[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MLN":3,"homepage-market-summary":30,"stock-historical-MLN":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MLN","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},"VanEck Long Muni ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.9804,0.6492,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},16.31,16.28,16.32,16.155,16.22,0.09,0.55,1638193.172131,17.82,16.09,308803.63444758166,12.7,4713,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":151},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,146],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":22,"price":131,"is_up":11},"Industrials","XLI",170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":116,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},324718,118522212.246343,-3.32,"2025-04-23",[181,184,193,203,213,222,232,243,254,263,273,282,292,301,310,320,326,334,340,349,359,368,377,385,395,404,414,425,433,441,449,454,462,470,479,487,497,508,516,524,531,539,547,553,560,565,571,577,582,590,599,605,613,618,624,631,639,647,653,661,669,672,676,679,686,692,697,701,704,709,713,716,719,723,726,729,733,736,739,742,746,749,752,755,758,761,767,772,775,778,782,785,790,793,798,802,805,808,814,817,820,823,826,829,832,835,838,841,845,848,851,855,858,861,864,867,870,873,877,880,883,886,889,892,895,899,902,905,908,911,914,919,922,926,929,933,936,941,944,947,950,953,956,959,962,965,968,971,974,977,981,984,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1060,1063,1066,1068,1071,1074,1077,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1214,1216,1219,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1329,1334,1339,1343,1349,1356,1361,1366,1369,1373,1377,1380,1382,1386,1389,1392,1395,1398,1401,1405,1409,1412,1415,1418,1421,1425,1429,1433,1438,1442,1447,1451,1455,1457,1461,1465,1468,1471,1474,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1516,1519,1523,1527,1531,1535,1538,1541,1544,1547,1550,1553,1556,1559,1562,1566,1569,1572,1575,1579,1581,1584,1587,1592,1595,1598,1602,1604,1607,1612,1618,1621,1625,1628,1631,1635,1639,1643,1646,1649,1653,1657,1660,1663,1667,1670],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},8402,16.2441,{"date":185,"open":186,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",16.51,16.17,-0.15,-0.92,1110575.5694,4682,16.3193,{"date":194,"open":195,"high":196,"low":18,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",16.36,16.42,16.37,0.045,0.28,2880882.131816,7172,16.381,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",16.26,16.435,16.325,0.175,1.08,1923168.735109,6510,16.364,{"date":214,"open":187,"high":215,"low":26,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",16.2051,16.15,-0.1,-0.62,1847103.74646,2766,16.1379,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",16.33,16.1291,16.25,-0.115,-0.7,1097336.88003,4346,16.1868,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",16.47,16.4799,16.335,16.365,-0.125,-0.76,688158.077206,2488,16.3696,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",16.55,16.56,16.43,16.49,-0.05,-0.3,636704.995209,2745,16.468,{"date":255,"open":256,"high":256,"low":234,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",16.75,16.54,-0.18,-1.08,792564.855202,2157,16.5376,{"date":264,"open":265,"high":256,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",16.7,16.69,16.72,-0.005,-0.03,497695.299611,1173,16.73,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":52,"volume":279,"transactions":280,"vwap":281},"2026-09-21",16.77,16.675,16.725,0.03,256645.583119,1026,16.706,{"date":283,"open":265,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",16.71,16.625,16.695,-0.045,-0.27,370805.457822,1330,16.6709,{"date":293,"open":256,"high":294,"low":266,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",16.76,16.74,0.1,0.6,565827.57442,1946,16.7263,{"date":302,"open":303,"high":265,"low":304,"close":303,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",16.64,16.6,0.01,0.06,1052268.597856,2059,16.6366,{"date":311,"open":312,"high":265,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",16.67,16.61,16.63,-0.055,-0.33,1299567.562815,1983,16.6489,{"date":321,"open":284,"high":294,"low":276,"close":322,"change":287,"percent_change":288,"volume":323,"transactions":324,"vwap":325},"2026-09-14",16.685,732803.899056,2424,16.7124,{"date":327,"open":256,"high":328,"low":267,"close":272,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",16.84,0.05,0.3,1231932.776867,1753,16.7801,{"date":335,"open":275,"high":275,"low":336,"close":336,"change":258,"percent_change":337,"volume":338,"transactions":339,"vwap":284},"2026-09-10",16.68,-1.07,467402.136648,1116,{"date":341,"open":342,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",17.02,16.86,-0.12,-0.71,247692.87956,714,16.9131,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",17.04,16.96,16.98,-0.002,-0.01,189633.323191,816,17.0085,{"date":360,"open":361,"high":361,"low":353,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",17.06,16.982,-0.018,-0.11,278229.910457,907,17.0271,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":269,"percent_change":258,"volume":374,"transactions":375,"vwap":376},"2026-09-03",17.08,17.09,16.995,17,677562.77246,1126,17.0519,{"date":378,"open":361,"high":379,"low":380,"close":381,"change":269,"percent_change":258,"volume":382,"transactions":383,"vwap":384},"2026-09-02",17.07,17.005,17.03,206999.036437,545,17.0352,{"date":386,"open":387,"high":388,"low":389,"close":361,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",17.11,17.16,17.0201,-0.19,-1.1,377299.107035,617,17.0692,{"date":396,"open":397,"high":398,"low":399,"close":398,"change":249,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",17.23,17.25,17.21,-0.29,118203.194435,501,17.2411,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",17.34,17.283122,17.3,-0.025,-0.14,350627.9797,567,17.3063,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",17.35,17.36,17.32,17.325,-0.015,-0.09,211839.126791,429,17.3331,{"date":426,"open":427,"high":427,"low":428,"close":406,"change":269,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",17.39,17.315,-0.17,83683.039741,407,17.3373,{"date":434,"open":435,"high":436,"low":437,"close":435,"change":438,"percent_change":22,"volume":439,"transactions":412,"vwap":440},"2026-08-25",17.37,17.3899,17.3303,0.015,249350.721,17.3632,{"date":442,"open":406,"high":417,"low":443,"close":444,"change":278,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-24",17.33,17.355,0.17,157000.556652,440,17.3443,{"date":450,"open":417,"high":417,"low":408,"close":419,"change":269,"percent_change":429,"volume":451,"transactions":452,"vwap":453},"2026-08-21",83860.774939,450,17.3214,{"date":455,"open":443,"high":456,"low":457,"close":444,"change":315,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-20",17.365,17.31,-0.32,190788.45752,579,17.3338,{"date":463,"open":464,"high":464,"low":465,"close":464,"change":22,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-19",17.41,17.375,0.52,282033.385353,676,17.3953,{"date":471,"open":472,"high":427,"low":473,"close":418,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-18",17.38,17.295,-0.06,-0.35,111978.79032,656,17.3159,{"date":480,"open":481,"high":481,"low":456,"close":472,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-17",17.47,-0.08,-0.46,81298.099382,521,17.421