"vwap":512},"2026-06-16",25.81,17100,{"date":700,"open":571,"high":571,"low":318,"close":512,"change":268,"percent_change":275,"volume":701,"transactions":9,"vwap":512},"2026-06-15",85700,{"date":703,"open":265,"high":397,"low":259,"close":347,"change":268,"percent_change":275,"volume":704,"transactions":9,"vwap":347},"2026-06-12",40600,{"date":706,"open":628,"high":707,"low":232,"close":259,"change":422,"percent_change":423,"volume":708,"transactions":9,"vwap":259},"2026-06-11",25.712,5400,{"date":710,"open":512,"high":512,"low":232,"close":266,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":266},"2026-06-10",-0.038,-0.15,27600,{"date":715,"open":242,"high":421,"low":311,"close":716,"change":717,"percent_change":129,"volume":718,"transactions":9,"vwap":716},"2026-06-09",25.688,0.023,20100,{"date":720,"open":483,"high":361,"low":242,"close":450,"change":721,"percent_change":682,"volume":722,"transactions":9,"vwap":450},"2026-06-08",0.025,11400,{"date":724,"open":725,"high":259,"low":242,"close":251,"change":726,"percent_change":550,"volume":727,"transactions":9,"vwap":251},"2026-06-05",25.633,-0.025,12700,{"date":729,"open":730,"high":731,"low":732,"close":450,"change":733,"percent_change":69,"volume":734,"transactions":9,"vwap":450},"2026-06-04",26.679,26.84,24.94,0.055,113700,{"date":736,"open":311,"high":232,"low":297,"close":311,"change":363,"percent_change":364,"volume":737,"transactions":9,"vwap":311},"2026-06-03",65900,{"date":739,"open":740,"high":259,"low":234,"close":317,"change":290,"percent_change":291,"volume":741,"transactions":9,"vwap":317},"2026-06-02",25.586,46000,{"date":743,"open":242,"high":242,"low":234,"close":332,"change":348,"percent_change":348,"volume":744,"transactions":9,"vwap":332},"2026-06-01",14900,{"date":746,"open":242,"high":251,"low":297,"close":332,"change":281,"percent_change":282,"volume":747,"transactions":9,"vwap":332},"2026-05-29",54300,{"date":749,"open":750,"high":242,"low":234,"close":232,"change":422,"percent_change":423,"volume":751,"transactions":9,"vwap":232},"2026-05-28",25.624,69600,{"date":753,"open":234,"high":311,"low":754,"close":252,"change":451,"percent_change":20,"volume":755,"transactions":9,"vwap":252},"2026-05-27",25.535,93200,{"date":757,"open":258,"high":259,"low":758,"close":243,"change":267,"percent_change":268,"volume":759,"transactions":9,"vwap":243},"2026-05-26",25.51,81000,{"date":761,"open":347,"high":347,"low":234,"close":762,"change":198,"percent_change":320,"volume":763,"transactions":9,"vwap":762},"2026-05-22",25.595,8900,{"date":765,"open":483,"high":265,"low":310,"close":380,"change":451,"percent_change":20,"volume":766,"transactions":9,"vwap":380},"2026-05-21",26400,{"date":768,"open":258,"high":265,"low":332,"close":266,"change":769,"percent_change":50,"volume":770,"transactions":9,"vwap":266},"2026-05-20",0.045,114000,{"date":772,"open":259,"high":421,"low":252,"close":243,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":243},"2026-05-19",-0.065,-0.25,154300,{"date":777,"open":318,"high":397,"low":252,"close":259,"change":643,"percent_change":267,"volume":778,"transactions":9,"vwap":259},"2026-05-18",107600,{"date":780,"open":233,"high":361,"low":233,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-05-15",25.668,0.058,0.23,170800,{"date":786,"open":332,"high":265,"low":332,"close":311,"change":726,"percent_change":550,"volume":787,"transactions":9,"vwap":311},"2026-05-14",25500,{"date":789,"open":347,"high":347,"low":252,"close":483,"change":790,"percent_change":245,"volume":791,"transactions":9,"vwap":483},"2026-05-13",-0.037,27800,{"date":793,"open":794,"high":421,"low":242,"close":795,"change":796,"percent_change":129,"volume":797,"transactions":9,"vwap":795},"2026-05-12",25.646,25.672,0.022,59500,{"date":799,"open":800,"high":361,"low":242,"close":266,"change":801,"percent_change":281,"volume":802,"transactions":9,"vwap":266},"2026-05-11",25.694,-0.008,9100,{"date":804,"open":361,"high":361,"low":242,"close":805,"change":806,"percent_change":-6,"volume":807,"transactions":9,"vwap":805},"2026-05-08",25.658,-0.001,57300,{"date":809,"open":810,"high":347,"low":252,"close":811,"change":812,"percent_change":282,"volume":813,"transactions":9,"vwap":811},"2026-05-07",25.681,25.659,-0.031,66200,{"date":815,"open":266,"high":347,"low":252,"close":318,"change":281,"percent_change":282,"volume":816,"transactions":9,"vwap":318},"2026-05-06",156400,{"date":818,"open":252,"high":421,"low":252,"close":421,"change":422,"percent_change":423,"volume":819,"transactions":9,"vwap":421},"2026-05-05",411700,{"date":821,"open":318,"high":361,"low":234,"close":361,"change":20,"percent_change":21,"volume":822,"transactions":9,"vwap":361},"2026-05-04",134500,{"date":824,"open":332,"high":421,"low":758,"close":421,"change":363,"percent_change":364,"volume":825,"transactions":9,"vwap":421},"2026-05-01",64000,{"date":827,"open":234,"high":421,"low":234,"close":318,"change":290,"percent_change":291,"volume":828,"transactions":9,"vwap":318},"2026-04-30",24400,{"date":830,"open":311,"high":421,"low":831,"close":361,"change":682,"percent_change":832,"volume":833,"transactions":9,"vwap":361},"2026-04-29",25.543,0.39,17300,{"date":835,"open":234,"high":421,"low":224,"close":252,"change":282,"percent_change":836,"volume":837,"transactions":9,"vwap":252},"2026-04-28",-0.47,35800,{"date":839,"open":252,"high":397,"low":252,"close":421,"change":281,"percent_change":282,"volume":840,"transactions":9,"vwap":421},"2026-04-27",19600,{"date":842,"open":252,"high":512,"low":252,"close":512,"change":267,"percent_change":268,"volume":843,"transactions":9,"vwap":512},"2026-04-24",