[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MUST":3,"homepage-market-summary":30,"stock-historical-MUST":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MUST","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},"Columbia Multi-Sector Municipal Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.7057,0.71112,"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},19.19,19.2,19.44,19.1,19.12,0.07,0.37,368668.658545,21.1,18.8544,140054.63902596812,14.9,2006,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"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",[98,103,108,113,118,123,128,133,138,143,147],{"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":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},22.1,135110,49315014.395518,-2.69,"2025-04-23",[183,186,195,205,213,220,229,238,248,258,268,279,290,298,306,315,325,334,342,352,363,373,381,389,399,409,417,426,433,443,451,458,465,473,482,492,500,509,517,525,531,539,547,553,560,567,575,581,587,594,601,606,615,623,631,637,644,651,659,666,675,683,687,692,697,702,708,714,719,724,728,732,736,740,744,748,751,754,758,762,765,768,771,775,777,781,784,787,792,795,798,802,807,810,814,817,820,824,829,832,835,838,841,844,847,851,854,858,861,864,867,870,873,876,880,883,886,889,892,895,898,901,904,907,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,972,976,981,985,989,995,1001,1009,1014,1018,1024,1027,1031,1034,1038,1041,1045,1050,1053,1057,1061,1064,1068,1071,1074,1077,1080,1084,1086,1089,1092,1095,1098,1101,1104,1107,1110,1114,1118,1122,1125,1129,1132,1135,1138,1141,1144,1147,1150,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1299,1302,1305,1308,1312,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1348,1351,1354,1357,1360,1363,1367,1370,1373,1376,1379,1382,1384,1387,1390,1394,1398,1404,1408,1412,1416,1420,1423,1426,1428,1431,1436,1439,1442,1445,1448,1451,1453,1456,1460,1463,1466,1470,1473,1476,1479,1483,1486,1489,1492,1495,1498,1501,1504,1508,1511,1515,1517,1520,1523,1526,1530,1533,1536,1539,1543,1546,1549,1551,1553,1555,1558,1561,1563,1567,1571,1574,1577,1580,1583,1586,1591,1594,1597,1600,1603,1606,1609,1611,1614,1617,1620,1625,1627,1629,1632,1635,1638,1641,1644,1647,1650,1653,1656,1659,1662,1664,1667,1670,1674,1676,1679,1683],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},1072,19.1406,{"date":187,"open":188,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",19.32,19.09,-0.11,-0.57,440213.537652,1150,19.1964,{"date":196,"open":197,"high":198,"low":199,"close":198,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",19.06,19.23,19.03,0.11,0.58,517960.256076,960,19.1545,{"date":206,"open":207,"high":208,"low":207,"close":21,"change":52,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",18.99,19.17,0.95,342833.7642,715,19.0827,{"date":214,"open":207,"high":207,"low":26,"close":215,"change":190,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",18.94,-0.58,228850.18487,755,18.9043,{"date":221,"open":18,"high":18,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",18.88,19.05,-0.21,-1.09,354870.962113,957,18.955,{"date":230,"open":231,"high":231,"low":197,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",19.27,19.26,0.02,0.1,165957.488036,452,19.1384,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":224,"volume":245,"transactions":246,"vwap":247},"2026-09-24",19.35,19.36,19.1715,19.24,-0.04,369536.212836,643,19.2447,{"date":249,"open":250,"high":251,"low":198,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",19.51,19.57,19.28,-0.2,-1.03,227739.091191,595,19.321,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",19.54,19.45,19.48,-0.14,-0.71,207711.195809,645,19.4932,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",19.61,19.6687,19.52,19.62,0.0652,0.33,170438.0667,490,19.5557,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",19.65,19.7127,19.5,19.5548,-0.1152,-0.59,140861.1727,332,19.5386,{"date":291,"open":292,"high":293,"low":251,"close":292,"change":294,"percent_change":157,"volume":295,"transactions":296,"vwap":297},"2026-09-17",19.67,19.74,0.13,292735.4877,360,19.6218,{"date":299,"open":300,"high":292,"low":301,"close":260,"change":302,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",19.55,19.53,0,109196.10679,316,19.5686,{"date":307,"open":308,"high":309,"low":301,"close":260,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",19.63,19.7594,-0.08,-0.41,1903563.566108,1238,19.5889,{"date":316,"open":317,"high":318,"low":319,"close":273,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",19.66,19.77,19.56,-0.073,-0.37,132008.617615,363,19.6522,{"date":326,"open":317,"high":327,"low":281,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",19.73,19.693,0.053,0.27,169173.7972,172,19.7032,{"date":335,"open":336,"high":336,"low":270,"close":337,"change":253,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",19.84,19.64,-1.01,209397.926977,171,19.7047,{"date":343,"open":344,"high":345,"low":346,"close":336,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",19.9,19.95,19.8038,-0.013,-0.07,164021.4702,240,19.8532,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",19.92,19.98,19.83,19.853,-0.057,-0.29,268388.674298,283,19.8831,{"date":364,"open":365,"high":366,"low":344,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",19.93,19.985,19.91,-0.01,-0.05,135774.80765,350,19.9432,{"date":374,"open":375,"high":376,"low":354,"close":354,"change":369,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",20,20.11,-0.25,149800.980108,290,19.9994,{"date":382,"open":345,"high":383,"low":345,"close":384,"change":385,"percent_change":167,"volume":386,"transactions":387,"vwap":388},"2026-09-02",20.03,19.97,0.04,137030.7016,625,19.9788,{"date":390,"open":391,"high":392,"low":393,"close":365,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",19.99,20.0496,19.88,-0.15,-0.75,107293.963658,369,19.9542,{"date":400,"open":401,"high":402,"low":401,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",20.06,20.16,20.08,-0.02,-0.1,157372.7316,405,20.116,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":244,"percent_change":253,"volume":415,"transactions":361,"vwap":416},"2026-08-28",20.21,20.2285,20.07,20.1,74634.439382,20.1297,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":404,"percent_change":405,"volume":423,"transactions":424,"vwap":425},"2026-08-27",20.15,20.2792,20.12,20.14,355836.47701,377,20.1534,{"date":427,"open":411,"high":428,"low":421,"close":402,"change":190,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",20.26,-0.54,177195.363456,274,20.1892,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",20.28,20.02,20.27,0.08,0.4,136942.476704,342,20.183,{"date":444,"open":445,"high":446,"low":402,"close":447,"change":369,"percent_change":377,"volume":448,"transactions":449,"vwap":450},"2026-08-24",20.23,20.35,20.19,105721.491883,166,20.2309,{"date":452,"open":435,"high":446,"low":