,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-14",17.53,17.44,17.46,-0.085,-0.48,136769.4119,635,17.4778,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-13",17.55,17.56,17.52,17.545,0.02,0.11,257518.012556,964,17.5451,{"date":509,"open":510,"high":510,"low":511,"close":512,"change":438,"percent_change":22,"volume":513,"transactions":514,"vwap":515},"2026-08-12",17.54,17.5101,17.525,137496.94602,612,17.5235,{"date":517,"open":518,"high":519,"low":520,"close":518,"change":305,"percent_change":306,"volume":521,"transactions":522,"vwap":523},"2026-08-11",17.51,17.515,17.48,75730.1584,367,17.4967,{"date":525,"open":501,"high":501,"low":526,"close":527,"change":268,"percent_change":269,"volume":528,"transactions":529,"vwap":530},"2026-08-10",17.465,17.5,177022.474205,723,17.4854,{"date":532,"open":481,"high":533,"low":534,"close":533,"change":535,"percent_change":297,"volume":536,"transactions":537,"vwap":538},"2026-08-07",17.505,17.455,0.105,176140.315178,751,17.482,{"date":540,"open":541,"high":542,"low":427,"close":543,"change":269,"percent_change":429,"volume":544,"transactions":545,"vwap":546},"2026-08-06",17.43,17.445,17.4,173282.286247,1140,17.4148,{"date":548,"open":541,"high":542,"low":549,"close":541,"change":305,"percent_change":306,"volume":550,"transactions":551,"vwap":552},"2026-08-05",17.395,153954.628,1016,17.4204,{"date":554,"open":417,"high":541,"low":444,"close":555,"change":296,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-04",17.42,0.58,186277.983,787,17.4078,{"date":561,"open":416,"high":416,"low":408,"close":418,"change":249,"percent_change":400,"volume":562,"transactions":563,"vwap":564},"2026-08-03",161846.36717,448,17.3215,{"date":566,"open":464,"high":464,"low":418,"close":435,"change":287,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-31",-0.26,181422.85418,572,17.3492,{"date":572,"open":490,"high":490,"low":406,"close":573,"change":268,"percent_change":269,"volume":574,"transactions":575,"vwap":576},"2026-07-30",17.415,136663.273,465,17.3961,{"date":578,"open":520,"high":518,"low":555,"close":555,"change":474,"percent_change":140,"volume":579,"transactions":580,"vwap":581},"2026-07-29",116937.415702,554,17.4612,{"date":583,"open":541,"high":533,"low":584,"close":520,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-28",17.4227,0.04,0.23,366308.46983,970,17.4606,{"date":591,"open":592,"high":592,"low":593,"close":490,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-27",17.49,17.425,0.055,0.32,78490.45699,462,17.4409,{"date":600,"open":435,"high":541,"low":406,"close":601,"change":594,"percent_change":595,"volume":602,"transactions":603,"vwap":604},"2026-07-24",17.385,147088.13008,522,17.3949,{"date":606,"open":472,"high":490,"low":607,"close":443,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-23",17.29,-0.13,-0.74,256225.426666,1060,17.341,{"date":614,"open":489,"high":489,"low":491,"close":491,"change":482,"percent_change":483,"volume":615,"transactions":616,"vwap":617},"2026-07-22",190237.4441,674,17.4855,{"date":619,"open":620,"high":620,"low":501,"close":510,"change":409,"percent_change":410,"volume":621,"transactions":622,"vwap":623},"2026-07-21",17.59,177999.3191,905,17.5393,{"date":625,"open":626,"high":626,"low":499,"close":627,"change":287,"percent_change":567,"volume":628,"transactions":629,"vwap":630},"2026-07-20",17.62,17.565,46459.241255,287,17.5763,{"date":632,"open":626,"high":633,"low":634,"close":635,"change":355,"percent_change":474,"volume":636,"transactions":637,"vwap":638},"2026-07-17",17.63,17.57,17.61,91546.6682,681,17.592,{"date":640,"open":641,"high":641,"low":642,"close":626,"change":643,"percent_change":364,"volume":644,"transactions":645,"vwap":646},"2026-07-16",17.64,17.5801,-0.02,98102.20289,602,17.6129,{"date":648,"open":649,"high":650,"low":626,"close":641,"change":643,"percent_change":364,"volume":651,"transactions":551,"vwap":652},"2026-07-15",17.67,17.68,601078.124397,17.6362,{"date":654,"open":655,"high":656,"low":657,"close":657,"change":305,"percent_change":306,"volume":658,"transactions":659,"vwap":660},"2026-07-14",17.69,17.71,17.66,89592.636227,673,17.6862,{"date":662,"open":650,"high":663,"low":664,"close":665,"change":269,"percent_change":429,"volume":666,"transactions":667,"vwap":668},"2026-07-13",17.685,17.6402,17.65,74003.7953,510,17.6632,{"date":670,"open":650,"high":655,"low":649,"close":650,"change":278,"percent_change":445,"volume":671,"transactions":9,"vwap":650},"2026-07-10",108500,{"date":673,"open":641,"high":656,"low":641,"close":665,"change":674,"percent_change":674,"volume":675,"transactions":9,"vwap":665},"2026-07-09",0,135100,{"date":677,"open":641,"high":655,"low":633,"close":665,"change":474,"percent_change":140,"volume":678,"transactions":9,"vwap":665},"2026-07-08",105000,{"date":680,"open":681,"high":682,"low":656,"close":656,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":656},"2026-07-07",17.78,17.8,-0.07,-0.39,108800,{"date":687,"open":688,"high":689,"low":690,"close":681,"change":503,"percent_change":504,"volume":691,"transactions":9,"vwap":681},"2026-07-06",17.77,17.79,17.76,118500,{"date":693,"open":694,"high":681,"low":695,"close":690,"change":329,"percent_change":199,"volume":696,"transactions":9,"vwap":690},"2026-07-02",17.74,17.73,96500,{"date":698,"open":649,"high":699,"low":657,"close":656,"change":683,"percent_change":684,"volume":700,"transactions":9,"vwap":656},"2026-07-01",17.72,144300,{"date":702,"open":682,"high":25,"low":681,"close":681,"change":269,"percent_change":429,"volume":703,"transactions":9,"vwap":681},"2026-06-30",135700,{"date":705,"open":681,"high":25,"low":688,"close":706,"change":306,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-06-29",17.81,0.34,96600,{"date":710,"open":699,"high":690,"low":699,"close":711,"change":503,"percent_change":504,"volume":712,"transactions":9,"vwap":711},"2026-06-26",17.75,114100,{"date":714,"open":656,"high":711,"low":656,"close":695,"change":305,"percent_change":306,"volume":715,"transactions":9,"vwap":695},"2026-06-25",192800,{"date":717,"open":694,"high":690,"low":699,"close":699,"change":503,"percent_change":504,"volume":718,"transactions":9,"vwap":699},"2026-06-24",471800,{"date":720,"open":649,"high":656,"low":649,"close":721,"change":674,"percent_change":674,"volume":722,"transactions":9,"vwap":721},"2026-06-23",17.7,101400,{"date":724,"open":699,"high":695,"low":650,"close":721,"change":585,"percent_change":586,"volume":725,"transactions":9,"vwap":721},"2026-06-22",187400,{"date":727,"open":633,"high":649,"low":633,"close":657,"change":329,"percent_change":199,"volume":728,"transactions":9,"vwap":657},"2026-06-18",373200,{"date":730,"open":655,"high":721,"low":635,"close":635,"change":482,"percent_change":731,"volume":732,"transactions":9,"vwap":635},"2026-06-17",-0.45,512500,{"date":734,"open":649,"high":699,"low":649,"close":655,"change":278,"percent_change":445,"volume":735,"transactions":9,"vwap":655},"2026-06-16",117900,{"date":737,"open":650,"high":650,"low":665,"close":657,"change":585,"percent_change":586,"volume":738,"transactions":9,"vwap":657},"2026-06-15",194500,{"date":740,"open":626,"high":633,"low":510,"close":626,"change":643,"percent_change":364,"volume":741,"transactions":9,"vwap":626},"2026-06-12",262300,{"date":743,"open":620,"high":657,"low":744,"close":641,"change":306,"percent_change":707,"volume":745