265200,{"date":845,"open":252,"high":579,"low":252,"close":341,"change":290,"percent_change":291,"volume":846,"transactions":9,"vwap":341},"2026-04-23",15300,{"date":848,"open":252,"high":512,"low":252,"close":512,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":512},"2026-04-22",0.13,0.51,92600,{"date":853,"open":310,"high":232,"low":234,"close":232,"change":348,"percent_change":348,"volume":854,"transactions":9,"vwap":232},"2026-04-21",49200,{"date":856,"open":318,"high":318,"low":831,"close":232,"change":857,"percent_change":363,"volume":858,"transactions":9,"vwap":232},"2026-04-20",0.007,60400,{"date":860,"open":310,"high":232,"low":297,"close":861,"change":862,"percent_change":281,"volume":863,"transactions":9,"vwap":861},"2026-04-17",25.613,-0.007,78000,{"date":865,"open":232,"high":318,"low":233,"close":232,"change":348,"percent_change":348,"volume":866,"transactions":9,"vwap":232},"2026-04-16",39800,{"date":868,"open":361,"high":361,"low":869,"close":232,"change":348,"percent_change":348,"volume":870,"transactions":9,"vwap":232},"2026-04-15",25.54,16000,{"date":872,"open":252,"high":265,"low":317,"close":232,"change":348,"percent_change":348,"volume":873,"transactions":9,"vwap":232},"2026-04-14",25400,{"date":875,"open":317,"high":876,"low":317,"close":232,"change":348,"percent_change":348,"volume":877,"transactions":9,"vwap":232},"2026-04-13",25.738,25900,{"date":879,"open":252,"high":880,"low":881,"close":232,"change":348,"percent_change":348,"volume":882,"transactions":9,"vwap":232},"2026-04-10",25.651,25.16,121900,{"date":884,"open":234,"high":232,"low":885,"close":232,"change":267,"percent_change":268,"volume":886,"transactions":9,"vwap":232},"2026-04-09",25.091999,35000,{"date":888,"open":889,"high":571,"low":205,"close":311,"change":890,"percent_change":348,"volume":866,"transactions":9,"vwap":311},"2026-04-08",25.782,0.001,{"date":892,"open":332,"high":893,"low":206,"close":894,"change":895,"percent_change":291,"volume":896,"transactions":9,"vwap":894},"2026-04-07",25.719,25.609,-0.011,170300,{"date":898,"open":899,"high":23,"low":900,"close":232,"change":901,"percent_change":268,"volume":902,"transactions":9,"vwap":232},"2026-04-06",26.65,25.46,0.009,150900,{"date":904,"open":905,"high":361,"low":224,"close":655,"change":906,"percent_change":423,"volume":907,"transactions":9,"vwap":655},"2026-04-02",25.537,0.021,31800,{"date":909,"open":265,"high":347,"low":900,"close":332,"change":423,"percent_change":910,"volume":911,"transactions":9,"vwap":332},"2026-04-01",0.31,68900,{"date":913,"open":361,"high":914,"low":223,"close":758,"change":245,"percent_change":915,"volume":916,"transactions":9,"vwap":758},"2026-03-31",26.055,-0.55,17700,{"date":918,"open":225,"high":919,"low":920,"close":266,"change":682,"percent_change":832,"volume":921,"transactions":9,"vwap":266},"2026-03-30",26,25.395,48400,{"date":923,"open":483,"high":398,"low":233,"close":234,"change":924,"percent_change":217,"volume":925,"transactions":9,"vwap":234},"2026-03-27",-0.11,104700,{"date":927,"open":397,"high":397,"low":928,"close":258,"change":20,"percent_change":21,"volume":929,"transactions":9,"vwap":258},"2026-03-26",25.585,88000,{"date":931,"open":398,"high":932,"low":258,"close":265,"change":290,"percent_change":291,"volume":933,"transactions":9,"vwap":265},"2026-03-25",25.94,22100,{"date":935,"open":585,"high":585,"low":936,"close":318,"change":550,"percent_change":177,"volume":937,"transactions":9,"vwap":318},"2026-03-24",25.664,47100,{"date":939,"open":347,"high":940,"low":347,"close":571,"change":941,"percent_change":275,"volume":942,"transactions":9,"vwap":571},"2026-03-23",25.833,0.042,23500,{"date":944,"open":945,"high":579,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-03-20",25.756,25.701,25.748,0.048,0.19,17800,{"date":952,"open":697,"high":697,"low":259,"close":361,"change":422,"percent_change":423,"volume":953,"transactions":9,"vwap":361},"2026-03-19",22900,{"date":955,"open":956,"high":585,"low":258,"close":265,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":265},"2026-03-18",25.745,-0.06,-0.23,55300,{"date":961,"open":571,"high":613,"low":962,"close":341,"change":129,"percent_change":114,"volume":963,"transactions":9,"vwap":341},"2026-03-17",25.716,24600,{"date":965,"open":966,"high":697,"low":266,"close":266,"change":957,"percent_change":958,"volume":967,"transactions":9,"vwap":266},"2026-03-16",25.78,25800,{"date":969,"open":966,"high":970,"low":242,"close":347,"change":187,"percent_change":298,"volume":971,"transactions":9,"vwap":347},"2026-03-13",25.91,28000,{"date":973,"open":579,"high":966,"low":317,"close":251,"change":235,"percent_change":236,"volume":974,"transactions":9,"vwap":251},"2026-03-12",30800,{"date":976,"open":579,"high":585,"low":311,"close":407,"change":290,"percent_change":291,"volume":977,"transactions":9,"vwap":407},"2026-03-11",61000,{"date":979,"open":251,"high":571,"low":232,"close":570,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":570},"2026-03-10",0.077,0.3,27700,{"date":984,"open":570,"high":585,"low":311,"close":985,"change":986,"percent_change":187,"volume":987,"transactions":9,"vwap":985},"2026-03-09",25.628,0.018,29500,{"date":989,"open":697,"high":697,"low":311,"close":311,"change":348,"percent_change":348,"volume":990,"transactions":9,"vwap":311},"2026-03-06",11700,{"date":992,"open":252,"high":585,"low":758,"close":311,"change":320,"percent_change":993,"volume":994,"transactions":9,"vwap":311},"2026-03-05",-0.74,58600,{"date":996,"open":232,"high":697,"low":232,"close":585,"change":682,"percent_change":832,"volume":997,"transactions":9,"vwap":585},"2026-03-04",26500