402,"close":453,"change":454,"percent_change":394,"volume":455,"transactions":456,"vwap":457},"2026-08-21",20.24,-0.03,96504.6446,293,20.2315,{"date":459,"open":460,"high":461,"low":462,"close":437,"change":404,"percent_change":405,"volume":463,"transactions":173,"vwap":464},"2026-08-20",20.3,20.34,20.18,117654.241851,20.2869,{"date":466,"open":461,"high":467,"low":437,"close":468,"change":469,"percent_change":71,"volume":470,"transactions":471,"vwap":472},"2026-08-19",20.3694,20.29,0.0422,35570.6681,140,20.3158,{"date":474,"open":475,"high":475,"low":453,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-18",20.4,20.2478,-0.1722,-0.84,112806.823674,213,20.3036,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":304,"vwap":491},"2026-08-17",20.395,20.45,20.3001,20.42,0.05,0.25,66943.705335,20.3675,{"date":493,"open":487,"high":494,"low":461,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":471,"vwap":499},"2026-08-14",20.4399,20.37,-0.09,-0.44,45993.742022,20.3908,{"date":501,"open":502,"high":503,"low":504,"close":503,"change":22,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-13",20.4526,20.46,20.375,0.34,82542.7867,163,20.4067,{"date":510,"open":446,"high":503,"low":446,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-12",20.39,0.0279,0.14,100531.73504,199,20.4341,{"date":518,"open":511,"high":494,"low":461,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-11",20.3621,-0.0579,-0.28,112841.600719,292,20.3937,{"date":526,"open":475,"high":487,"low":527,"close":487,"change":488,"percent_change":489,"volume":528,"transactions":529,"vwap":530},"2026-08-10",20.2614,185559.2557,594,20.3413,{"date":532,"open":511,"high":533,"low":411,"close":495,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-07",20.41,0.0025,0.01,101460.25837,393,20.3329,{"date":540,"open":461,"high":541,"low":542,"close":491,"change":543,"percent_change":513,"volume":544,"transactions":545,"vwap":546},"2026-08-06",20.3999,20.2215,0.0275,222252.925097,300,20.3488,{"date":548,"open":549,"high":495,"low":447,"close":461,"change":302,"percent_change":302,"volume":550,"transactions":551,"vwap":552},"2026-08-05",20.31,136564.5047,413,20.3278,{"date":554,"open":468,"high":461,"low":422,"close":461,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-04",0.089,0.44,119544.127522,387,20.2678,{"date":561,"open":435,"high":435,"low":462,"close":562,"change":563,"percent_change":141,"volume":564,"transactions":565,"vwap":566},"2026-08-03",20.251,-0.069,71934.964709,196,20.2493,{"date":568,"open":549,"high":569,"low":419,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-31",20.32,0.06,0.3,271945.521654,671,20.2532,{"date":576,"open":461,"high":461,"low":577,"close":428,"change":369,"percent_change":377,"volume":578,"transactions":579,"vwap":580},"2026-07-30",20.2001,44805.675882,214,20.2813,{"date":582,"open":583,"high":511,"low":453,"close":549,"change":131,"percent_change":584,"volume":585,"transactions":296,"vwap":586},"2026-07-29",20.33,0.45,197935.490531,20.3577,{"date":588,"open":468,"high":589,"low":577,"close":590,"change":190,"percent_change":429,"volume":591,"transactions":592,"vwap":593},"2026-07-28",20.38,20.22,58772.1623,220,20.3389,{"date":595,"open":596,"high":597,"low":411,"close":583,"change":488,"percent_change":489,"volume":598,"transactions":599,"vwap":600},"2026-07-27",20.36,20.3699,60550.81773,233,20.2788,{"date":602,"open":453,"high":460,"low":421,"close":435,"change":438,"percent_change":439,"volume":603,"transactions":604,"vwap":605},"2026-07-24",194737.147388,287,20.2288,{"date":607,"open":437,"high":468,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-23",20.09,20.2,-0.18,-0.88,132046.603217,454,20.1824,{"date":616,"open":589,"high":617,"low":460,"close":589,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-22",20.4299,-0.0125,-0.06,77516.9473,177,20.3525,{"date":624,"open":475,"high":625,"low":495,"close":626,"change":627,"percent_change":570,"volume":628,"transactions":629,"vwap":630},"2026-07-21",20.4845,20.3925,0.0125,158115.7463,224,20.4194,{"date":632,"open":487,"high":633,"low":461,"close":589,"change":302,"percent_change":302,"volume":634,"transactions":635,"vwap":636},"2026-07-20",20.51,135531.44081,442,20.4198,{"date":638,"open":639,"high":640,"low":446,"close":589,"change":244,"percent_change":253,"volume":641,"transactions":642,"vwap":643},"2026-07-17",20.48,20.53,99263.6344,346,20.4504,{"date":645,"open":646,"high":647,"low":533,"close":487,"change":244,"percent_change":253,"volume":648,"transactions":649,"vwap":650},"2026-07-16",20.52,20.5687,71855.2463,357,20.4697,{"date":652,"open":653,"high":654,"low":487,"close":503,"change":394,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-15",20.55,20.6399,-0.73,485168.1023,2428,20.4713,{"date":660,"open":661,"high":662,"low":468,"close":661,"change":233,"percent_change":234,"volume":663,"transactions":664,"vwap":665},"2026-07-14",20.61,20.6491,132737.1023,269,20.5946,{"date":667,"open":653,"high":668,"low":669,"close":670,"change":244,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-13",20.67,20.5401,20.59,-0.19,57097.1023,352,20.6078,{"date":676,"open":677,"high":678,"low":646,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-10",20.64,20.65,20.63,0.03,0.15,50800,{"date":684,"open":640,"high":678,"low":640,"close":685,"change":233,"percent_change":234,"volume":686,"transactions":9,"vwap":685},"2026-07-09",20.6,56800,{"date":688,"open":689,"high":689,"low":646,"close":690,"change":619,"percent_change":359,"volume":691,"transactions":9,"vwap":690},"2026-07-08",20.68,20.58,60500,{"date":693,"open":694,"high":694,"low":695,"close":677,"change":535,"percent_change":488,"volume":696,"transactions":9,"vwap":677},"2026-07-07",20.72,20.56,57900,{"date":698,"open":699,"high":699,"low":653,"close":679,"change":405,"percent_change":700,"volume":701,"transactions":9,"vwap":679},"2026-07-06",20.76,-0.48,214900,{"date":703,"open":704,"high":704,"low":653,"close":705,"change":570,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-07-02",20.75,20.73,0.29,90700,{"date":709,"open":685,"high":710,"low":640,"close":668,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":668},"2026-07-01",20.71,-0.13,-0.62,187800,{"date":715,"open":694,"high":716,"low":685,"close":716,"change":385,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-06-30",20.8,0.19,78500,{"date":720,"open":721,"high":722,"low":690,"close":699,"change":131,"percent_change":556,"volume":723,"transactions":9,"vwap":699},"2026-06-29",20.7,20.78,93400,{"date":725,"open":668,"high":699,"low":695,"close":668,"change":310,"percent_change":726,"volume":727,"transactions":9,"vwap":668},"2026-06-26",-0.39,58200,{"date":729,"open":661,"high":699,"low":730,"close":704,"change":131,"percent_change":556,"volume":731,"transactions":9,"vwap":704},"2026-06-25",20.57,54500,{"date":733,"open":721,"high":721,"low":685,"close