,"transactions":9,"vwap":641},"2026-06-11",17.58,107000,{"date":747,"open":665,"high":665,"low":499,"close":744,"change":474,"percent_change":140,"volume":748,"transactions":9,"vwap":744},"2026-06-10",325900,{"date":750,"open":626,"high":665,"low":635,"close":641,"change":329,"percent_change":199,"volume":751,"transactions":9,"vwap":641},"2026-06-09",102900,{"date":753,"open":626,"high":626,"low":634,"close":620,"change":305,"percent_change":306,"volume":754,"transactions":9,"vwap":620},"2026-06-08",522500,{"date":756,"open":744,"high":620,"low":499,"close":744,"change":269,"percent_change":429,"volume":757,"transactions":9,"vwap":744},"2026-06-05",150400,{"date":759,"open":620,"high":633,"low":620,"close":635,"change":305,"percent_change":306,"volume":760,"transactions":9,"vwap":635},"2026-06-04",104500,{"date":762,"open":634,"high":626,"low":500,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-03",17.6,-0.04,-0.23,121400,{"date":768,"open":626,"high":641,"low":635,"close":641,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":641},"2026-06-02",0.07,0.4,186400,{"date":773,"open":592,"high":744,"low":520,"close":634,"change":269,"percent_change":429,"volume":774,"transactions":9,"vwap":634},"2026-06-01",282600,{"date":776,"open":510,"high":635,"low":510,"close":763,"change":585,"percent_change":586,"volume":777,"transactions":9,"vwap":763},"2026-05-29",92300,{"date":779,"open":527,"high":744,"low":527,"close":500,"change":329,"percent_change":780,"volume":781,"transactions":9,"vwap":500},"2026-05-28",0.29,141200,{"date":783,"open":481,"high":501,"low":491,"close":518,"change":585,"percent_change":586,"volume":784,"transactions":9,"vwap":518},"2026-05-27",112000,{"date":786,"open":464,"high":481,"low":464,"close":481,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":481},"2026-05-26",0.14,0.81,171100,{"date":791,"open":418,"high":416,"low":457,"close":443,"change":305,"percent_change":306,"volume":792,"transactions":9,"vwap":443},"2026-05-22",205000,{"date":794,"open":795,"high":443,"low":398,"close":418,"change":503,"percent_change":796,"volume":797,"transactions":9,"vwap":418},"2026-05-21",17.26,0.12,237000,{"date":799,"open":800,"high":443,"low":397,"close":408,"change":249,"percent_change":400,"volume":801,"transactions":9,"vwap":408},"2026-05-20",17.27,2207300,{"date":803,"open":406,"high":435,"low":408,"close":416,"change":764,"percent_change":765,"volume":804,"transactions":9,"vwap":416},"2026-05-19",174500,{"date":806,"open":543,"high":541,"low":427,"close":427,"change":674,"percent_change":674,"volume":807,"transactions":9,"vwap":427},"2026-05-18",202400,{"date":809,"open":490,"high":810,"low":416,"close":427,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":427},"2026-05-15",17.45,-0.16,-0.91,159100,{"date":815,"open":634,"high":763,"low":499,"close":499,"change":674,"percent_change":674,"volume":816,"transactions":9,"vwap":499},"2026-05-14",119000,{"date":818,"open":620,"high":763,"low":510,"close":499,"change":269,"percent_change":429,"volume":819,"transactions":9,"vwap":499},"2026-05-13",95800,{"date":821,"open":763,"high":763,"low":500,"close":744,"change":764,"percent_change":765,"volume":822,"transactions":9,"vwap":744},"2026-05-12",130300,{"date":824,"open":626,"high":665,"low":763,"close":626,"change":674,"percent_change":674,"volume":825,"transactions":9,"vwap":626},"2026-05-11",175200,{"date":827,"open":657,"high":657,"low":626,"close":626,"change":643,"percent_change":364,"volume":828,"transactions":9,"vwap":626},"2026-05-08",174900,{"date":830,"open":641,"high":657,"low":633,"close":641,"change":643,"percent_change":364,"volume":831,"transactions":9,"vwap":641},"2026-05-07",579800,{"date":833,"open":650,"high":650,"low":641,"close":657,"change":769,"percent_change":770,"volume":834,"transactions":9,"vwap":657},"2026-05-06",209200,{"date":836,"open":620,"high":763,"low":634,"close":620,"change":278,"percent_change":445,"volume":837,"transactions":9,"vwap":620},"2026-05-05",145800,{"date":839,"open":634,"high":744,"low":518,"close":500,"change":643,"percent_change":364,"volume":840,"transactions":9,"vwap":500},"2026-05-04",201400,{"date":842,"open":763,"high":635,"low":634,"close":744,"change":249,"percent_change":843,"volume":844,"transactions":9,"vwap":744},"2026-05-01",-0.28,134800,{"date":846,"open":665,"high":665,"low":635,"close":633,"change":305,"percent_change":306,"volume":847,"transactions":9,"vwap":633},"2026-04-30",219200,{"date":849,"open":641,"high":649,"low":635,"close":626,"change":643,"percent_change":364,"volume":850,"transactions":9,"vwap":626},"2026-04-29",212600,{"date":852,"open":649,"high":655,"low":626,"close":641,"change":421,"percent_change":853,"volume":854,"transactions":9,"vwap":641},"2026-04-28",-0.51,666100,{"date":856,"open":695,"high":694,"low":721,"close":695,"change":305,"percent_change":306,"volume":857,"transactions":9,"vwap":695},"2026-04-27",138600,{"date":859,"open":699,"high":699,"low":721,"close":699,"change":674,"percent_change":674,"volume":860,"transactions":9,"vwap":699},"2026-04-24",133400,{"date":862,"open":699,"high":695,"low":657,"close":699,"change":305,"percent_change":306,"volume":863,"transactions":9,"vwap":699},"2026-04-23",181300,{"date":865,"open":695,"high":695,"low":650,"close":656,"change":305,"percent_change":306,"volume":866,"transactions":9,"vwap":656},"2026-04-22",86900,{"date":868,"open":656,"high":656,"low":657,"close":721,"change":643,"percent_change":364,"volume":869,"transactions":9,"vwap":721},"2026-04-21",195700,{"date":871,"open":655,"high":699,"low":655,"close":699,"change":503,"percent_change":504,"volume":872,"transactions":9,"vwap":699},"2026-04-20",164000,{"date":874,"open":633,"high":699,"low":633,"close":721,"change":22,"percent_change":875,"volume":876,"transactions":9,"vwap":721},"2026-04-17",0.51,287300,{"date":878,"open":763,"high":633,"low":620,"close":635,"change":674,"percent_change":674,"volume":879,"transactions":9,"vwap":635},"2026-04-16",234200,{"date":881,"open":626,"high":641,"low":620,"close":635,"change":764,"percent_change":765,"volume":882,"transactions":9,"vwap":635},"2026-04-15",176900,{"date":884,"open":635,"high":665,"low":635,"close":665,"change":585,"percent_change":586,"volume":885,"transactions":9,"vwap":665},"2026-04-14",233100,{"date":887,"open":744,"high":633,"low":634,"close":635,"change":503,"percent_change":504,"volume":888,"transactions":9,"vwap":635},"2026-04-13",111700,{"date":890,"open":635,"high":626,"low":634,"close":620,"change":764,"percent_change":765,"volume":891,"transactions":9,"vwap":620},"2026-04-10",147600,{"date":893,"open":744,"high":633,"low":500,"close":633,"change":329,"percent_change":199,"volume":894,"transactions":9,"vwap":633},"2026-04-09",451400,{"date":896,"open":665,"high":721,"low":500,"close":744,"change":296,"percent_change":897,"volume":898,"transactions":9,"vwap":744},"2026-04-08",0.57,232600,{"date":900,"open":491,"high":518,"low":491,"close":520,"change":674,"percent_change":674,"volume":901,"transactions":9,"vwap":520},"2026-04-07",314200,{"date":903,"open":810,"high":518,"low":810,"close":520,"change":355,"percent_change":474,"volume":904,"transactions":9,"vwap":520},"2026-04-06",260200,{"date":906,"open":541,"high":518,"low":543,"close":592,"change":503,"percent_change":504,"volume":907,"transactions":9,"vwap":592},"2026-04-02",328300,{"date":909,"open":