,{"date":999,"open":1000,"high":579,"low":232,"close":361,"change":20,"percent_change":21,"volume":1001,"transactions":9,"vwap":361},"2026-03-03",25.679,19400,{"date":1003,"open":1004,"high":966,"low":259,"close":421,"change":281,"percent_change":282,"volume":1005,"transactions":9,"vwap":421},"2026-03-02",25.765,46300,{"date":1007,"open":398,"high":1008,"low":1009,"close":512,"change":941,"percent_change":275,"volume":1010,"transactions":9,"vwap":512},"2026-02-27",25.83,25.696,42200,{"date":1012,"open":1013,"high":579,"low":258,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-02-26",25.685,25.708,-0.102,-0.4,29000,{"date":1019,"open":421,"high":1008,"low":347,"close":697,"change":1020,"percent_change":364,"volume":1021,"transactions":9,"vwap":697},"2026-02-25",0.032,18000,{"date":1023,"open":387,"high":387,"low":347,"close":1024,"change":1025,"percent_change":363,"volume":967,"transactions":9,"vwap":1024},"2026-02-24",25.778,0.008,{"date":1027,"open":571,"high":614,"low":1028,"close":579,"change":659,"percent_change":533,"volume":791,"transactions":9,"vwap":579},"2026-02-23",25.768,{"date":1030,"open":1031,"high":697,"low":265,"close":1032,"change":607,"percent_change":608,"volume":1033,"transactions":9,"vwap":1032},"2026-02-20",25.793,25.757,36500,{"date":1035,"open":579,"high":679,"low":318,"close":585,"change":1036,"percent_change":188,"volume":1037,"transactions":9,"vwap":585},"2026-02-19",0.071,55000,{"date":1039,"open":697,"high":697,"low":318,"close":1040,"change":267,"percent_change":268,"volume":1041,"transactions":9,"vwap":1040},"2026-02-18",25.729,98200,{"date":1043,"open":232,"high":579,"low":232,"close":893,"change":1044,"percent_change":550,"volume":1045,"transactions":9,"vwap":893},"2026-02-17",-0.026,60900,{"date":1047,"open":1048,"high":571,"low":361,"close":956,"change":244,"percent_change":245,"volume":1049,"transactions":9,"vwap":956},"2026-02-13",25.788,33800,{"date":1051,"open":397,"high":966,"low":251,"close":966,"change":465,"percent_change":1052,"volume":1053,"transactions":9,"vwap":966},"2026-02-12",0.43,30600,{"date":1055,"open":512,"high":512,"low":311,"close":259,"change":281,"percent_change":282,"volume":1056,"transactions":9,"vwap":259},"2026-02-11",25200,{"date":1058,"open":265,"high":397,"low":251,"close":361,"change":290,"percent_change":291,"volume":1059,"transactions":9,"vwap":361},"2026-02-10",142900,{"date":1061,"open":397,"high":397,"low":252,"close":347,"change":733,"percent_change":69,"volume":1062,"transactions":9,"vwap":347},"2026-02-09",39600,{"date":1064,"open":265,"high":421,"low":442,"close":442,"change":1065,"percent_change":957,"volume":1066,"transactions":9,"vwap":442},"2026-02-06",-0.015,19700,{"date":1068,"open":1069,"high":421,"low":1070,"close":259,"change":348,"percent_change":348,"volume":1071,"transactions":9,"vwap":259},"2026-02-05",25.707,25.647,373800,{"date":1073,"open":893,"high":421,"low":332,"close":259,"change":281,"percent_change":282,"volume":1074,"transactions":9,"vwap":259},"2026-02-04",29600,{"date":1076,"open":258,"high":361,"low":232,"close":361,"change":187,"percent_change":298,"volume":1077,"transactions":9,"vwap":361},"2026-02-03",43500,{"date":1079,"open":880,"high":265,"low":297,"close":242,"change":1080,"percent_change":501,"volume":1081,"transactions":9,"vwap":242},"2026-02-02",-0.047,28100,{"date":1083,"open":242,"high":1084,"low":894,"close":1085,"change":1086,"percent_change":335,"volume":1087,"transactions":9,"vwap":1085},"2026-01-30",25.724,25.677,-0.022,69300,{"date":1089,"open":265,"high":347,"low":1090,"close":1091,"change":1092,"percent_change":485,"volume":1093,"transactions":9,"vwap":1091},"2026-01-29",25.601,25.699,0.044,32800,{"date":1095,"open":258,"high":318,"low":317,"close":442,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":442},"2026-01-28",-0.07,-0.27,37500,{"date":1100,"open":697,"high":697,"low":259,"close":415,"change":451,"percent_change":20,"volume":1101,"transactions":9,"vwap":415},"2026-01-27",9000,{"date":1103,"open":512,"high":397,"low":361,"close":398,"change":363,"percent_change":364,"volume":1104,"transactions":9,"vwap":398},"2026-01-26",56300,{"date":1106,"open":1107,"high":512,"low":1108,"close":361,"change":348,"percent_change":348,"volume":1109,"transactions":9,"vwap":361},"2026-01-23",25.743,25.673,23600,{"date":1111,"open":421,"high":512,"low":232,"close":361,"change":290,"percent_change":291,"volume":1112,"transactions":9,"vwap":361},"2026-01-22",44200,{"date":1114,"open":398,"high":398,"low":266,"close":347,"change":268,"percent_change":275,"volume":1115,"transactions":9,"vwap":347},"2026-01-21",16600,{"date":1117,"open":347,"high":347,"low":252,"close":259,"change":399,"percent_change":400,"volume":1118,"transactions":9,"vwap":259},"2026-01-20",11600,{"date":1120,"open":252,"high":347,"low":252,"close":442,"change":422,"percent_change":423,"volume":1121,"transactions":9,"vwap":442},"2026-01-16",18600,{"date":1123,"open":361,"high":347,"low":232,"close":483,"change":1065,"percent_change":957,"volume":1124,"transactions":9,"vwap":483},"2026-01-15",28200,{"date":1126,"open":628,"high":398,"low":232,"close":266,"change":769,"percent_change":50,"volume":1127,"transactions":9,"vwap":266},"2026-01-14",22300,{"date":1129,"open":311,"high":258,"low":869,"close":243,"change":451,"percent_change":20,"volume":1130,"transactions":9,"vwap":243},"2026-01-13",43300,{"date":1132,"open":258,"high":265,"low":1133,"close":311,"change":20,"percent_change":21,"volume":1134,"transactions":9,"vwap":311},"2026-01-12",25.553,92900,{"date":1136,"open":361,"high":361,"low":233,"close":242,"change":281,"percent_change":282,"volume