":734,"change":244,"percent_change":671,"volume":735,"transactions":9,"vwap":734},"2026-06-24",20.66,75000,{"date":737,"open":734,"high":738,"low":640,"close":721,"change":244,"percent_change":671,"volume":739,"transactions":9,"vwap":721},"2026-06-23",20.74,60800,{"date":741,"open":721,"high":738,"low":653,"close":738,"change":742,"percent_change":201,"volume":743,"transactions":9,"vwap":738},"2026-06-22",0.12,144400,{"date":745,"open":721,"high":721,"low":661,"close":746,"change":404,"percent_change":405,"volume":747,"transactions":9,"vwap":746},"2026-06-18",20.62,83700,{"date":749,"open":661,"high":705,"low":670,"close":677,"change":454,"percent_change":394,"volume":750,"transactions":9,"vwap":677},"2026-06-17",82900,{"date":752,"open":668,"high":668,"low":653,"close":668,"change":302,"percent_change":302,"volume":753,"transactions":9,"vwap":668},"2026-06-16",122900,{"date":755,"open":695,"high":668,"low":653,"close":668,"change":234,"percent_change":756,"volume":757,"transactions":9,"vwap":668},"2026-06-15",0.49,86300,{"date":759,"open":678,"high":678,"low":760,"close":730,"change":369,"percent_change":87,"volume":761,"transactions":9,"vwap":730},"2026-06-12",20.47,33100,{"date":763,"open":677,"high":734,"low":485,"close":746,"change":535,"percent_change":488,"volume":764,"transactions":9,"vwap":746},"2026-06-11",84500,{"date":766,"open":668,"high":668,"low":646,"close":661,"change":244,"percent_change":671,"volume":767,"transactions":9,"vwap":661},"2026-06-10",101700,{"date":769,"open":668,"high":668,"low":633,"close":678,"change":368,"percent_change":369,"volume":770,"transactions":9,"vwap":678},"2026-06-09",162200,{"date":772,"open":640,"high":668,"low":633,"close":734,"change":488,"percent_change":773,"volume":774,"transactions":9,"vwap":734},"2026-06-08",0.24,65400,{"date":776,"open":678,"high":734,"low":640,"close":661,"change":244,"percent_change":671,"volume":774,"transactions":9,"vwap":661},"2026-06-05",{"date":778,"open":779,"high":721,"low":653,"close":678,"change":302,"percent_change":302,"volume":780,"transactions":9,"vwap":678},"2026-06-04",20.69,85000,{"date":782,"open":679,"high":779,"low":633,"close":678,"change":680,"percent_change":681,"volume":783,"transactions":9,"vwap":678},"2026-06-03",75800,{"date":785,"open":730,"high":734,"low":503,"close":746,"change":234,"percent_change":756,"volume":786,"transactions":9,"vwap":746},"2026-06-02",95000,{"date":788,"open":640,"high":704,"low":789,"close":646,"change":190,"percent_change":790,"volume":791,"transactions":9,"vwap":646},"2026-06-01",20.49,-0.53,472900,{"date":793,"open":678,"high":678,"low":633,"close":679,"change":385,"percent_change":717,"volume":794,"transactions":9,"vwap":679},"2026-05-29",42500,{"date":796,"open":685,"high":685,"low":503,"close":670,"change":22,"percent_change":505,"volume":797,"transactions":9,"vwap":670},"2026-05-28",66700,{"date":799,"open":639,"high":685,"low":800,"close":646,"change":302,"percent_change":302,"volume":801,"transactions":9,"vwap":646},"2026-05-27",20.43,88700,{"date":803,"open":596,"high":804,"low":596,"close":646,"change":71,"percent_change":805,"volume":806,"transactions":9,"vwap":646},"2026-05-26",20.54,1.03,113100,{"date":808,"open":533,"high":760,"low":549,"close":549,"change":619,"percent_change":359,"volume":809,"transactions":9,"vwap":549},"2026-05-22",101400,{"date":811,"open":589,"high":812,"low":437,"close":495,"change":496,"percent_change":497,"volume":813,"transactions":9,"vwap":495},"2026-05-21",20.44,90300,{"date":815,"open":475,"high":503,"low":569,"close":503,"change":488,"percent_change":773,"volume":816,"transactions":9,"vwap":503},"2026-05-20",153700,{"date":818,"open":533,"high":503,"low":569,"close":533,"change":454,"percent_change":394,"volume":819,"transactions":9,"vwap":533},"2026-05-19",132700,{"date":821,"open":812,"high":640,"low":475,"close":812,"change":438,"percent_change":822,"volume":823,"transactions":9,"vwap":812},"2026-05-18",0.39,144900,{"date":825,"open":646,"high":646,"low":446,"close":596,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":596},"2026-05-15",-0.16,-0.78,59500,{"date":830,"open":804,"high":661,"low":646,"close":646,"change":680,"percent_change":681,"volume":831,"transactions":9,"vwap":646},"2026-05-14",62200,{"date":833,"open":695,"high":746,"low":789,"close":789,"change":244,"percent_change":671,"volume":834,"transactions":9,"vwap":789},"2026-05-13",58500,{"date":836,"open":695,"high":661,"low":646,"close":640,"change":244,"percent_change":671,"volume":837,"transactions":9,"vwap":640},"2026-05-12",48600,{"date":839,"open":746,"high":677,"low":730,"close":730,"change":535,"percent_change":488,"volume":840,"transactions":9,"vwap":730},"2026-05-11",53900,{"date":842,"open":730,"high":689,"low":695,"close":695,"change":619,"percent_change":359,"volume":843,"transactions":9,"vwap":695},"2026-05-08",55700,{"date":845,"open":690,"high":689,"low":639,"close":746,"change":302,"percent_change":302,"volume":846,"transactions":9,"vwap":746},"2026-05-07",260100,{"date":848,"open":685,"high":734,"low":503,"close":746,"change":200,"percent_change":849,"volume":850,"transactions":9,"vwap":746},"2026-05-06",0.54,96000,{"date":852,"open":653,"high":679,"low":812,"close":633,"change":233,"percent_change":234,"volume":853,"transactions":9,"vwap":633},"2026-05-05",235400,{"date":855,"open":856,"high":677,"low":485,"close":789,"change":488,"percent_change":773,"volume":857,"transactions":9,"vwap":789},"2026-05-04",20.5,198700,{"date":859,"open":633,"high":677,"low":475,"close":812,"change":619,"percent_change":359,"volume":860,"transactions":9,"vwap":812},"2026-05-01",138400,{"date":862,"open":730,"high":721,"low":639,"close":856,"change":233,"percent_change":234,"volume":863,"transactions":9,"vwap":856},"2026-04-30",153600,{"date":865,"open":677,"high":779,"low":639,"close":639,"change":190,"percent_change":790,"volume":866,"transactions":9,"vwap":639},"2026-04-29",84300,{"date":868,"open":668,"high":694,"low":695,"close":670,"change":619,"percent_change":359,"volume":869,"transactions":9,"vwap":670},"2026-04-28",105100,{"date":871,"open":746,"high":699,"low":730,"close":678,"change":131,"percent_change":556,"volume":872,"transactions":9,"vwap":678},"2026-04-27",31300,{"date":874,"open":678,"high":779,"low":695,"close":695,"change":369,"percent_change":87,"volume":875,"transactions":9,"vwap":695},"2026-04-24",49600,{"date":877,"open":734,"high":878,"low":695,"close":661,"change":369,"percent_change":87,"volume":879,"transactions":9,"vwap":661},"2026-04-23",20.77,320600,{"date":881,"open":668,"high":704,"low":730,"close":734,"change":488,"percent_change":773,"volume":882,"transactions":9,"vwap":734},"2026-04-22",67700,{"date":884,"open":670,"high":721,"low":695,"close":661,"change":368,"percent_change":369,"volume":885,"transactions":9,"vwap":661},"2026-04-21",79900,{"date":887,"open":685,"high