490,"high":481,"low":490,"close":481,"change":278,"percent_change":445,"volume":910,"transactions":9,"vwap":481},"2026-04-01",461400,{"date":912,"open":555,"high":520,"low":464,"close":490,"change":306,"percent_change":116,"volume":913,"transactions":9,"vwap":490},"2026-03-31",394000,{"date":915,"open":427,"high":543,"low":443,"close":472,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":472},"2026-03-30",0.08,0.46,421100,{"date":920,"open":607,"high":418,"low":397,"close":408,"change":674,"percent_change":674,"volume":921,"transactions":9,"vwap":408},"2026-03-27",107500,{"date":923,"open":406,"high":406,"low":924,"close":408,"change":249,"percent_change":400,"volume":925,"transactions":9,"vwap":408},"2026-03-26",17.28,230800,{"date":927,"open":435,"high":435,"low":457,"close":416,"change":585,"percent_change":586,"volume":928,"transactions":9,"vwap":416},"2026-03-25",199000,{"date":930,"open":417,"high":435,"low":607,"close":457,"change":217,"percent_change":931,"volume":932,"transactions":9,"vwap":457},"2026-03-24",-0.57,208000,{"date":934,"open":472,"high":810,"low":417,"close":464,"change":22,"percent_change":466,"volume":935,"transactions":9,"vwap":464},"2026-03-23",850300,{"date":937,"open":501,"high":501,"low":457,"close":418,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":418},"2026-03-20",-0.22,-1.25,373400,{"date":942,"open":489,"high":634,"low":592,"close":510,"change":355,"percent_change":474,"volume":943,"transactions":9,"vwap":510},"2026-03-19",299700,{"date":945,"open":744,"high":635,"low":510,"close":499,"change":249,"percent_change":843,"volume":946,"transactions":9,"vwap":499},"2026-03-18",753100,{"date":948,"open":635,"high":635,"low":634,"close":763,"change":305,"percent_change":306,"volume":949,"transactions":9,"vwap":763},"2026-03-17",1056200,{"date":951,"open":641,"high":641,"low":499,"close":620,"change":278,"percent_change":445,"volume":952,"transactions":9,"vwap":620},"2026-03-16",871400,{"date":954,"open":489,"high":744,"low":527,"close":500,"change":769,"percent_change":770,"volume":955,"transactions":9,"vwap":500},"2026-03-13",813700,{"date":957,"open":489,"high":510,"low":481,"close":592,"change":643,"percent_change":364,"volume":958,"transactions":9,"vwap":592},"2026-03-12",182700,{"date":960,"open":527,"high":489,"low":592,"close":518,"change":355,"percent_change":474,"volume":961,"transactions":9,"vwap":518},"2026-03-11",168000,{"date":963,"open":499,"high":744,"low":501,"close":501,"change":421,"percent_change":853,"volume":964,"transactions":9,"vwap":501},"2026-03-10",82300,{"date":966,"open":499,"high":635,"low":489,"close":635,"change":305,"percent_change":306,"volume":967,"transactions":9,"vwap":635},"2026-03-09",227400,{"date":969,"open":499,"high":763,"low":489,"close":763,"change":674,"percent_change":674,"volume":970,"transactions":9,"vwap":763},"2026-03-06",182600,{"date":972,"open":500,"high":763,"low":499,"close":763,"change":643,"percent_change":364,"volume":973,"transactions":9,"vwap":763},"2026-03-05",304800,{"date":975,"open":763,"high":665,"low":634,"close":626,"change":278,"percent_change":445,"volume":976,"transactions":9,"vwap":626},"2026-03-04",134300,{"date":978,"open":650,"high":650,"low":500,"close":620,"change":344,"percent_change":979,"volume":980,"transactions":9,"vwap":620},"2026-03-03",-0.68,244500,{"date":982,"open":695,"high":695,"low":655,"close":656,"change":421,"percent_change":853,"volume":983,"transactions":9,"vwap":656},"2026-03-02",181200,{"date":985,"open":25,"high":25,"low":689,"close":682,"change":278,"percent_change":445,"volume":678,"transactions":9,"vwap":682},"2026-02-27",{"date":987,"open":656,"high":681,"low":656,"close":688,"change":278,"percent_change":445,"volume":988,"transactions":9,"vwap":688},"2026-02-26",156700,{"date":990,"open":656,"high":711,"low":656,"close":694,"change":305,"percent_change":306,"volume":991,"transactions":9,"vwap":694},"2026-02-25",686700,{"date":993,"open":655,"high":694,"low":655,"close":695,"change":503,"percent_change":504,"volume":994,"transactions":9,"vwap":695},"2026-02-24",156200,{"date":996,"open":655,"high":656,"low":650,"close":656,"change":278,"percent_change":445,"volume":997,"transactions":9,"vwap":656},"2026-02-23",258000,{"date":999,"open":650,"high":650,"low":665,"close":650,"change":305,"percent_change":306,"volume":1000,"transactions":9,"vwap":650},"2026-02-20",244200,{"date":1002,"open":633,"high":649,"low":626,"close":649,"change":585,"percent_change":586,"volume":1003,"transactions":9,"vwap":649},"2026-02-19",207100,{"date":1005,"open":763,"high":657,"low":763,"close":633,"change":764,"percent_change":765,"volume":1006,"transactions":9,"vwap":633},"2026-02-18",664100,{"date":1008,"open":649,"high":650,"low":657,"close":649,"change":305,"percent_change":306,"volume":1009,"transactions":9,"vwap":649},"2026-02-17",188500,{"date":1011,"open":665,"high":650,"low":665,"close":657,"change":278,"percent_change":445,"volume":1012,"transactions":9,"vwap":657},"2026-02-13",164200,{"date":1014,"open":763,"high":633,"low":763,"close":633,"change":306,"percent_change":707,"volume":1015,"transactions":9,"vwap":633},"2026-02-12",266500,{"date":1017,"open":499,"high":634,"low":489,"close":634,"change":269,"percent_change":429,"volume":1018,"transactions":9,"vwap":634},"2026-02-11",203200,{"date":1020,"open":633,"high":633,"low":620,"close":763,"change":278,"percent_change":445,"volume":1021,"transactions":9,"vwap":763},"2026-02-10",92700,{"date":1023,"open":499,"high":744,"low":499,"close":634,"change":503,"percent_change":504,"volume":1024,"transactions":9,"vwap":634},"2026-02-09",144800,{"date":1026,"open":499,"high":500,"low":501,"close":499,"change":305,"percent_change":306,"volume":1027,"transactions":9,"vwap":499},"2026-02-06",192000,{"date":1029,"open":744,"high":744,"low":501,"close":510,"change":503,"percent_change":504,"volume":1030,"transactions":9,"vwap":510},"2026-02-05",255100,{"date":1032,"open":501,"high":499,"low":527,"close":501,"change":355,"percent_change":474,"volume":1033,"transactions":9,"vwap":501},"2026-02-04",231100,{"date":1035,"open":527,"high":489,"low":592,"close":489,"change":503,"percent_change":504,"volume":1036,"transactions":9,"vwap":489},"2026-02-03",208300,{"date":1038,"open":527,"high":510,"low":527,"close":518,"change":249,"percent_change":843,"volume":1039,"transactions":9,"vwap":518},"2026-02-02",341500,{"date":1041,"open":500,"high":620,"low":510,"close":500,"change":305,"percent_change":306,"volume":1042,"transactions":9,"vwap":500},"2026-01-30",270600,{"date":1044,"open":501,"high":500,"low":518,"close":499,"change":305,"percent_change":306,"volume":1045,"transactions":9,"vwap":499},"2026-01-29",169300,{"date":1047,"open":518,"high":634,"low":527,"close":510,"change":503,"percent_change":504,"volume":1048,"transactions":9,"vwap":510},"2026-01-28",232000,{"date":1050,"open":501,"high":499,"low":501,"close":501,"change":674,"percent_change":674,"volume":1051,"transactions":9,"vwap":501},"2026-01-27",120900,{"date":1053,"open":510,"high":500,"low":518,"close":501,"change":674,"percent_change":674,"volume":1054,"transactions":9,"vwap":501},"2026-01-26",163900,{"date":1056,"open":489,"high":489,"low":592,"close":501,"change":305,"percent_change":306,"volume":1057,"transactions":9,"vwap":501},"2026-01-23",234300,{"date":1059,"open":481,"high":518,"low":491,"close":518,"change