":1137,"transactions":9,"vwap":242},"2026-01-09",193900,{"date":1139,"open":318,"high":318,"low":1140,"close":258,"change":465,"percent_change":1052,"volume":1141,"transactions":9,"vwap":258},"2026-01-08",25.415,51200,{"date":1143,"open":311,"high":265,"low":869,"close":234,"change":235,"percent_change":236,"volume":1144,"transactions":9,"vwap":234},"2026-01-07",48500,{"date":1146,"open":1147,"high":725,"low":1148,"close":243,"change":721,"percent_change":682,"volume":1149,"transactions":9,"vwap":243},"2026-01-06",25.598,25.538,91100,{"date":1151,"open":1152,"high":258,"low":317,"close":317,"change":335,"percent_change":1153,"volume":1154,"transactions":9,"vwap":317},"2026-01-05",25.604,-0.35,42900,{"date":1156,"open":1157,"high":1157,"low":234,"close":259,"change":721,"percent_change":682,"volume":1158,"transactions":9,"vwap":259},"2026-01-02",25.734,9900,{"date":1160,"open":265,"high":265,"low":234,"close":380,"change":371,"percent_change":372,"volume":1161,"transactions":9,"vwap":380},"2025-12-31",50300,{"date":1163,"open":758,"high":512,"low":758,"close":311,"change":1164,"percent_change":1096,"volume":1165,"transactions":9,"vwap":311},"2025-12-30",-0.019,138100,{"date":1167,"open":869,"high":259,"low":869,"close":1168,"change":901,"percent_change":268,"volume":1169,"transactions":9,"vwap":1168},"2025-12-29",25.629,46200,{"date":1171,"open":251,"high":259,"low":311,"close":232,"change":422,"percent_change":423,"volume":1172,"transactions":9,"vwap":232},"2025-12-26",72100,{"date":1174,"open":297,"high":380,"low":297,"close":252,"change":20,"percent_change":21,"volume":1175,"transactions":9,"vwap":252},"2025-12-24",11000,{"date":1177,"open":258,"high":1000,"low":224,"close":232,"change":21,"percent_change":226,"volume":1178,"transactions":9,"vwap":232},"2025-12-23",45100,{"date":1180,"open":259,"high":341,"low":232,"close":361,"change":348,"percent_change":348,"volume":1144,"transactions":9,"vwap":361},"2025-12-22",{"date":1182,"open":318,"high":398,"low":242,"close":361,"change":1183,"percent_change":400,"volume":1184,"transactions":9,"vwap":361},"2025-12-19",0.016,72500,{"date":1186,"open":318,"high":397,"low":311,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2025-12-18",25.684,0.039,0.15,46100,{"date":1192,"open":341,"high":341,"low":252,"close":380,"change":1193,"percent_change":638,"volume":683,"transactions":9,"vwap":380},"2025-12-17",0.065,{"date":1195,"open":570,"high":398,"low":317,"close":317,"change":363,"percent_change":364,"volume":1196,"transactions":9,"vwap":317},"2025-12-16",25600,{"date":1198,"open":311,"high":347,"low":234,"close":234,"change":957,"percent_change":958,"volume":1199,"transactions":9,"vwap":234},"2025-12-15",68800,{"date":1201,"open":332,"high":265,"low":332,"close":311,"change":363,"percent_change":364,"volume":1202,"transactions":9,"vwap":311},"2025-12-12",19900,{"date":1204,"open":234,"high":265,"low":234,"close":317,"change":648,"percent_change":422,"volume":1205,"transactions":9,"vwap":317},"2025-12-11",34500,{"date":1207,"open":450,"high":450,"low":234,"close":1208,"change":726,"percent_change":550,"volume":1209,"transactions":9,"vwap":1208},"2025-12-10",25.575,13200,{"date":1211,"open":259,"high":259,"low":869,"close":252,"change":857,"percent_change":363,"volume":1212,"transactions":9,"vwap":252},"2025-12-09",21200,{"date":1214,"open":869,"high":266,"low":1215,"close":1216,"change":601,"percent_change":69,"volume":1217,"transactions":9,"vwap":1216},"2025-12-08",25.505,25.593,24900,{"date":1219,"open":252,"high":258,"low":1220,"close":869,"change":281,"percent_change":282,"volume":1221,"transactions":9,"vwap":869},"2025-12-05",25.3,55500,{"date":1223,"open":1208,"high":1009,"low":233,"close":310,"change":1224,"percent_change":501,"volume":1225,"transactions":9,"vwap":310},"2025-12-04",-0.045,21000,{"date":1227,"open":1228,"high":1024,"low":17,"close":289,"change":769,"percent_change":50,"volume":1229,"transactions":9,"vwap":289},"2025-12-03",25.578,58300,{"date":1231,"open":297,"high":242,"low":297,"close":310,"change":957,"percent_change":958,"volume":840,"transactions":9,"vwap":310},"2025-12-02",{"date":1233,"open":266,"high":258,"low":297,"close":242,"change":281,"percent_change":282,"volume":1234,"transactions":9,"vwap":242},"2025-12-01",45600,{"date":1236,"open":309,"high":259,"low":310,"close":258,"change":400,"percent_change":783,"volume":1237,"transactions":9,"vwap":258},"2025-11-28",4000,{"date":1239,"open":539,"high":539,"low":252,"close":252,"change":291,"percent_change":355,"volume":1240,"transactions":9,"vwap":252},"2025-11-26",10000,{"date":1242,"open":697,"high":697,"low":233,"close":251,"change":291,"percent_change":355,"volume":1243,"transactions":9,"vwap":251},"2025-11-25",17200,{"date":1245,"open":579,"high":579,"low":258,"close":265,"change":187,"percent_change":298,"volume":1246,"transactions":9,"vwap":265},"2025-11-24",34100,{"date":1248,"open":232,"high":966,"low":311,"close":311,"change":533,"percent_change":165,"volume":1249,"transactions":9,"vwap":311},"2025-11-21",5300,{"date":1251,"open":297,"high":361,"low":297,"close":297,"change":267,"percent_change":268,"volume":1252,"transactions":9,"vwap":297},"2025-11-20",7600,{"date":1254,"open":224,"high":258,"low":224,"close":234,"change":1224,"percent_change":501,"volume":1255,"transactions":9,"vwap":234},"2025-11-19",28300,{"date":1257,"open":258,"high":258,"low":1258,"close":762,"change":244,"percent_change":245,"volume":1259,"transactions":9,"vwap":762},"2025-11-18",25.591,17000,{"date":1261,"open":421,"high":421,"low":310,"close":242,"change":281,"percent_change":282,"volume":1262,"transactions":9,"vwap":242