":668,"low":804,"close":746,"change":454,"percent_change":394,"volume":888,"transactions":9,"vwap":746},"2026-04-20",64400,{"date":890,"open":695,"high":694,"low":695,"close":678,"change":200,"percent_change":849,"volume":891,"transactions":9,"vwap":678},"2026-04-17",606900,{"date":893,"open":653,"high":677,"low":633,"close":804,"change":385,"percent_change":167,"volume":894,"transactions":9,"vwap":804},"2026-04-16",172700,{"date":896,"open":804,"high":677,"low":639,"close":856,"change":404,"percent_change":405,"volume":897,"transactions":9,"vwap":856},"2026-04-15",145200,{"date":899,"open":804,"high":710,"low":760,"close":646,"change":368,"percent_change":369,"volume":900,"transactions":9,"vwap":646},"2026-04-14",103700,{"date":902,"open":856,"high":668,"low":800,"close":640,"change":22,"percent_change":505,"volume":903,"transactions":9,"vwap":640},"2026-04-13",73200,{"date":905,"open":640,"high":721,"low":485,"close":503,"change":496,"percent_change":497,"volume":906,"transactions":9,"vwap":503},"2026-04-10",85200,{"date":908,"open":646,"high":661,"low":789,"close":653,"change":742,"percent_change":909,"volume":910,"transactions":9,"vwap":653},"2026-04-09",0.59,111300,{"date":912,"open":633,"high":746,"low":800,"close":800,"change":233,"percent_change":234,"volume":913,"transactions":9,"vwap":800},"2026-04-08",93900,{"date":915,"open":800,"high":633,"low":589,"close":533,"change":369,"percent_change":87,"volume":916,"transactions":9,"vwap":533},"2026-04-07",107200,{"date":918,"open":856,"high":856,"low":495,"close":503,"change":302,"percent_change":302,"volume":919,"transactions":9,"vwap":503},"2026-04-06",103400,{"date":921,"open":475,"high":503,"low":596,"close":503,"change":570,"percent_change":706,"volume":922,"transactions":9,"vwap":503},"2026-04-02",65000,{"date":924,"open":639,"high":639,"low":475,"close":475,"change":190,"percent_change":429,"volume":925,"transactions":9,"vwap":475},"2026-04-01",363000,{"date":927,"open":633,"high":633,"low":487,"close":633,"change":22,"percent_change":505,"volume":928,"transactions":9,"vwap":633},"2026-03-31",96800,{"date":930,"open":812,"high":503,"low":596,"close":812,"change":385,"percent_change":167,"volume":931,"transactions":9,"vwap":812},"2026-03-30",30000,{"date":933,"open":511,"high":475,"low":569,"close":475,"change":368,"percent_change":369,"volume":934,"transactions":9,"vwap":475},"2026-03-27",111100,{"date":936,"open":760,"high":639,"low":495,"close":533,"change":619,"percent_change":359,"volume":937,"transactions":9,"vwap":533},"2026-03-26",81700,{"date":939,"open":800,"high":639,"low":589,"close":760,"change":488,"percent_change":773,"volume":940,"transactions":9,"vwap":760},"2026-03-25",80600,{"date":942,"open":653,"high":653,"low":460,"close":487,"change":190,"percent_change":429,"volume":943,"transactions":9,"vwap":487},"2026-03-24",166300,{"date":945,"open":640,"high":677,"low":639,"close":640,"change":680,"percent_change":681,"volume":946,"transactions":9,"vwap":640},"2026-03-23",45300,{"date":948,"open":746,"high":689,"low":503,"close":856,"change":224,"percent_change":338,"volume":949,"transactions":9,"vwap":856},"2026-03-20",91500,{"date":951,"open":670,"high":694,"low":690,"close":710,"change":294,"percent_change":121,"volume":952,"transactions":9,"vwap":710},"2026-03-19",75200,{"date":954,"open":710,"high":699,"low":695,"close":690,"change":190,"percent_change":790,"volume":955,"transactions":9,"vwap":690},"2026-03-18",159000,{"date":957,"open":721,"high":704,"low":689,"close":779,"change":404,"percent_change":405,"volume":958,"transactions":9,"vwap":779},"2026-03-17",53300,{"date":960,"open":878,"high":878,"low":679,"close":710,"change":368,"percent_change":369,"volume":961,"transactions":9,"vwap":710},"2026-03-16",58700,{"date":963,"open":705,"high":738,"low":679,"close":694,"change":570,"percent_change":706,"volume":964,"transactions":9,"vwap":694},"2026-03-13",23600,{"date":966,"open":705,"high":704,"low":679,"close":734,"change":190,"percent_change":790,"volume":967,"transactions":9,"vwap":734},"2026-03-12",71900,{"date":969,"open":970,"high":970,"low":705,"close":878,"change":244,"percent_change":671,"volume":971,"transactions":9,"vwap":878},"2026-03-11",20.81,58300,{"date":973,"open":878,"high":974,"low":699,"close":970,"change":233,"percent_change":234,"volume":975,"transactions":9,"vwap":970},"2026-03-10",20.86,100600,{"date":977,"open":716,"high":978,"low":722,"close":979,"change":368,"percent_change":369,"volume":980,"transactions":9,"vwap":979},"2026-03-09",20.85,20.79,99800,{"date":982,"open":878,"high":983,"low":878,"close":716,"change":535,"percent_change":488,"volume":984,"transactions":9,"vwap":716},"2026-03-06",20.83,80100,{"date":986,"open":716,"high":987,"low":722,"close":979,"change":369,"percent_change":87,"volume":988,"transactions":9,"vwap":979},"2026-03-05",20.84,62400,{"date":990,"open":991,"high":992,"low":993,"close":987,"change":233,"percent_change":234,"volume":994,"transactions":9,"vwap":987},"2026-03-04",20.87,20.91,20.82,154900,{"date":996,"open":992,"high":997,"low":993,"close":993,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":993},"2026-03-03",20.96,-0.17,-0.81,109400,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":348,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-03-02",20.97,21.02,20.93,20.99,-0.33,21500,{"date":1010,"open":1011,"high":25,"low":1012,"close":1011,"change":385,"percent_change":717,"volume":1013,"transactions":9,"vwap":1011},"2026-02-27",21.059999,21.01,59100,{"date":1015,"open":1016,"high":1016,"low":1004,"close":1004,"change":233,"percent_change":234,"volume":1017,"transactions":9,"vwap":1004},"2026-02-26",21.09,698400,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1021,"change":310,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-02-25",21.08,21,-0.38,1040300,{"date":1025,"open":1012,"high":1020,"low":1012,"close":1020,"change":302,"percent_change":302,"volume":1026,"transactions":9,"vwap":1020},"2026-02-24",60300,{"date":1028,"open":1029,"high":1016,"low":1021,"close":1020,"change":535,"percent_change":488,"volume":1030,"transactions":9,"vwap":1020},"2026-02-23",21.07,76000,{"date":1032,"open":1029,"high":1029,"low":1033,"close":1029,"change":680,"percent_change":513,"volume":971,"transactions":9,"vwap":1029},"2026-02-20",20.94,{"date":1035,"open":1004,"high":1011,"low":1006,"close":1036,"change":302,"percent_change":302,"volume":1037,"transactions":9,"vwap":1036},"2026-02-19",21.040001,107500,{"date":1039,"open":1036,"high":1036,"low":1003,"close":1036,"change":302,"percent_change":302,"volume":1040,"transactions":9,"vwap":1036},"2026-02-18",81900,{"date":1042,"open":1003,"high":1043,"low":992,"close":1036,"change":570,"percent_change":706,"volume":1044,"transactions":9,"vwap":1036},"2026-02-17",21.049999,76100,{"date":1046,"open":1003,"high":1006,"low":1047,"close":1048,"change":302,"percent_change":302,"volume":1049,"transactions":9,"vwap":1048},"2026-02-13",20.9,20.98,99200,{"date":1051,"open":1047,"high":1048,"low":1047,"close":1048,"change":488,"percent_change":773,"volume":1052,"transactions":9,"vwap":1048},"2026-02-12",116700,{"date":1054,"open":1055,"high":1005,"low":974,"close":1005,"change":302,"percent_change":302,"volume":1056,"transactions":9,"vwap":1005},"2026-02-11",20.92,64800,{"date":1058,"open":1033,"high":1033,"low":1059,"close":1005,"change":535,"percent_change":488,"volume":1060,"transactions":9,"vwap":1005},"2026-02-10",20.88,50400,{"date":1062,"open":1047,"high":1055,"low":991,"close":1055,"change":233,"percent_change":234,"volume":1063,"transactions":9,"vwap":1055},"2026-02-09",104500,{"date":1065,"open":1059,"high":1047,"low":983,"close":1047,"change":234,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1047},"2026-02-06",0.48,101900,{"date":1069,"open":991,"high":1059,"low":979,"close":716,"change":369,"percent_change":87,"volume":1070,"transactions":9,"vwap":716},"2026-02-05",169400,{"date":1072,"open":987,"high":978,"low":979,"close":978,"change":535,"percent_change":488,"volume":1073,"transactions":9,"vwap":978},"2026-02-04",92000,{"date":1075,"open":979,"high":987,"low":704,"close":987,"change":244,"percent_change":671,"volume":1076,"transactions":9,"vwap":987},"2026-02-03",95400,{"date":1078,"open":1059,"high":1059,"low":878,"close":1059,"change":454,"percent_change":263,"volume":1079,"transactions":9,"vwap":1059},"2026-02-02",110000,{"date":1081,"open":987,"high":992,"low":716,"close":992,"change":131,"percent_change":1082,"volume":1083,"transactions":9,"vwap":992},"2026-01-30",0.43,119000,{"date":1085,"open":983,"high":991,"low":979,"close":993,"change":680,"percent_change":513,"volume":823,"transactions":9,"vwap":993},"2026-01-29",{"date":1087,"open":983,"high":992,"low":878,"close":979,"change":535,"percent_change":488,"volume":1088,"transactions":9,"vwap":979},"2026-01-28",263800,{"date":1090,"open":993,"high":978,"low":722,"close":722,"change":619,"percent_change":359,"volume":1091,"transactions":9,"vwap":722},"2026-01-27",117000,{"date":1093,"open":716,"high":987,"low":878,"close":987,"change":234,"percent_change":1066,"volume":1094,"transactions":9,"vwap":987},"2026-01-26",186600,{"date":1096,"open":716,"high":993,"low":738,"close":738,"change":535,"percent_change":488,"volume":1097,"transactions":9,"vwap":738},"2026-01-23",106700,{"date":1099,"open":993,"high":978,"low":694,"close":705,"change":405,"percent_change":700,"volume":1100,"transactions":9,"vwap":705},"2026-01-22",177800,{"date":1102,"open":699,"high":983,"low":689,"close":983,"change":22,"percent_change":505,"volume":1103,"transactions":9,"vwap":983},"2026-01-21",452500,{"date":1105,"open":978,"high":978,"low":738,"close":699,"change":404,"percent_change":405,"volume":1106,"transactions":9,"vwap":699},"2026-01-20",122500,{"date":1108,"open":979,"high":1047,"low":722,"close":722,"change":369,"percent_change":87,"volume":1109,"transactions":9,"vwap":722},"2026-01-16",209600,{"date":1111,"open":974,"high":1112,"low":979,"close":983,"change":244,"percent_change":671,"volume":1113,"transactions":9,"vwap":983},"2026-01-15",20.89,80200,{"date":1115,"open":970,"high":991,"low":704,"close":991,"change":513,"percent_change":1116,"volume":1117,"transactions":9,"vwap":991},"2026-01-14",0.68,68500,{"date":1119,"open":987,"high":1059,"low":705,"close":705,"change":826,"percent_change":1120,"volume":1121,"transactions":9,"vwap":705},"2026-01-13",-0.77,69300,{"date":1123,"open":704,"high":1112,"low":705,"close":1112,"change":680,"percent_change":513,"volume":1124,"transactions":9,"vwap":1112},"2026-01-12",90600,{"date":1126,"open":738,"high":974,"low":694,"close":974,"change":200,"percent_change":1127,"volume":1128,"transactions":9,"vwap":974},"2026-01-09",0.53,198800,{"date":1130,"open":704,"high":704,"low":710,"close":704,"change":302,"percent_change":302,"volume":1131,"transactions":9,"vwap":704},"2026-01-08",49900,{"date":1133,"open":721,"high":704,"low":689,"close":704,"change":131,"percent_change":556,"volume":1134,"transactions":9,"vwap":704},"2026-01-07",93300,{"date":1136,"open":678,"high":694,"low":677,"close":734,"change":233,"percent_change":234,"volume":1137,"transactions":9,"vwap":734},"2026-01-06",114400,{"date":1139,"open":734,"high":738,"low":746,"close":677,"change":368,"percent_change":369,"volume":1140,"transactions":9,"vwap":677},"2026-01-05",185900,{"date":1142,"open":677,"high":678,"low":670,"close":678,"change":385,"percent_change":717,"volume":1143,"transactions":9,"vwap":678},"2026-01-02",161800,{"date":1145,"open":746,"high":705,"low":661,"close":661,"change":385,"percent_change":717,"volume":1146,"transactions":9,"vwap":661},"2025-12-31",127200,{"date":1148,"open":689,"high":710,"low":730,"close":730,"change":368,"percent_change":369,"volume":1149,"transactions":9,"vwap":730},"2025-12-30",202400,{"date":1151,"open":734,"high":721,"low":690,"close":690,"change":711,"percent_change":1152,"volume":1153,"transactions":9,"vwap":690},"2025-12-29",-0.63,99300,{"date":1155,"open":694,"high":738,"low":677,"close":710,"change":233,"percent_change":234,"volume":1156,"transactions":9,"vwap":710},"2025-12-26",54800,{"date":1158,"open":689,"high":694,"low":661,"close":779,"change":385,"percent_change":717,"volume":1159,"transactions":9,"vwap":779},"2025-12-24",63600,{"date":1161,"open":734,"high":779,"low":685,"close":678,"change":535,"percent_change":488,"volume":1162,"transactions":9,"vwap":678},"2025-12-23",64600,{"date":1164,"open":779,"high":721,"low":677,"close":677,"change":454,"percent_change":394,"volume":1165,"transactions":9,"vwap":677},"2025-12-22",90000,{"date":1167,"open":689,"high":721,"low":679,"close":668,"change":385,"percent_change":717,"volume":1168,"transactions":9,"vwap":668},"2025-12-19",40300,{"date":1170,"open":668,"high":704,"low":679,"close":679,"change":680,"percent_change":681,"volume":1171,"transactions":9,"vwap":679},"2025-12-18",143500,{"date":1173,"open":734,"high":694,"low":685,"close":685,"change":302,"percent_change":302,"volume":1174,"transactions":9,"vwap":685},"2025-12-17",71400,{"date":1176,"open":678,"high":705,"low":685,"close":685,"change":244,"percent_change":671,"volume":1177,"transactions":9,"vwap":685},"2025-12-16",133500,{"date":1179,"open":668,"high":721,"low":679,"close":677,"change":680,"percent_change":681,"volume":1180,"transactions":9,"vwap":677},"2025-12-15",151200,{"date":1182,"open":710,"high":710,"low":685,"close":661,"change":619,"percent_change":359,"volume":1183,"transactions":9,"vwap":661},"2025-12-12",97300,{"date":1185,"open":779,"high":694,"low":668,"close":668,"change":302,"percent_change":302,"volume":1186,"transactions":9,"vwap":668},"2025-12-11",579300,{"date":1188,"open":689,"high":710,"low":670,"close":668,"change":488,"percent_change":773,"volume":1189,"transactions":9,"vwap":668},"2025-12-10",84100,{"date":1191,"open":689,"high":721,"low":746,"close":746,"change":385,"percent_change":717,"volume":1192,"transactions":9,"vwap":746},"2025-12-09",131100,{"date":1194,"open":730,"high":689,"low":730,"close":690,"change":680,"percent_change":681,"volume":1195,"transactions":9,"vwap":690},"2025-12-08",118500,{"date":1197,"open":695,"high":668,"low":653,"close":653,"change":244,"percent_change":671,"volume":1198,"transactions":9,"vwap":653},"2025-12-05",114000,{"date":1200,"open":679,"high":734,"low":690,"close":670,"change":496,"percent_change":497,"volume":1201,"transactions":9,"vwap":670},"2025-12-04",56000,{"date":1203,"open":678,"high":689,"low":730,"close":689,"change":131,"percent_change":556,"volume":1204,"transactions":9,"vwap":689},"2025-12-03",67400,{"date":1206,"open":690,"high":668,"low":695,"close":670,"change":244,"percent_change":671,"volume":1207,"transactions":9,"vwap":670},"2025-12-02",44000,{"date":1209,"open":738,"high":738,"low":804,"close":679,"change":1210,"percent_change":216,"volume":1211,"transactions":9,"vwap":679},"2025-12-01",-0.12,154300,{"date":1213,"open":678,"high":704,"low":678,"close":704,"change":680,"percent_change":513,"volume":1214,"transactions":9,"vwap":704},"2025-11-28",32500,{"date":1216,"open":721,"high":738,"low":685,"close":694,"change":535,"percent_change":488,"volume":1217,"transactions":9,"vwap":694},"2025-11-26",68300,{"date":1219,"open":721,"high":699,"low":746,"close":710,"change":22,"percent_change":505,"volume":1220,"transactions":9,"vwap":710},"2025-11-25",129400,{"date":1222,"open":734,"high":699,"low":677,"close":677,"change":385,"percent_change":717,"volume":1223,"transactions":9,"vwap":677},"2025-11-24",103800,{"date":1225,"open":779,"high":705,"low":685,"close":685,"change":404,"percent_change":405,"volume":1226,"transactions":9,"vwap":685},"2025-11-21",85700,{"date":1228,"open":746,"high":738,"low":746,"close":746,"change":368,"percent_change":369,"volume":1229,"transactions":9,"vwap":746},"2025-11-20",77400,{"date":1231,"open":685,"high":699,"low":685,"close":679,"change":535,"percent_change":488,"volume":1232,"transactions":9,"vwap":679},"2025-11-19",49200,{"date":1234,"open":689,"high":878,"low":661,"close":746,"change":535,"percent_change":488,"volume":1235,"transactions":9,"vwap":746},"2025-11-18",56500,{"date":1237,"open":689,"high":704,"low":685,"close":661,"change":488,"percent_change":773,"volume":1238,"transactions":9,"vwap":661},"2025-11-17",31100,{"date":1240,"open":730,"high":704,"low":695,"close":695,"change":404,"percent_change":405,"volume":1241,"transactions":9,"vwap":695},"2025-11-14",51800,{"date":1243,"open":690,"high":722,"low":690,"close":690,"change":404,"percent_change":405,"volume":1244,"transactions":9,"vwap":690},"2025-11-13",191000,{"date":1246,"open":661,"high":878,"low":685,"close":685,"change":619,"percent_change":359,"volume":1247,"transactions":9,"vwap":685},"2025-11-12",55200,{"date":1249,"open":661,"high":878,"low":661,"close":734,"change":22,"percent_change":505,"volume":1250,"transactions":9,"vwap":734},"2025-11-11",61900,{"date":1252,"open":716,"high":716,"low":670,"close":670,"change":244,"percent_change":671,"volume":1253,"transactions":9,"vwap":670},"2025-11-10",87300,{"date":1255,"open":670,"high":694,"low":670,"close":679,"change":535,"percent_change":488,"volume":1256,"transactions":9,"vwap":679},"2025-11-07",98300,{"date":1258,"open":685,"high":722,"low":685,"close":746,"change":233,"percent_change":234,"volume":1259,"transactions":9,"vwap":746},"2025-11-06",112400,{"date":1261,"open":710,"high":710,"low":670,"close":685,"change":496,"percent_change":1262,"volume":1263,"transactions":9,"vwap":685},"2025-11-05",-0.43,110100,{"date":1265,"open":746,"high":705,"low":746,"close":779,"change":22,"percent_change":505,"volume":1266,"transactions":9,"vwap":779},"2025-11-04",258900,{"date":1268,"open":670,"high":689,"low":670,"close":746,"change":619,"percent_change":359,"volume":1269,"transactions":9,"vwap":746},"2025-11-03",75600,{"date":1271,"open":685,"high":699,"low":685,"close":689,"change":680,"percent_change":681,"volume":1272,"transactions":9,"vwap":689},"2025-10-31",55000,{"date":1274,"open":685,"high":878,"low":685,"close":678,"change":368,"percent_change":369,"volume":1275,"transactions":9,"vwap":678},"2025-10-30",77600,{"date":1277,"open":677,"high":993,"low":677,"close":734,"change":535,"percent_change":488,"volume":1278,"transactions":9,"vwap":734},"2025-10-29",46100,{"date":1280,"open":704,"high":993,"low":678,"close":678,"change":369,"percent_change":87,"volume":1281,"transactions":9,"vwap":678},"2025-10-28",73800,{"date":1283,"open":716,"high":970,"low":678,"close":721,"change":680,"percent_change":681,"volume":1284,"transactions":9,"vwap":721},"2025-10-27",75500,{"date":1286,"open":704,"high":979,"low":668,"close":668,"change":619,"percent_change":359,"volume":1287,"transactions":9,"vwap":668},"2025-10-24",1144700,{"date":1289,"open":779,"high":979,"low":661,"close":705,"change":385,"percent_change":717,"volume":1290,"transactions":9,"vwap":705},"2025-10-23",76200,{"date":1292,"open":661,"high":722,"low":661,"close":779,"change":680,"percent_change":681,"volume":1293,"transactions":9,"vwap":779},"2025-10-22",70300,{"date":1295,"open":679,"high":699,"low":679,"close":734,"change":348,"percent_change":141,"volume":1296,"transactions":9,"vwap":734},"2025-10-21",66600,{"date":1298,"open":734,"high":699,"low":685,"close":705,"change":742,"percent_change":201,"volume":885,"transactions":9,"vwap":705},"2025-10-20",{"date":1300,"open":668,"high":694,"low":653,"close":661,"change":488,"percent_change":773,"volume":1301,"transactions":9,"vwap":661},"2025-10-17",47000,{"date":1303,"open":677,"high":738,"low":695,"close":695,"change":369,"percent_change":87,"volume":1304,"transactions":9,"vwap":695},"2025-10-16",34400,{"date":1306,"open":804,"high":710,"low":646,"close":661,"change":234,"percent_change":756,"volume":1307,"transactions":9,"vwap":661},"2025-10-15",36500,{"date":1309,"open":721,"high":721,"low":633,"close":633,"change":671,"percent_change":1310,"volume":1311,"transactions":9,"vwap":633},"2025-10-14",-0.92,62700,{"date":1313,"open":804,"high":710,"low":633,"close":721,"change":717,"percent_change":1314,"volume":1315,"transactions":9,"vwap":721},"2025-10-13",0.93,65200,{"date":1317,"open":678,"high":734,"low":760,"close":633,"change":404,"percent_change":405,"volume":1318,"transactions":9,"vwap":633},"2025-10-10",130300,{"date":1320,"open":640,"high":679,"low":646,"close":640,"change":302,"percent_change":302,"volume":1321,"transactions":9,"vwap":640},"2025-10-09",57000,{"date":1323,"open":670,"high":679,"low":789,"close":640,"change":404,"percent_change":405,"volume":1324,"transactions":9,"vwap":640},"2025-10-08",111000,{"date":1326,"open":640,"high":670,"low":633,"close":653,"change":488,"percent