":305,"percent_change":306,"volume":898,"transactions":9,"vwap":518},"2026-01-22",{"date":1061,"open":810,"high":527,"low":427,"close":527,"change":22,"percent_change":466,"volume":1062,"transactions":9,"vwap":527},"2026-01-21",498700,{"date":1064,"open":520,"high":527,"low":464,"close":464,"change":410,"percent_change":86,"volume":1065,"transactions":9,"vwap":464},"2026-01-20",247400,{"date":1067,"open":500,"high":620,"low":510,"close":499,"change":643,"percent_change":364,"volume":792,"transactions":9,"vwap":499},"2026-01-16",{"date":1069,"open":635,"high":635,"low":634,"close":634,"change":355,"percent_change":474,"volume":1070,"transactions":9,"vwap":634},"2026-01-15",143600,{"date":1072,"open":634,"high":620,"low":634,"close":744,"change":278,"percent_change":445,"volume":1073,"transactions":9,"vwap":744},"2026-01-14",199100,{"date":1075,"open":620,"high":763,"low":499,"close":499,"change":674,"percent_change":674,"volume":1076,"transactions":9,"vwap":499},"2026-01-13",151100,{"date":1078,"open":633,"high":633,"low":499,"close":499,"change":683,"percent_change":1079,"volume":1080,"transactions":9,"vwap":499},"2026-01-12",-0.4,839200,{"date":1082,"open":620,"high":626,"low":744,"close":626,"change":278,"percent_change":445,"volume":1083,"transactions":9,"vwap":626},"2026-01-09",132500,{"date":1085,"open":744,"high":635,"low":744,"close":620,"change":249,"percent_change":843,"volume":1086,"transactions":9,"vwap":620},"2026-01-08",253100,{"date":1088,"open":626,"high":665,"low":763,"close":641,"change":306,"percent_change":707,"volume":1089,"transactions":9,"vwap":641},"2026-01-07",221900,{"date":1091,"open":763,"high":763,"low":499,"close":744,"change":355,"percent_change":474,"volume":1092,"transactions":9,"vwap":744},"2026-01-06",199400,{"date":1094,"open":635,"high":633,"low":634,"close":620,"change":674,"percent_change":674,"volume":1095,"transactions":9,"vwap":620},"2026-01-05",573400,{"date":1097,"open":744,"high":620,"low":510,"close":620,"change":306,"percent_change":707,"volume":1098,"transactions":9,"vwap":620},"2026-01-02",137400,{"date":1100,"open":500,"high":744,"low":518,"close":489,"change":269,"percent_change":429,"volume":1101,"transactions":9,"vwap":489},"2025-12-31",174700,{"date":1103,"open":620,"high":763,"low":499,"close":500,"change":249,"percent_change":843,"volume":1104,"transactions":9,"vwap":500},"2025-12-30",302200,{"date":1106,"open":763,"high":657,"low":634,"close":635,"change":643,"percent_change":364,"volume":1107,"transactions":9,"vwap":635},"2025-12-29",151200,{"date":1109,"open":655,"high":721,"low":633,"close":633,"change":269,"percent_change":429,"volume":1110,"transactions":9,"vwap":633},"2025-12-26",129000,{"date":1112,"open":649,"high":655,"low":665,"close":657,"change":643,"percent_change":364,"volume":1113,"transactions":9,"vwap":657},"2025-12-24",161600,{"date":1115,"open":665,"high":655,"low":633,"close":650,"change":278,"percent_change":445,"volume":1116,"transactions":9,"vwap":650},"2025-12-23",196900,{"date":1118,"open":641,"high":665,"low":626,"close":665,"change":305,"percent_change":306,"volume":1119,"transactions":9,"vwap":665},"2025-12-22",133600,{"date":1121,"open":626,"high":657,"low":626,"close":641,"change":278,"percent_change":445,"volume":1122,"transactions":9,"vwap":641},"2025-12-19",282800,{"date":1124,"open":633,"high":641,"low":744,"close":635,"change":278,"percent_change":445,"volume":1125,"transactions":9,"vwap":635},"2025-12-18",275400,{"date":1127,"open":520,"high":744,"low":520,"close":744,"change":504,"percent_change":121,"volume":1128,"transactions":9,"vwap":744},"2025-12-17",1203300,{"date":1130,"open":490,"high":527,"low":490,"close":481,"change":674,"percent_change":674,"volume":1131,"transactions":9,"vwap":481},"2025-12-16",240800,{"date":1133,"open":518,"high":501,"low":481,"close":481,"change":355,"percent_change":474,"volume":928,"transactions":9,"vwap":481},"2025-12-15",{"date":1135,"open":481,"high":518,"low":481,"close":520,"change":269,"percent_change":429,"volume":1136,"transactions":9,"vwap":520},"2025-12-12",127400,{"date":1138,"open":499,"high":634,"low":527,"close":518,"change":355,"percent_change":474,"volume":1139,"transactions":9,"vwap":518},"2025-12-11",146400,{"date":1141,"open":527,"high":489,"low":520,"close":501,"change":305,"percent_change":306,"volume":1142,"transactions":9,"vwap":501},"2025-12-10",176600,{"date":1144,"open":510,"high":499,"low":592,"close":518,"change":355,"percent_change":474,"volume":1145,"transactions":9,"vwap":518},"2025-12-09",174200,{"date":1147,"open":527,"high":501,"low":520,"close":501,"change":503,"percent_change":504,"volume":1148,"transactions":9,"vwap":501},"2025-12-08",193100,{"date":1150,"open":520,"high":518,"low":481,"close":527,"change":503,"percent_change":504,"volume":1151,"transactions":9,"vwap":527},"2025-12-05",253400,{"date":1153,"open":490,"high":592,"low":490,"close":520,"change":674,"percent_change":674,"volume":1154,"transactions":9,"vwap":520},"2025-12-04",511300,{"date":1156,"open":592,"high":501,"low":481,"close":520,"change":305,"percent_change":306,"volume":1157,"transactions":9,"vwap":520},"2025-12-03",277800,{"date":1159,"open":520,"high":527,"low":491,"close":481,"change":764,"percent_change":765,"volume":1160,"transactions":9,"vwap":481},"2025-12-02",237300,{"date":1162,"open":518,"high":501,"low":520,"close":518,"change":249,"percent_change":843,"volume":1163,"transactions":9,"vwap":518},"2025-12-01",136200,{"date":1165,"open":489,"high":634,"low":489,"close":500,"change":764,"percent_change":765,"volume":1166,"transactions":9,"vwap":500},"2025-11-28",102400,{"date":1168,"open":499,"high":626,"low":499,"close":763,"change":503,"percent_change":504,"volume":1169,"transactions":9,"vwap":763},"2025-11-26",107400,{"date":1171,"open":634,"high":620,"low":500,"close":744,"change":674,"percent_change":674,"volume":1172,"transactions":9,"vwap":744},"2025-11-25",120200,{"date":1174,"open":744,"high":763,"low":500,"close":744,"change":278,"percent_change":445,"volume":1175,"transactions":9,"vwap":744},"2025-11-24",114900,{"date":1177,"open":744,"high":744,"low":499,"close":499,"change":643,"percent_change":364,"volume":1178,"transactions":9,"vwap":499},"2025-11-21",216900,{"date":1180,"open":620,"high":620,"low":500,"close":634,"change":249,"percent_change":843,"volume":1181,"transactions":9,"vwap":634},"2025-11-20",256400,{"date":1183,"open":649,"high":650,"low":635,"close":626,"change":355,"percent_change":474,"volume":1184,"transactions":9,"vwap":626},"2025-11-19",213800,{"date":1186,"open":657,"high":649,"low":763,"close":633,"change":503,"percent_change":504,"volume":1187,"transactions":9,"vwap":633},"2025-11-18",1010500,{"date":1189,"open":633,"high":665,"low":763,"close":635,"change":674,"percent_change":674,"volume":1190,"transactions":9,"vwap":635},"2025-11-17",1247500,{"date":1192,"open":657,"high":657,"low":763,"close":635,"change":643,"percent_change":364,"volume":1193,"transactions":9,"vwap":635},"2025-11-14",321100,{"date":1195,"open":649,"high":649,"low":626,"close":633,"change":764,"percent_change":765,"volume":1196,"transactions":9,"vwap":633},"2025-11-13",117000,{"date":1198,"open":721,"high":721,"low":665,"close":649,"change":269,"percent_change":429,"volume":1199,"transactions":9,"vwap":649},"2025-11-12",113300,{"date":1201,"open":650,"high":656,"low":657,"close":721,"change":585,"percent_change":586,"volume":1202,"transactions":9,"vwap":721},"2025-11-11",79200,{"date":1204,"open":633,"high":649,"low":626,"close":657,"change":585,"percent_change":586,"volume":1205,"transactions":9,"vwap":657},"2025-11-10",139800,{"date":1207,"open":763,"high":649,"low":620,"close":626,"change":269,"percent_change":429,"volume":1208,"transactions":9,"vwap":626},"2025-11-07",184800,{"date":1210,"open":665,"high":657,"low":635,"close":665,"change":329,"percent_change":199,"volume":1211,"transactions":9,"vwap":665},"2025-11-06",176000,{"date":1213,"open":626,"high":626,"low":744,"close":763,"change":249,"percent_change":843,"volume":1148,"transactions":9,"vwap":763},"2025-11-05",{"date":1215,"open":620,"high":649,"low":744,"close":665,"change":764,"percent_change":765,"volume":997,"transactions":9,"vwap":665},"2025-11-04",{"date":1217,"open":635,"high":655,"low":620,"close":655,"change":355,"percent_change":474,"volume":1218,"transactions":9,"vwap":655},"2025-11-03",234700,{"date":1220,"open":655,"high":711,"low":650,"close":721,"change":674,"percent_change":674,"volume":1070,"transactions":9,"vwap":721},"2025-10-31",{"date":1222,"open":626,"high":699,"low":626,"close":721,"change":674,"percent_change":674,"volume":1223,"transactions":9,"vwap":721},"2025-10-30",80100,{"date":1225,"open":699,"high":711,"low":650,"close":721,"change":269,"percent_change":429,"volume":1226,"transactions":9,"vwap":721},"2025-10-29",85500,{"date":1228,"open":681,"high":681,"low":695,"close":695,"change":269,"percent_change":429,"volume":1229,"transactions":9,"vwap":695},"2025-10-28",145400,{"date":1231,"open":694,"high":681,"low":695,"close":690,"change":305,"percent_change":306,"volume":1232,"transactions":9,"vwap":690},"2025-10-27",169500,{"date":1234,"open":711,"high":688,"low":695,"close":711,"change":278,"percent_change":445,"volume":1235,"transactions":9,"vwap":711},"2025-10-24",189300,{"date":1237,"open":655,"high":699,"low":650,"close":699,"change":355,"percent_change":474,"volume":1238,"transactions":9,"vwap":699},"2025-10-23",189600,{"date":1240,"open":699,"high":690,"low":656,"close":695,"change":674,"percent_change":674,"volume":1241,"transactions":9,"vwap":695},"2025-10-22",249900,{"date":1243,"open":690,"high":688,"low":650,"close":695,"change":674,"percent_change":674,"volume":1244,"transactions":9,"vwap":695},"2025-10-21",543000,{"date":1246,"open":695,"high":688,"low":695,"close":695,"change":674,"percent_change":674,"volume":1247,"transactions":9,"vwap":695},"2025-10-20",216600,{"date":1249,"open":721,"high":695,"low":650,"close":695,"change":278,"percent_change":445,"volume":1250,"transactions":9,"vwap":695},"2025-10-17",121600,{"date":1252,"open":641,"high":721,"low":641,"close":721,"change":306,"percent_change":707,"volume":1253,"transactions":9,"vwap":721},"2025-10-16",157400,{"date":1255,"open":641,"high":649,"low":626,"close":641,"change":278,"percent_change":445,"volume":1256,"transactions":9,"vwap":641},"2025-10-15",828400,{"date":1258,"open":633,"high":641,"low":620,"close":635,"change":269,"percent_change":429,"volume":1259,"transactions":9,"vwap":635},"2025-10-14",88900,{"date":1261,"open":634,"high":665,"low":510,"close":641,"change":916,"percent_change":917,"volume":1262,"transactions":9,"vwap":641},"2025-10-13",146100,{"date":1264,"open":499,"high":634,"low":501,"close":500,"change":329,"percent_change":780,"volume":1265,"transactions":9,"vwap":500},"2025-10-10",230900,{"date":1267,"open":527,"high":501,"low":520,"close":518,"change":305,"percent_change":306,"volume":1268,"transactions":9,"vwap":518},"2025-10-09",150300,{"date":1270,"open":527,"high":518,"low":520,"close":527,"change":503,"percent_change":504,"volume":1271,"transactions":9,"vwap":527},"2025-10-08",128600,{"date":1273,"open":520,"high":592,"low":481,"close":520,"change":305,"percent_change":306,"volume":1274,"transactions":9,"vwap":520},"2025-10-07",525100,{"date":1276,"open":490,"high":520,"low":555,"close":481,"change":674,"percent_change":674,"volume":1277,"transactions":9,"vwap":481},"2025-10-06",290200,{"date":1279,"open":810,"high":481,"low":490,"close":481,"change":503,"percent_change":504,"volume":1280,"transactions":9,"vwap":481},"2025-10-03",177800,{"date":1282,"open":810,"high":481,"low":541,"close":810,"change":674,"percent_change":674,"volume":1283,"transactions":9,"vwap":810},"2025-10-02",118900,{"date":1285,"open":481,"high":520,"low":810,"close":810,"change":269,"percent_change":429,"volume":1286,"transactions":9,"vwap":810},"2025-10-01",600000,{"date":1288,"open":491,"high":592,"low":490,"close":520,"change":674,"percent_change":674,"volume":1036,"transactions":9,"vwap":520},"2025-09-30",{"date":1290,"open":490,"high":527,"low":541,"close":520,"change":769,"percent_change":770,"volume":1291,"transactions":9,"vwap":520},"2025-09-29",170800,{"date":1293,"open":543,"high":490,"low":543,"close":464,"change":355,"percent_change":474,"volume":1294,"transactions":9,"vwap":464},"2025-09-26",80600,{"date":1296,"open":543,"high":541,"low":472,"close":555,"change":643,"percent_change":364,"volume":1297,"transactions":9,"vwap":555},"2025-09-25",310400,{"date":1299,"open":490,"high":810,"low":555,"close":490,"change":269,"percent_change":429,"volume":1300,"transactions":9,"vwap":490},"2025-09-24",297500,{"date":1302,"open":520,"high":592,"low":490,"close":481,"change":674,"percent_change":674,"volume":1303,"transactions":9,"vwap":481},"2025-09-23",161300,{"date":1305,"open":481,"high":520,"low":810,"close":481,"change":674,"percent_change":674,"volume":1306,"transactions":9,"vwap":481},"2025-09-22",205400,{"date":1308,"open":481,"high":592,"low":541,"close":481,"change":269,"percent_change":429,"volume":1309,"transactions":9,"vwap":481},"2025-09-19",158200,{"date":1311,"open":810,"high":527,"low":541,"close":527,"change":305,"percent_change":306,"volume":1312,"transactions":9,"vwap":527},"2025-09-18",199200,{"date":1314,"open":527,"high":744,"low":555,"close":592,"change":278,"percent_change":445,"volume":1315,"transactions":9,"vwap":592},"2025-09-17",598900,{"date":1317,"open":592,"high":527,"low":810,"close":491,"change":503,"percent_change":504,"volume":1318,"transactions":9,"vwap":491},"2025-09-16",188100,{"date":1320,"open":481,"high":481,"low":555,"close":490,"change":329,"percent_change":780,"volume":1321,"transactions":9,"vwap":490},"2025-09-15",181400,{"date":1323,"open":417,"high":541,"low":417,"close":427,"change":355,"percent_change":474,"volume":1324,"transactions":9,"vwap":427},"2025-09-12",1256700,{"date":1326,"open":443,"high":555,"low":418,"close":543,"change":504,"percent_change":1327,"volume":1328,"transactions":9,"vwap":543},"2025-09-11",0.64,322500,{"date":1330,"open":1331,"high":408,"low":1331,"close":607,"change":796,"percent_change":1332,"volume":1333,"transactions":9,"vwap":607},"2025-09-10",17.22,0.7,249800,{"date":1335,"open":1336,"high":398,"low":388,"close":1337,"change":355,"percent_change":474,"volume":1338,"transactions":9,"vwap":1337},"2025-09-09",17.18,17.17,346500,{"date":1340,"open":371,"high":1341,"low":371,"close":1336,"change":796,"percent_change":1332,"volume":1342,"transactions":9,"vwap":1336},"2025-09-08",17.2,211300,{"date":1344,"open":1345,"high":1346,"low":373,"close":1346,"change":52,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2025-09-05",17.01,17.059999,1.07,151700,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1352,"change":769,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2025-09-04",16.83,16.88,16.82,0.42,167000,{"date":1357,"open":256,"high":1353,"low":256,"close":1358,"change":306,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2025-09-03",16.81,0.36,365400,{"date":1362,"open":275,"high":1363,"low":267,"close":256,"change":364,"percent_change":1364,"volume":1365,"transactions":9,"vwap":256},"2025-09-02",16.78,-0.65,166700,{"date":1367,"open":328,"high":343,"low":1351,"close":343,"change":674,"percent_change":674,"volume":1368,"transactions":9,"vwap":343},"2025-08-29",253000,{"date":1370,"open":1353,"high":343,"low":1358,"close":343,"change":585,"percent_change":1371,"volume":1372,"transactions":9,"vwap":343},"2025-08-28",0.24,393400,{"date":1374,"open":1375,"high":328,"low":1363,"close":1353,"change":305,"percent_change":306,"volume":1376,"transactions":9,"vwap":1353},"2025-08-27",16.79,354000,{"date":1378,"open":1375,"high":1353,"low":1363,"close":1358,"change":355,"percent_change":474,"volume":1379,"transactions":9,"vwap":1358},"2025-08-26",217600,{"date":1381,"open":1375,"high":1351,"low":1363,"close":1353,"change":503,"percent_change":796,"volume":1379,"transactions":9,"vwap":1353},"2025-08-25",{"date":1383,"open":295,"high":1353,"low":295,"close":1384,"change":306,"percent_change":1359,"volume":1385,"transactions":9,"vwap":1384},"2025-08-22",16.8,368900,{"date":1387,"open":256,"high":275,"low":267,"close":295,"change":269,"percent_change":258,"volume":1388,"transactions":9,"vwap":295},"2025-08-21",111500,{"date":1390,"open":275,"high":1375,"low":256,"close":275,"change":305,"percent_change":306,"volume":1391,"transactions":9,"vwap":275},"2025-08-20",1035100,{"date":1393,"open":1363,"high":1375,"low":295,"close":294,"change":355,"percent_change":474,"volume":1394,"transactions":9,"vwap":294},"2025-08-19",250500,{"date":1396,"open":275,"high":275,"low":272,"close":275,"change":355,"percent_change":474,"volume":1397,"transactions":9,"vwap":275},"2025-08-18",175700,{"date":1399,"open":1375,"high":1375,"low":294,"close":1363,"change":305,"percent_change":306,"volume":1400,"transactions":9,"vwap":1363},"2025-08-15",193900,{"date":1402,"open":1384,"high":1353,"low":294,"close":275,"change":683,"percent_change":1403,"volume":1404,"transactions":9,"vwap":275},"2025-08-14",-0.42,263400,{"date":1406,"open":1407,"high":1407,"low":1353,"close":328,"change":305,"percent_change":306,"volume":1408,"transactions":9,"vwap":328},"2025-08-13",16.85,371900,{"date":1410,"open":1407,"high":1407,"low":1363,"close":1351,"change":674,"percent_change":674,"volume":1411,"transactions":9,"vwap":1351},"2025-08-12",271900,{"date":1413,"open":1351,"high":328,"low":294,"close":1351,"change":278,"percent_change":52,"volume":1414,"transactions":9,"vwap":1351},"2025-08-11",164900,{"date":1416,"open":1375,"high":1358,"low":294,"close":1384,"change":674,"percent_change":674,"volume":1417,"transactions":9,"vwap":1384},"2025-08-08",127200,{"date":1419,"open":1375,"high":1353,"low":275,"close":1384,"change":503,"percent_change":796,"volume":1420,"transactions":9,"vwap":1384},"2025-08-07",234000,{"date":1422,"open":1375,"high":1358,"low":272,"close":1363,"change":482,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1363},"2025-08-06",-0.47,800400,{"date":1426,"open":294,"high":1427,"low":294,"close":343,"change":503,"percent_change":796,"volume":1428,"transactions":9,"vwap":343},"2025-08-05",16.87,543500,{"date":1430,"open":1363,"high":328,"low":256,"close":328,"change":916,"percent_change":1431,"volume":1432,"transactions":9,"vwap":328},"2025-08-04",0.48,581900,{"date":1434,"open":267,"high":1363,"low":267,"close":294,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":294},"2025-08-01",0.13,0.78,601900,{"date":1439,"open":304,"high":1440,"low":304,"close":314,"change":329,"percent_change":330,"volume":1441,"transactions":9,"vwap":314},"2025-07-31",16.66,624700,{"date":1443,"open":304,"high":314,"low":1444,"close":1445,"change":683,"percent_change":1403,"volume":1446,"transactions":9,"vwap":1445},"2025-07-30",16.57,16.58,948100,{"date":1448,"open":1445,"high":1440,"low":1445,"close":1449,"change":504,"percent_change":156,"volume":1450,"transactions":9,"vwap":1449},"2025-07-29",16.65,579700,{"date":1452,"open":246,"high":246,"low":1453,"close":257,"change":643,"percent_change":344,"volume":1454,"transactions":9,"vwap":257},"2025-07-28",16.52,154300,{"date":1456,"open":257,"high":1445,"low":257,"close":246,"change":674,"percent_change":674,"volume":840,"transactions":9,"vwap":246},"2025-07-25",{"date":1458,"open":246,"high":1445,"low":1459,"close":246,"change":355,"percent_change":474,"volume":1460,"transactions":9,"vwap":246},"2025-07-24",16.53,177500,{"date":1462,"open":1463,"high":1463,"low":186,"close":1444,"change":355,"percent_change":474,"volume":1464,"transactions":9,"vwap":1444},"2025-07-23",16.59,251600,{"date":1466,"open":304,"high":313,"low":245,"close":1445,"change":674,"percent_change":674,"volume":1467,"transactions":9,"vwap":1445},"2025-07-22",291200,{"date":1469,"open":313,"high":1449,"low":1445,"close":1445,"change":306,"percent_change":1359,"volume":1470,"transactions":9,"vwap":1445},"2025-07-21",364700,{"date":1472,"open":1444,"high":1444,"low":1453,"close":1453,"change":269,"percent_change":258,"volume":1473,"transactions":9,"vwap":1453},"2025-07-18",409400,{"date":1475,"open":1449,"high":1449,"low":245,"close":245,"change":344,"percent_change":1476,"volume":1477,"transactions":9,"vwap":245},"2025-07-17",-0.72,272500,{"date":1479,"open":284,"high":272,"low":1449,"close":312,"change":643,"percent_change":344,"volume":1480,"transactions":9,"vwap":312},"2025-07-16",647900,{"date":1482,"open":256,"high":256,"low":312,"close":266,"change":249,"percent_change":250,"volume":1483,"transactions":9,"vwap":266},"2025-07-15",227500,{"date":1485,"open":295,"high":294,"low":284,"close":295,"change":305,"percent_change":306,"volume":1486,"transactions":9,"vwap":295},"2025-07-14",533300,{"date":1488,"open":294,"high":275,"low":284,"close":272,"change":683,"percent_change":1403,"volume":1489,"transactions":9,"vwap":272},"2025-07-11",156900,{"date":1491,"open":1358,"high":1351,"low":1384,"close":1384,"change":355,"percent_change":474,"volume":1492,"transactions":9,"vwap":1384},"2025-07-10",111800,{"date":1494,"open":1384,"high":1353,"low":1363,"close":1358,"change":503,"percent_change":796,"volume":1495,"transactions":9,"vwap":1358},"2025-07-09",109700,{"date":1497,"open":1384,"high":1351,"low":275,"close":1375,"change":249,"percent_change":250,"volume":1498,"transactions":9,"vwap":1375},"2025-07-08",228600,{"date":1500,"open":328,"high":328,"low":1384,"close":328,"change":674,"percent_change":674,"volume":1501,"transactions":9,"vwap":328},"2025-07-07",295200,{"date":1503,"open":1351,"high":343,"low":1353,"close":328,"change":355,"percent_change":474,"volume":1504,"transactions":9,"vwap":328},"2025-07-03",199300,{"date":1506,"open":1384,"high":343,"low":1384,"close":1407,"change":305,"percent_change":306,"volume":1507,"transactions":9,"vwap":1407},"2025-07-02",627600,{"date":1509,"open":1407,"high":1427,"low":1351,"close":328,"change":249,"percent_change":250,"volume":1510,"transactions":9,"vwap":328},"2025-07-01",249100,{"date":1512,"open":1427,"high":1513,"low":343,"close":1514,"change":329,"percent_change":330,"volume":1515