},"2025-11-17",8500,{"date":1264,"open":258,"high":258,"low":310,"close":258,"change":423,"percent_change":910,"volume":1265,"transactions":9,"vwap":258},"2025-11-14",141600,{"date":1267,"open":310,"high":266,"low":310,"close":317,"change":348,"percent_change":348,"volume":1268,"transactions":9,"vwap":317},"2025-11-13",26200,{"date":1270,"open":310,"high":242,"low":1271,"close":317,"change":400,"percent_change":1272,"volume":1273,"transactions":9,"vwap":317},"2025-11-12",25.48,0.24,11300,{"date":1275,"open":234,"high":242,"low":223,"close":224,"change":281,"percent_change":282,"volume":1276,"transactions":9,"vwap":224},"2025-11-11",38500,{"date":1278,"open":894,"high":880,"low":234,"close":234,"change":290,"percent_change":291,"volume":687,"transactions":9,"vwap":234},"2025-11-10",{"date":1280,"open":1281,"high":251,"low":297,"close":297,"change":422,"percent_change":423,"volume":1282,"transactions":9,"vwap":297},"2025-11-07",25.614,12300,{"date":1284,"open":234,"high":317,"low":869,"close":869,"change":290,"percent_change":291,"volume":1285,"transactions":9,"vwap":869},"2025-11-06",35100,{"date":1287,"open":928,"high":332,"low":234,"close":234,"change":198,"percent_change":199,"volume":933,"transactions":9,"vwap":234},"2025-11-05",{"date":1289,"open":869,"high":258,"low":869,"close":252,"change":348,"percent_change":348,"volume":1290,"transactions":9,"vwap":252},"2025-11-04",122900,{"date":1292,"open":242,"high":265,"low":869,"close":252,"change":290,"percent_change":291,"volume":1293,"transactions":9,"vwap":252},"2025-11-03",254700,{"date":1295,"open":233,"high":318,"low":1296,"close":311,"change":400,"percent_change":783,"volume":1297,"transactions":9,"vwap":311},"2025-10-31",25.21,171100,{"date":1299,"open":251,"high":251,"low":1271,"close":234,"change":268,"percent_change":275,"volume":1300,"transactions":9,"vwap":234},"2025-10-30",19200,{"date":1302,"open":311,"high":311,"low":223,"close":758,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":758},"2025-10-29",-0.138,-0.54,14200,{"date":1307,"open":442,"high":421,"low":252,"close":1308,"change":1309,"percent_change":199,"volume":953,"transactions":9,"vwap":1308},"2025-10-28",25.648,-0.052,{"date":1311,"open":259,"high":347,"low":869,"close":361,"change":849,"percent_change":850,"volume":1312,"transactions":9,"vwap":361},"2025-10-27",19100,{"date":1314,"open":1315,"high":585,"low":234,"close":310,"change":20,"percent_change":21,"volume":1316,"transactions":9,"vwap":310},"2025-10-24",25.674,117900,{"date":1318,"open":317,"high":266,"low":310,"close":332,"change":648,"percent_change":422,"volume":877,"transactions":9,"vwap":332},"2025-10-23",{"date":1320,"open":242,"high":259,"low":310,"close":928,"change":1065,"percent_change":957,"volume":1305,"transactions":9,"vwap":928},"2025-10-22",{"date":1322,"open":310,"high":266,"low":297,"close":252,"change":1188,"percent_change":1189,"volume":1323,"transactions":9,"vwap":252},"2025-10-21",96100,{"date":1325,"open":1326,"high":252,"low":1326,"close":1327,"change":1328,"percent_change":268,"volume":1209,"transactions":9,"vwap":1327},"2025-10-20",25.529,25.561,0.011,{"date":1330,"open":195,"high":252,"low":195,"close":234,"change":1331,"percent_change":355,"volume":1332,"transactions":9,"vwap":234},"2025-10-17",-0.041,8700,{"date":1334,"open":332,"high":252,"low":224,"close":1258,"change":1335,"percent_change":165,"volume":1336,"transactions":9,"vwap":1258},"2025-10-16",0.051,9800,{"date":1338,"open":223,"high":332,"low":225,"close":869,"change":451,"percent_change":20,"volume":1339,"transactions":9,"vwap":869},"2025-10-15",86900,{"date":1341,"open":233,"high":252,"low":225,"close":1342,"change":733,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2025-10-14",25.545,0.22,38600,{"date":1346,"open":311,"high":311,"low":225,"close":223,"change":1096,"percent_change":1097,"volume":1347,"transactions":9,"vwap":223},"2025-10-13",20600,{"date":1349,"open":1350,"high":297,"low":1350,"close":297,"change":1351,"percent_change":910,"volume":1352,"transactions":9,"vwap":297},"2025-10-10",25.488,0.079,16700,{"date":1354,"open":224,"high":1355,"low":225,"close":1356,"change":1357,"percent_change":712,"volume":718,"transactions":9,"vwap":1356},"2025-10-09",25.556,25.481,-0.039,{"date":1359,"open":1360,"high":310,"low":1361,"close":224,"change":363,"percent_change":364,"volume":632,"transactions":9,"vwap":224},"2025-10-08",25.512,25.489,{"date":1363,"open":19,"high":317,"low":19,"close":223,"change":291,"percent_change":355,"volume":1364,"transactions":9,"vwap":223},"2025-10-07",34300,{"date":1366,"open":1367,"high":310,"low":1367,"close":233,"change":235,"percent_change":236,"volume":1368,"transactions":9,"vwap":233},"2025-10-06",25.464,50800,{"date":1370,"open":252,"high":232,"low":224,"close":928,"change":1065,"percent_change":957,"volume":1101,"transactions":9,"vwap":928},"2025-10-03",{"date":1372,"open":232,"high":242,"low":1373,"close":252,"change":1374,"percent_change":50,"volume":1375,"transactions":9,"vwap":252},"2025-10-02",25.528,0.046,10900,{"date":1377,"open":869,"high":332,"low":1271,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2025-10-01",25.554,0.084,0.33,104500,{"date":1383,"open":900,"high":311,"low":1384,"close":225,"change":268,"percent_change":275,"volume":1385,"transactions":9,"vwap":225},"2025-09-30",25.431,38000,{"date":1387,"open":1388,"high":1389,"low":1390,"close":19,"change":267,"percent_change":268,"volume":1391,"transactions":9,"vwap":19},"2025-09-29",25.435,25.45,25.414,22400,{"date":1393,"open":252,"high":252,"low":18,"close":206,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":206},"2025-09-26",-0