_change":773,"volume":1327,"transactions":9,"vwap":653},"2025-10-07",39300,{"date":1329,"open":670,"high":670,"low":533,"close":856,"change":244,"percent_change":671,"volume":1330,"transactions":9,"vwap":856},"2025-10-06",75400,{"date":1332,"open":646,"high":730,"low":475,"close":804,"change":233,"percent_change":234,"volume":1333,"transactions":9,"vwap":804},"2025-10-03",82200,{"date":1335,"open":804,"high":804,"low":511,"close":646,"change":22,"percent_change":505,"volume":1336,"transactions":9,"vwap":646},"2025-10-02",160200,{"date":1338,"open":804,"high":804,"low":475,"close":485,"change":310,"percent_change":726,"volume":1339,"transactions":9,"vwap":485},"2025-10-01",100300,{"date":1341,"open":640,"high":653,"low":812,"close":640,"change":302,"percent_change":302,"volume":1342,"transactions":9,"vwap":640},"2025-09-30",109500,{"date":1344,"open":695,"high":670,"low":485,"close":640,"change":385,"percent_change":167,"volume":1345,"transactions":9,"vwap":640},"2025-09-29",67100,{"date":1347,"open":533,"high":695,"low":533,"close":789,"change":535,"percent_change":488,"volume":1121,"transactions":9,"vwap":789},"2025-09-26",{"date":1349,"open":533,"high":661,"low":533,"close":639,"change":454,"percent_change":394,"volume":1350,"transactions":9,"vwap":639},"2025-09-25",84200,{"date":1352,"open":646,"high":679,"low":800,"close":633,"change":190,"percent_change":790,"volume":1353,"transactions":9,"vwap":633},"2025-09-24",62600,{"date":1355,"open":695,"high":734,"low":789,"close":746,"change":570,"percent_change":706,"volume":1356,"transactions":9,"vwap":746},"2025-09-23",83900,{"date":1358,"open":730,"high":678,"low":856,"close":695,"change":680,"percent_change":681,"volume":1359,"transactions":9,"vwap":695},"2025-09-22",38800,{"date":1361,"open":730,"high":678,"low":639,"close":640,"change":233,"percent_change":234,"volume":1362,"transactions":9,"vwap":640},"2025-09-19",25300,{"date":1364,"open":661,"high":678,"low":487,"close":633,"change":263,"percent_change":1365,"volume":1366,"transactions":9,"vwap":633},"2025-09-18",-0.68,233700,{"date":1368,"open":670,"high":668,"low":856,"close":678,"change":294,"percent_change":121,"volume":1369,"transactions":9,"vwap":678},"2025-09-17",96200,{"date":1371,"open":804,"high":734,"low":789,"close":646,"change":233,"percent_change":234,"volume":1372,"transactions":9,"vwap":646},"2025-09-16",58600,{"date":1374,"open":485,"high":677,"low":485,"close":856,"change":385,"percent_change":167,"volume":1375,"transactions":9,"vwap":856},"2025-09-15",148200,{"date":1377,"open":495,"high":685,"low":495,"close":503,"change":368,"percent_change":369,"volume":1378,"transactions":9,"vwap":503},"2025-09-12",75700,{"date":1380,"open":639,"high":690,"low":475,"close":760,"change":438,"percent_change":822,"volume":1381,"transactions":9,"vwap":760},"2025-09-11",49800,{"date":1383,"open":446,"high":639,"low":549,"close":511,"change":438,"percent_change":822,"volume":1204,"transactions":9,"vwap":511},"2025-09-10",{"date":1385,"open":453,"high":639,"low":453,"close":549,"change":680,"percent_change":681,"volume":1386,"transactions":9,"vwap":549},"2025-09-09",102100,{"date":1388,"open":445,"high":856,"low":445,"close":435,"change":438,"percent_change":439,"volume":1389,"transactions":9,"vwap":435},"2025-09-08",71100,{"date":1391,"open":419,"high":583,"low":421,"close":609,"change":294,"percent_change":1392,"volume":1393,"transactions":9,"vwap":609},"2025-09-05",0.65,138900,{"date":1395,"open":411,"high":411,"low":1396,"close":413,"change":369,"percent_change":377,"volume":1397,"transactions":9,"vwap":413},"2025-09-04",20.040001,67200,{"date":1399,"open":1400,"high":422,"low":1400,"close":421,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":421},"2025-09-03",19.96,0.22,1.11,88200,{"date":1405,"open":436,"high":421,"low":393,"close":344,"change":711,"percent_change":1406,"volume":1407,"transactions":9,"vwap":344},"2025-09-02",-0.65,216600,{"date":1409,"open":413,"high":453,"low":1410,"close":1410,"change":454,"percent_change":394,"volume":1411,"transactions":9,"vwap":1410},"2025-08-29",20.030001,83000,{"date":1413,"open":608,"high":411,"low":1410,"close":1414,"change":535,"percent_change":488,"volume":1415,"transactions":9,"vwap":1414},"2025-08-28",20.059999,85800,{"date":1417,"open":1396,"high":411,"low":436,"close":1418,"change":302,"percent_change":302,"volume":1419,"transactions":9,"vwap":1418},"2025-08-27",20.049999,143000,{"date":1421,"open":1414,"high":447,"low":1410,"close":1418,"change":302,"percent_change":302,"volume":1422,"transactions":9,"vwap":1418},"2025-08-26",91800,{"date":1424,"open":1418,"high":445,"low":1410,"close":1418,"change":680,"percent_change":681,"volume":1425,"transactions":9,"vwap":1418},"2025-08-25",99600,{"date":1427,"open":413,"high":402,"low":391,"close":436,"change":233,"percent_change":234,"volume":1097,"transactions":9,"vwap":436},"2025-08-22",{"date":1429,"open":413,"high":419,"low":391,"close":375,"change":535,"percent_change":488,"volume":1430,"transactions":9,"vwap":375},"2025-08-21",108200,{"date":1432,"open":1418,"high":1433,"low":391,"close":391,"change":1210,"percent_change":1434,"volume":1435,"transactions":9,"vwap":391},"2025-08-20",20.17,-0.6,55300,{"date":1437,"open":1414,"high":402,"low":355,"close":376,"change":438,"percent_change":439,"volume":1438,"transactions":9,"vwap":376},"2025-08-19",97400,{"date":1440,"open":391,"high":462,"low":391,"close":1410,"change":535,"percent_change":488,"volume":1441,"transactions":9,"vwap":1410},"2025-08-18",99900,{"date":1443,"open":1410,"high":402,"low":355,"close":436,"change":404,"percent_change":405,"volume":1444,"transactions":9,"vwap":436},"2025-08-15",121400,{"date":1446,"open":1410,"high":402,"low":391,"close":1396,"change":244,"percent_change":253,"volume":1447,"transactions":9,"vwap":1396},"2025-08-14",102000,{"date":1449,"open":1396,"high":462,"low":436,"close":403,"change":535,"percent_change":488,"volume":1450,"transactions":9,"vwap":403},"2025-08-13",74100,{"date":1452,"open":1410,"high":1433,"low":355,"close":413,"change":302,"percent_change":302,"volume":1168,"transactions":9,"vwap":413},"2025-08-12",{"date":1454,"open":413,"high":422,"low":391,"close":413,"change":680,"percent_change":681,"volume":1455,"transactions":9,"vwap":413},"2025-08-11",128700,{"date":1457,"open":1458,"high":419,"low":1458,"close":1396,"change":404,"percent_change":405,"volume":1459,"transactions":9,"vwap":1396},"2025-08-08",20.01,102700,{"date":1461,"open":1410,"high":1462,"low":391,"close":1414,"change":302,"percent_change":302,"volume":943,"transactions":9,"vwap":1414},"2025-08-07",20.13,{"date":1464,"open":1418,"high":421,"low":436,"close":1414,"change":680,"percent_change":681,"volume":1465,"transactions":9,"vwap":1414},"2025-08-06",95600,{"date":1467,"open":376,"high":376,"low":1410,"close":1410,"change":310,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