,"transactions":9,"vwap":1514},"2025-06-30",16.9,16.89,165400,{"date":1517,"open":328,"high":1427,"low":1358,"close":328,"change":355,"percent_change":474,"volume":1518,"transactions":9,"vwap":328},"2025-06-27",373700,{"date":1520,"open":1352,"high":1521,"low":1407,"close":1407,"change":269,"percent_change":258,"volume":1522,"transactions":9,"vwap":1407},"2025-06-26",16.92,752200,{"date":1524,"open":1525,"high":1525,"low":343,"close":1352,"change":269,"percent_change":258,"volume":1526,"transactions":9,"vwap":1352},"2025-06-25",16.91,300900,{"date":1528,"open":1513,"high":1529,"low":1352,"close":1525,"change":674,"percent_change":674,"volume":1530,"transactions":9,"vwap":1525},"2025-06-24",16.93,168400,{"date":1532,"open":1514,"high":1533,"low":1352,"close":1525,"change":503,"percent_change":796,"volume":1534,"transactions":9,"vwap":1525},"2025-06-23",16.95,300600,{"date":1536,"open":343,"high":1525,"low":343,"close":1514,"change":278,"percent_change":52,"volume":1537,"transactions":9,"vwap":1514},"2025-06-20",294900,{"date":1539,"open":1407,"high":1533,"low":1351,"close":343,"change":278,"percent_change":52,"volume":1540,"transactions":9,"vwap":343},"2025-06-18",3404800,{"date":1542,"open":328,"high":1407,"low":1384,"close":1351,"change":503,"percent_change":796,"volume":1543,"transactions":9,"vwap":1351},"2025-06-17",321800,{"date":1545,"open":1375,"high":1353,"low":1363,"close":1358,"change":674,"percent_change":674,"volume":1546,"transactions":9,"vwap":1358},"2025-06-16",594400,{"date":1548,"open":328,"high":328,"low":275,"close":1358,"change":269,"percent_change":258,"volume":1549,"transactions":9,"vwap":1358},"2025-06-13",466500,{"date":1551,"open":1353,"high":1352,"low":1375,"close":328,"change":306,"percent_change":1359,"volume":1552,"transactions":9,"vwap":328},"2025-06-12",276000,{"date":1554,"open":256,"high":1353,"low":267,"close":1363,"change":329,"percent_change":330,"volume":1555,"transactions":9,"vwap":1363},"2025-06-11",293200,{"date":1557,"open":256,"high":1363,"low":267,"close":272,"change":355,"percent_change":474,"volume":1558,"transactions":9,"vwap":272},"2025-06-10",570800,{"date":1560,"open":336,"high":256,"low":1449,"close":295,"change":769,"percent_change":1354,"volume":1561,"transactions":9,"vwap":295},"2025-06-09",276300,{"date":1563,"open":265,"high":272,"low":1440,"close":312,"change":421,"percent_change":1564,"volume":1565,"transactions":9,"vwap":312},"2025-06-06",-0.54,216800,{"date":1567,"open":1375,"high":1358,"low":272,"close":294,"change":269,"percent_change":258,"volume":1568,"transactions":9,"vwap":294},"2025-06-05",264500,{"date":1570,"open":1375,"high":1358,"low":294,"close":1375,"change":916,"percent_change":1431,"volume":1571,"transactions":9,"vwap":1375},"2025-06-04",379400,{"date":1573,"open":267,"high":295,"low":312,"close":284,"change":643,"percent_change":344,"volume":1574,"transactions":9,"vwap":284},"2025-06-03",228700,{"date":1576,"open":1384,"high":1384,"low":266,"close":272,"change":188,"percent_change":1577,"volume":1578,"transactions":9,"vwap":272},"2025-06-02",-0.89,545000,{"date":1580,"open":1352,"high":1352,"low":1351,"close":1352,"change":674,"percent_change":674,"volume":1211,"transactions":9,"vwap":1352},"2025-05-30",{"date":1582,"open":1427,"high":1521,"low":328,"close":1352,"change":643,"percent_change":344,"volume":1583,"transactions":9,"vwap":1352},"2025-05-29",186100,{"date":1585,"open":1525,"high":1525,"low":328,"close":1513,"change":269,"percent_change":258,"volume":1586,"transactions":9,"vwap":1513},"2025-05-28",196200,{"date":1588,"open":1427,"high":1589,"low":1427,"close":1529,"change":504,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1529},"2025-05-27",16.94,0.65,213000,{"date":1593,"open":328,"high":343,"low":294,"close":1353,"change":674,"percent_change":674,"volume":1594,"transactions":9,"vwap":1353},"2025-05-23",445200,{"date":1596,"open":1353,"high":1353,"low":294,"close":1353,"change":355,"percent_change":474,"volume":1597,"transactions":9,"vwap":1353},"2025-05-22",406400,{"date":1599,"open":1533,"high":352,"low":1358,"close":1351,"change":188,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1351},"2025-05-21",-0.88,228100,{"date":1603,"open":373,"high":1345,"low":1533,"close":353,"change":643,"percent_change":344,"volume":1515,"transactions":9,"vwap":353},"2025-05-20",{"date":1605,"open":1529,"high":342,"low":1525,"close":373,"change":764,"percent_change":765,"volume":1606,"transactions":9,"vwap":373},"2025-05-19",1512200,{"date":1608,"open":371,"high":371,"low":1609,"close":1610,"change":269,"percent_change":258,"volume":1611,"transactions":9,"vwap":1610},"2025-05-16",17.030001,17.040001,200500,{"date":1613,"open":1614,"high":1615,"low":1616,"close":379,"change":1435,"percent_change":1617,"volume":1277,"transactions":9,"vwap":379},"2025-05-15",16.99,17.1,16.97,0.77,{"date":1619,"open":1609,"high":1346,"low":1589,"close":1589,"change":188,"percent_change":1600,"volume":1620,"transactions":9,"vwap":1589},"2025-05-14",193500,{"date":1622,"open":1623,"high":371,"low":342,"close":371,"change":306,"percent_change":116,"volume":1624,"transactions":9,"vwap":371},"2025-05-13",17.049999,375600,{"date":1626,"open":379,"high":370,"low":353,"close":1609,"change":764,"percent_change":765,"volume":1627,"transactions":9,"vwap":1609},"2025-05-12",430200,{"date":1629,"open":371,"high":1615,"low":1623,"close":379,"change":305,"percent_change":306,"volume":1630,"transactions":9,"vwap":379},"2025-05-09",219100,{"date":1632,"open":1633,"high":1633,"low":1623,"close":1346,"change":249,"percent_change":400,"volume":1634,"transactions":9,"vwap":1346},"2025-05-08",17.12,716300,{"date":1636,"open":387,"high":1637,"low":370,"close":387,"change":503,"percent_change":796,"volume":1638,"transactions":9,"vwap":387},"2025-05-07",17.13,110100,{"date":1640,"open":1345,"high":1615,"low":1614,"close":371,"change":916,"percent_change":1641,"volume":1642,"transactions":9,"vwap":371},"2025-05-06",0.47,450800,{"date":1644,"open":1609,"high":1609,"low":353,"close":1345,"change":355,"percent_change":474,"volume":1645,"transactions":9,"vwap":1345},"2025-05-05",157800,{"date":1647,"open":353,"high":1610,"low":353,"close":342,"change":249,"percent_change":400,"volume":1648,"transactions":9,"vwap":342},"2025-05-02",122500,{"date":1650,"open":1633,"high":1633,"low":1610,"close":379,"change":217,"percent_change":1651,"volume":1652,"transactions":9,"vwap":379},"2025-05-01",-0.58,361700,{"date":1654,"open":371,"high":1336,"low":379,"close":1337,"change":22,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1337},"2025-04-30",0.53,187000,{"date":1658,"open":1609,"high":1633,"low":1345,"close":370,"change":329,"percent_change":780,"volume":1659,"transactions":9,"vwap":370},"2025-04-29",215400,{"date":1661,"open":1345,"high":1346,"low":1616,"close":1609,"change":269,"percent_change":258,"volume":1662,"transactions":9,"vwap":1609},"2025-04-28",305400,{"date":1664,"open":353,"high":379,"low":353,"close":1346,"change":787,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1346},"2025-04-25",0.83,318300,{"date":1668,"open":1525,"high":1345,"low":1525,"close":1521,"change":329,"percent_change":330,"volume":1669,"transactions":9,"vwap":1521},"2025-04-24",264000,{"date":179,"open":1609,"high":371,"low":1384,"close":1427,"change":811,"percent_change":1671,"volume":774,"transactions":9,"vwap":1427},-0.94]