.161,-0.63,23200,{"date":1398,"open":317,"high":1399,"low":1400,"close":1399,"change":1401,"percent_change":198,"volume":1402,"transactions":9,"vwap":1399},"2025-09-25",25.581,25.5,-0.014,16200,{"date":1404,"open":234,"high":762,"low":233,"close":762,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":762},"2025-09-24",-0.075,-0.29,10700,{"date":1409,"open":869,"high":259,"low":869,"close":259,"change":364,"percent_change":1410,"volume":1411,"transactions":9,"vwap":259},"2025-09-23",0.47,14600,{"date":1413,"open":311,"high":1414,"low":224,"close":234,"change":957,"percent_change":958,"volume":1415,"transactions":9,"vwap":234},"2025-09-22",25.678,88100,{"date":1417,"open":332,"high":259,"low":332,"close":311,"change":267,"percent_change":268,"volume":1418,"transactions":9,"vwap":311},"2025-09-19",29300,{"date":1420,"open":317,"high":1421,"low":1148,"close":252,"change":348,"percent_change":348,"volume":722,"transactions":9,"vwap":252},"2025-09-18",25.654,{"date":1423,"open":297,"high":421,"low":297,"close":252,"change":281,"percent_change":282,"volume":1424,"transactions":9,"vwap":252},"2025-09-17",36000,{"date":1426,"open":251,"high":347,"low":869,"close":242,"change":129,"percent_change":114,"volume":870,"transactions":9,"vwap":242},"2025-09-16",{"date":1428,"open":310,"high":309,"low":869,"close":869,"change":20,"percent_change":21,"volume":1429,"transactions":9,"vwap":869},"2025-09-15",48700,{"date":1431,"open":310,"high":242,"low":297,"close":297,"change":281,"percent_change":282,"volume":708,"transactions":9,"vwap":297},"2025-09-12",{"date":1433,"open":332,"high":332,"low":223,"close":332,"change":348,"percent_change":348,"volume":1434,"transactions":9,"vwap":332},"2025-09-11",49500,{"date":1436,"open":1437,"high":266,"low":310,"close":332,"change":267,"percent_change":268,"volume":1438,"transactions":9,"vwap":332},"2025-09-10",25.596,59000,{"date":1440,"open":297,"high":606,"low":297,"close":317,"change":290,"percent_change":291,"volume":1441,"transactions":9,"vwap":317},"2025-09-09",25000,{"date":1443,"open":1444,"high":341,"low":1444,"close":332,"change":941,"percent_change":275,"volume":1445,"transactions":9,"vwap":332},"2025-09-08",25.541,22600,{"date":1447,"open":1448,"high":252,"low":233,"close":1449,"change":1025,"percent_change":363,"volume":1300,"transactions":9,"vwap":1449},"2025-09-05",25.559,25.548,{"date":1451,"open":1271,"high":317,"low":1271,"close":869,"change":423,"percent_change":910,"volume":1452,"transactions":9,"vwap":869},"2025-09-04",12600,{"date":1454,"open":1271,"high":297,"low":900,"close":900,"change":198,"percent_change":199,"volume":1455,"transactions":9,"vwap":900},"2025-09-03",33700,{"date":1457,"open":758,"high":233,"low":1458,"close":758,"change":1459,"percent_change":422,"volume":1460,"transactions":9,"vwap":758},"2025-09-02",25.497,0.006,13600,{"date":1462,"open":224,"high":1463,"low":225,"close":1464,"change":1465,"percent_change":129,"volume":1466,"transactions":9,"vwap":1464},"2025-08-29",25.531,25.504,0.024,32100,{"date":1468,"open":1389,"high":233,"low":19,"close":1271,"change":348,"percent_change":348,"volume":1469,"transactions":9,"vwap":1271},"2025-08-28",48200,{"date":1471,"open":869,"high":869,"low":1389,"close":1271,"change":1096,"percent_change":1097,"volume":833,"transactions":9,"vwap":1271},"2025-08-27",{"date":1473,"open":869,"high":1474,"low":233,"close":234,"change":20,"percent_change":21,"volume":1475,"transactions":9,"vwap":234},"2025-08-26",25.612,20300,{"date":1477,"open":242,"high":1478,"low":310,"close":310,"change":773,"percent_change":774,"volume":1479,"transactions":9,"vwap":310},"2025-08-25",25.644,48800,{"date":1481,"open":318,"high":318,"low":252,"close":483,"change":533,"percent_change":165,"volume":1259,"transactions":9,"vwap":483},"2025-08-22",{"date":1483,"open":289,"high":408,"low":869,"close":928,"change":773,"percent_change":774,"volume":1127,"transactions":9,"vwap":928},"2025-08-21",{"date":1485,"open":266,"high":266,"low":869,"close":266,"change":129,"percent_change":114,"volume":1081,"transactions":9,"vwap":266},"2025-08-20",{"date":1487,"open":242,"high":242,"low":233,"close":297,"change":400,"percent_change":1272,"volume":1488,"transactions":9,"vwap":297},"2025-08-19",20800,{"date":1490,"open":332,"high":332,"low":1271,"close":1400,"change":281,"percent_change":282,"volume":1491,"transactions":9,"vwap":1400},"2025-08-18",9400,{"date":1493,"open":310,"high":311,"low":233,"close":233,"change":244,"percent_change":245,"volume":1494,"transactions":9,"vwap":233},"2025-08-15",18800,{"date":1496,"open":233,"high":1152,"low":224,"close":1497,"change":1092,"percent_change":485,"volume":1498,"transactions":9,"vwap":1497},"2025-08-14",25.565,6800,{"date":1500,"open":869,"high":869,"low":758,"close":1501,"change":1164,"percent_change":1096,"volume":1115,"transactions":9,"vwap":1501},"2025-08-13",25.521,{"date":1503,"open":224,"high":869,"low":1271,"close":869,"change":267,"percent_change":268,"volume":1504,"transactions":9,"vwap":869},"2025-08-12",7100,{"date":1506,"open":225,"high":233,"low":225,"close":233,"change":1092,"percent_change":485,"volume":1507,"transactions":9,"vwap":233},"2025-08-11",16500,{"date":1509,"open":900,"high":1510,"low":1389,"close":1511,"change":681,"percent_change":682,"volume":1512,"transactions":9,"vwap":1511},"2025-08-08",25.533,25.486,14800,{"date":1514,"open":225,"high":223,"low":1389,"close":900,"change":290,"percent_change":291,"volume":1515,"transactions":9,"vwap":900},"2025-08-07",23100,{"date":1517,"open":225,"high":225,"low":195,"close":225,"change":533,"percent_change":165,"volume":1518,"transactions":9,"vwap":225},"2025-08-06",18400,{"date":1520,"open":206,"high":900,"low":17,"close":206,"change":1521,"percent_change":527,"volume":625,"transactions":9,"vwap":206},"2025-08-05",-0.034,{"date":1523,"open":19,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":400,"volume":1528,"transactions":9,"vwap":1526},"2025-08-04",25.466,25.31,25.454,0.014,20900,{"date":1530,"open":1400,"high":1400,"low":1531,"close":1531,"change":335,"percent_change":1153,"volume":1415,"transactions":9,"vwap":1531},"2025-08-01",25.44,{"date":1533,"open":223,"high":252,"low":195,"close":233,"change":533,"percent_change":165,"volume":1512,"transactions":9,"vwap":233},"2025-07-31",{"date":1535,"open":900,"high":1271,"low":1536,"close":1271,"change":726,"percent_change":550,"volume":1537,"transactions":9,"vwap":1271},"2025-07-30",25.453,15600,{"date":1539,"open":319,"high":1540,"low":225,"close":1215,"change":1405,"percent_change":1406,"volume":1541,"transactions":9,"vwap":1215},"2025-07-29",25.557,10100,{"date":1543,"open":1448,"high":289,"low":1448,"close":317,"change":20,"percent_change":21,"volume":1544,"transactions":9,"vwap":317},"2025-07-28",24500,{"date":1546,"open":252,"high":439,"low":317,"close":252,"change":290,"percent_change":291,"volume":1547,"transactions":9,"vwap":252},"2025-07-25",27900,{"date":1549,"open":223,"high":311,"low":223,"close":311,"change":849,"percent_change":850,"volume":1141,"transactions":9,"vwap":311},"2025-07-24",{"date":1551,"open":1552,"high":1271,"low":1553,"close":1271,"change":1554,"percent_change":465,"volume":1252,"transactions":9,"vwap":1271},"2025-07-23",25.447,25.371,0.027,{"date":1556,"open":17,"high":900,"low":17,"close":1536,"change":1557,"percent_change":1189,"volume":1558,"transactions":9,"vwap":1536},"2025-07-22",0.037,11100,{"date":1560,"open":195,"high":900,"low":195,"close":1561,"change":1183,"percent_change":400,"volume":1562,"transactions":9,"vwap":1561},"2025-07-21",25.416,18300,{"date":1564,"open":17,"high":1565,"low":205,"close":195,"change":21,"percent_change":226,"volume":1566,"transactions":9,"vwap":195},"2025-07-18",25.411,22700,{"date":1568,"open":19,"high":1271,"low":195,"close":1271,"change":129,"percent_change":114,"volume":1569,"transactions":9,"vwap":1271},"2025-07-17",12400,{"date":1571,"open":18,"high":900,"low":220,"close":205,"change":1465,"percent_change":129,"volume":1243,"transactions":9,"vwap":205},"2025-07-16",{"date":1573,"open":1400,"high":1400,"low":214,"close":1574,"change":1575,"percent_change":335,"volume":1576,"transactions":9,"vwap":1574},"2025-07-15",25.366,-0.024,15100,{"date":1578,"open":1579,"high":1531,"low":214,"close":205,"change":1065,"percent_change":957,"volume":974,"transactions":9,"vwap":205},"2025-07-14",25.385,{"date":1581,"open":1582,"high":1531,"low":18,"close":1583,"change":1065,"percent_change":957,"volume":1252,"transactions":9,"vwap":1583},"2025-07-11",25.407,25.405,{"date":1585,"open":206,"high":1531,"low":205,"close":206,"change":267,"percent_change":268,"volume":1586,"transactions":9,"vwap":206},"2025-07-10",39200,{"date":1588,"open":18,"high":1589,"low":214,"close":17,"change":268,"percent_change":275,"volume":1590,"transactions":9,"vwap":17},"2025-07-09",25.455,154100,{"date":1592,"open":220,"high":17,"low":1525,"close":220,"change":20,"percent_change":21,"volume":1593,"transactions":9,"vwap":220},"2025-07-08",50200,{"date":1595,"open":17,"high":17,"low":1596,"close":205,"change":290,"percent_change":291,"volume":1276,"transactions":9,"vwap":205},"2025-07-07",25.311,{"date":1598,"open":197,"high":1599,"low":197,"close":195,"change":957,"percent_change":85,"volume":1600,"transactions":9,"vwap":195},"2025-07-03",25.449,45500,{"date":1602,"open":1271,"high":223,"low":1603,"close":900,"change":268,"percent_change":275,"volume":1604,"transactions":9,"vwap":900},"2025-07-02",25.423,21500,{"date":1606,"open":224,"high":1090,"low":195,"close":206,"change":550,"percent_change":177,"volume":1607,"transactions":9,"vwap":206},"2025-07-01",21700,{"date":1609,"open":1271,"high":317,"low":195,"close":224,"change":268,"percent_change":275,"volume":1610,"transactions":9,"vwap":224},"2025-06-30",236800,{"date":1612,"open":1361,"high":1400,"low":18,"close":1271,"change":20,"percent_change":21,"volume":1613,"transactions":9,"vwap":1271},"2025-06-27",13000,{"date":1615,"open":205,"high":1400,"low":1616,"close":1400,"change":957,"percent_change":958,"volume":1617,"transactions":9,"vwap":1400},"2025-06-26",25.387,6400,{"date":1619,"open":1215,"high":297,"low":900,"close":297,"change":363,"percent_change":364,"volume":1620,"transactions":9,"vwap":297},"2025-06-25",20200,{"date":1622,"open":225,"high":252,"low":1531,"close":233,"change":348,"percent_change":348,"volume":1623,"transactions":9,"vwap":233},"2025-06-24",25100,{"date":1625,"open":17,"high":754,"low":17,"close":233,"change":1626,"percent_change":1380,"volume":1627,"transactions":9,"vwap":233},"2025-06-23",0.083,86400,{"date":1629,"open":1630,"high":758,"low":206,"close":1552,"change":1631,"percent_change":236,"volume":1632,"transactions":9,"vwap":1552},"2025-06-20",25.502,-0.053,13700,{"date":1634,"open":900,"high":1400,"low":17,"close":1400,"change":400,"percent_change":1272,"volume":1635,"transactions":9,"vwap":1400},"2025-06-18",162500,{"date":1637,"open":206,"high":1271,"low":1525,"close":1531,"change":281,"percent_change":282,"volume":1276,"transactions":9,"vwap":1531},"2025-06-17",{"date":1639,"open":17,"high":1400,"low":18,"close":225,"change":281,"percent_change":282,"volume":1640,"transactions":9,"vwap":225},"2025-06-16",14700,{"date":1642,"open":1389,"high":1400,"low":195,"close":1400,"change":1643,"percent_change":114,"volume":990,"transactions":9,"vwap":1400},"2025-06-13",0.088,{"date":1645,"open":206,"high":1646,"low":197,"close":1647,"change":796,"percent_change":129,"volume":1494,"transactions":9,"vwap":1647},"2025-06-12",25.457,25.412,{"date":1649,"open":1650,"high":195,"low":1650,"close":205,"change":267,"percent_change":268,"volume":1651,"transactions":9,"vwap":205},"2025-06-11",25.365,35900,{"date":1653,"open":1654,"high":17,"low":1655,"close":18,"change":648,"percent_change":422,"volume":1656,"transactions":9,"vwap":18},"2025-06-10",25.391,25.33,21300,{"date":1658,"open":214,"high":251,"low":1655,"close":1659,"change":399,"percent_change":400,"volume":1660,"transactions":9,"vwap":1659},"2025-06-09",25.375,42800,{"date":1662,"open":1663,"high":19,"low":1664,"close":197,"change":1096,"percent_change":1665,"volume":1544,"transactions":9,"vwap":197},"2025-06-06",25.35,25.332,-0.28,{"date":1667,"open":18,"high":1531,"low":18,"close":19,"change":533,"percent_change":165,"volume":1402,"transactions":9,"vwap":19},"2025-06-05",{"date":1669,"open":195,"high":1670,"low":18,"close":18,"change":198,"percent_change":199,"volume":1671,"transactions":9,"vwap":18},"2025-06-04",25.436,74600,{"date":1673,"open":195,"high":19,"low":197,"close":19,"change":423,"percent_change":1674,"volume":1547,"transactions":9,"vwap":19},"2025-06-03",0.32,{"date":1676,"open":19,"high":19,"low":1677,"close":1663,"change":281,"percent_change":282,"volume":708,"transactions":9,"vwap":1663},"2025-06-02",25.343,{"date":1679,"open":19,"high":1389,"low":18,"close":18,"change":281,"percent_change":282,"volume":1127,"transactions":9,"vwap":18},"2025-05-30",{"date":1681,"open":205,"high":1531,"low":1682,"close":17,"change":290,"percent_change":291,"volume":1683,"transactions":9,"vwap":17},"2025-05-29",25.22,64400,{"date":1685,"open":197,"high":206,"low":1686,"close":206,"change":198,"percent_change":199,"volume":1687,"transactions":9,"vwap":206},"2025-05-28",25.29,34400,{"date":1689,"open":1690,"high":758,"low":1531,"close":225,"change":422,"percent_change":423,"volume":1569,"transactions":9,"vwap":225},"2025-05-27",25.451,{"date":1692,"open":1271,"high":869,"low":195,"close":1389,"change":20,"percent_change":21,"volume":741,"transactions":9,"vwap":1389},"2025-05-23",{"date":1694,"open":18,"high":223,"low":1663,"close":225,"change":267,"percent_change":268,"volume":1695,"transactions":9,"vwap":225},"2025-05-22",31700,{"date":1697,"open":1698,"high":900,"low":18,"close":900,"change":267,"percent_change":268,"volume":1699,"transactions":9,"vwap":900},"2025-05-21",25.402,15500,{"date":1701,"open":225,"high":1271,"low":195,"close":1389,"change":348,"percent_change":348,"volume":1702,"transactions":9,"vwap":1389},"2025-05-20",15000,{"date":1704,"open":18,"high":223,"low":18,"close":1389,"change":20,"percent_change":21,"volume":1541,"transactions":9,"vwap":1389},"2025-05-19",{"date":1706,"open":900,"high":223,"low":195,"close":225,"change":400,"percent_change":1272,"volume":1707,"transactions":9,"vwap":225},"2025-05-16",8200,{"date":1709,"open":195,"high":223,"low":207,"close":17,"change":267,"percent_change":268,"volume":1273,"transactions":9,"vwap":17},"2025-05-15",{"date":1711,"open":1712,"high":1400,"low":18,"close":195,"change":198,"percent_change":199,"volume":1713,"transactions":9,"vwap":195},"2025-05-14",25.442,26600,{"date":1715,"open":195,"high":223,"low":205,"close":1389,"change":422,"percent_change":423,"volume":1175,"transactions":9,"vwap":1389},"2025-05-13",{"date":1717,"open":195,"high":1718,"low":197,"close":19,"change":291,"percent_change":355,"volume":691,"transactions":9,"vwap":19},"2025-05-12",25.479,{"date":1720,"open":19,"high":1271,"low":206,"close":225,"change":1721,"percent_change":1665,"volume":1722,"transactions":9,"vwap":225},"2025-05-09",-0.071,8400,{"date":1724,"open":206,"high":1444,"low":214,"close":1444,"change":1725,"percent_change":119,"volume":1726,"transactions":9,"vwap":1444},"2025-05-08",0.161,73100,{"date":1728,"open":18,"high":206,"low":207,"close":18,"change":244,"percent_change":245,"volume":1729,"transactions":9,"vwap":18},"2025-05-07",98700,{"date":1731,"open":205,"high":1531,"low":214,"close":1140,"change":906,"percent_change":423,"volume":1732,"transactions":9,"vwap":1140},"2025-05-06",7900,{"date":1734,"open":19,"high":1388,"low":207,"close":1735,"change":1736,"percent_change":245,"volume":1737,"transactions":9,"vwap":1735},"2025-05-05",25.394,-0.036,52600,{"date":1739,"open":1389,"high":1389,"low":195,"close":19,"change":1065,"percent_change":957,"volume":1713,"transactions":9,"vwap":19},"2025-05-02",{"date":1741,"open":197,"high":1400,"low":197,"close":1742,"change":291,"percent_change":355,"volume":1566,"transactions":9,"vwap":1742},"2025-05-01",25.445,{"date":1744,"open":19,"high":234,"low":1655,"close":1745,"change":1736,"percent_change":245,"volume":1746,"transactions":9,"vwap":1745},"2025-04-30",25.485,44000,{"date":1748,"open":220,"high":311,"low":197,"close":1501,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1501},"2025-04-29",0.106,0.42,8100,{"date":1753,"open":17,"high":206,"low":1663,"close":1140,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1140},"2025-04-28",-0.095,-0.37,86000,{"date":1758,"open":233,"high":234,"low":1655,"close":758,"change":267,"percent_change":268,"volume":1759,"transactions":9,"vwap":758},"2025-04-25",53700,{"date":1761,"open":1400,"high":233,"low":900,"close":1400,"change":290,"percent_change":291,"volume":1620,"transactions":9,"vwap":1400},"2025-04-24",{"date":178,"open":1763,"high":794,"low":19,"close":758,"change":399,"percent_change":400,"volume":1259,"transactions":9,"vwap":758},25.495]