1410},"2025-08-05",-0.4,216700,{"date":1471,"open":1410,"high":376,"low":1410,"close":376,"change":488,"percent_change":489,"volume":1472,"transactions":9,"vwap":376},"2025-08-04",1183300,{"date":1474,"open":375,"high":608,"low":1400,"close":1414,"change":22,"percent_change":116,"volume":1475,"transactions":9,"vwap":1414},"2025-08-01",172800,{"date":1477,"open":345,"high":1462,"low":345,"close":391,"change":438,"percent_change":439,"volume":1478,"transactions":9,"vwap":391},"2025-07-31",210800,{"date":1480,"open":345,"high":414,"low":367,"close":367,"change":619,"percent_change":1481,"volume":1482,"transactions":9,"vwap":367},"2025-07-30",-0.3,169900,{"date":1484,"open":345,"high":1414,"low":365,"close":384,"change":535,"percent_change":488,"volume":1485,"transactions":9,"vwap":384},"2025-07-29",100700,{"date":1487,"open":345,"high":1418,"low":345,"close":1400,"change":535,"percent_change":488,"volume":1488,"transactions":9,"vwap":1400},"2025-07-28",138300,{"date":1490,"open":1400,"high":436,"low":393,"close":345,"change":385,"percent_change":167,"volume":1491,"transactions":9,"vwap":345},"2025-07-25",91400,{"date":1493,"open":393,"high":1396,"low":393,"close":367,"change":368,"percent_change":369,"volume":1494,"transactions":9,"vwap":367},"2025-07-24",135900,{"date":1496,"open":1497,"high":1418,"low":1497,"close":354,"change":488,"percent_change":489,"volume":850,"transactions":9,"vwap":354},"2025-07-23",19.87,{"date":1499,"open":393,"high":1396,"low":1497,"close":1497,"change":302,"percent_change":302,"volume":1500,"transactions":9,"vwap":1497},"2025-07-22",61400,{"date":1502,"open":391,"high":403,"low":1497,"close":1497,"change":454,"percent_change":394,"volume":1503,"transactions":9,"vwap":1497},"2025-07-21",70900,{"date":1505,"open":354,"high":436,"low":1506,"close":344,"change":368,"percent_change":369,"volume":1507,"transactions":9,"vwap":344},"2025-07-18",19.85,78700,{"date":1509,"open":391,"high":413,"low":367,"close":367,"change":302,"percent_change":302,"volume":1510,"transactions":9,"vwap":367},"2025-07-17",61800,{"date":1512,"open":1396,"high":403,"low":367,"close":367,"change":671,"percent_change":1513,"volume":1514,"transactions":9,"vwap":367},"2025-07-16",-0.95,277000,{"date":1516,"open":376,"high":376,"low":375,"close":414,"change":535,"percent_change":488,"volume":1293,"transactions":9,"vwap":414},"2025-07-15",{"date":1518,"open":1418,"high":608,"low":1400,"close":608,"change":454,"percent_change":394,"volume":1519,"transactions":9,"vwap":608},"2025-07-14",103500,{"date":1521,"open":376,"high":421,"low":436,"close":421,"change":302,"percent_change":302,"volume":1522,"transactions":9,"vwap":421},"2025-07-11",62500,{"date":1524,"open":414,"high":421,"low":1458,"close":421,"change":233,"percent_change":234,"volume":1525,"transactions":9,"vwap":421},"2025-07-10",66400,{"date":1527,"open":1418,"high":462,"low":1418,"close":414,"change":348,"percent_change":1528,"volume":1529,"transactions":9,"vwap":414},"2025-07-09",-0.35,111500,{"date":1531,"open":1396,"high":1433,"low":1458,"close":1433,"change":131,"percent_change":584,"volume":1532,"transactions":9,"vwap":1433},"2025-07-08",129800,{"date":1534,"open":413,"high":411,"low":345,"close":403,"change":310,"percent_change":1468,"volume":1535,"transactions":9,"vwap":403},"2025-07-07",162900,{"date":1537,"open":419,"high":462,"low":1458,"close":402,"change":368,"percent_change":369,"volume":1538,"transactions":9,"vwap":402},"2025-07-03",88400,{"date":1540,"open":413,"high":1433,"low":375,"close":1433,"change":200,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1433},"2025-07-02",0.55,66100,{"date":1544,"open":608,"high":414,"low":355,"close":1414,"change":619,"percent_change":1481,"volume":1545,"transactions":9,"vwap":1414},"2025-07-01",50100,{"date":1547,"open":690,"high":177,"low":1458,"close":421,"change":535,"percent_change":488,"volume":1548,"transactions":9,"vwap":421},"2025-06-30",88100,{"date":1550,"open":403,"high":1433,"low":375,"close":376,"change":454,"percent_change":394,"volume":1275,"transactions":9,"vwap":376},"2025-06-27",{"date":1552,"open":421,"high":419,"low":375,"close":422,"change":385,"percent_change":167,"volume":1538,"transactions":9,"vwap":422},"2025-06-26",{"date":1554,"open":403,"high":1462,"low":384,"close":414,"change":368,"percent_change":369,"volume":1389,"transactions":9,"vwap":414},"2025-06-25",{"date":1556,"open":403,"high":421,"low":1400,"close":376,"change":200,"percent_change":1541,"volume":1557,"transactions":9,"vwap":376},"2025-06-24",94400,{"date":1559,"open":413,"high":1433,"low":375,"close":375,"change":310,"percent_change":1468,"volume":1560,"transactions":9,"vwap":375},"2025-06-23",47100,{"date":1562,"open":1410,"high":419,"low":375,"close":403,"change":488,"percent_change":489,"volume":1117,"transactions":9,"vwap":403},"2025-06-20",{"date":1564,"open":1414,"high":422,"low":1400,"close":1410,"change":496,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1410},"2025-06-18",-0.45,82000,{"date":1568,"open":608,"high":421,"low":1569,"close":421,"change":131,"percent_change":584,"volume":1570,"transactions":9,"vwap":421},"2025-06-17",19.94,89800,{"date":1572,"open":391,"high":413,"low":354,"close":1410,"change":368,"percent_change":369,"volume":1573,"transactions":9,"vwap":1410},"2025-06-16",79800,{"date":1575,"open":1410,"high":413,"low":367,"close":1396,"change":570,"percent_change":571,"volume":1576,"transactions":9,"vwap":1396},"2025-06-13",157600,{"date":1578,"open":384,"high":403,"low":354,"close":355,"change":385,"percent_change":167,"volume":1579,"transactions":9,"vwap":355},"2025-06-12",177700,{"date":1581,"open":384,"high":413,"low":365,"close":1569,"change":404,"percent_change":405,"volume":1582,"transactions":9,"vwap":1569},"2025-06-11",121000,{"date":1584,"open":384,"high":1418,"low":344,"close":1400,"change":619,"percent_change":1481,"volume":1585,"transactions":9,"vwap":1400},"2025-06-10",114800,{"date":1587,"open":391,"high":1410,"low":1588,"close":436,"change":681,"percent_change":1589,"volume":1590,"transactions":9,"vwap":436},"2025-06-09",19.86,0.75,138700,{"date":1592,"open":436,"high":1410,"low":1497,"close":1497,"change":998,"percent_change":1593,"volume":1162,"transactions":9,"vwap":1497},"2025-06-06",-0.85,{"date":1595,"open":1410,"high":403,"low":365,"close":1396,"change":385,"percent_change":167,"volume":1596,"transactions":9,"vwap":1396},"2025-06-05",82800,{"date":1598,"open":436,"high":413,"low":365,"close":375,"change":22,"percent_change":116,"volume":1599,"transactions":9,"vwap":375},"2025-06-04",451400,{"date":1601,"open":345,"high":1396,"low":1497,"close":365,"change":310,"percent_change":1468,"volume":1602,"transactions":9,"vwap":365},"2025-06-03",167800,{"date":1604,"open":1458,"high":413,"low":356,"close":1458,"change":535,"percent_change":488,"volume":1605,"transactions":9,"vwap":1458},"2025-06-02",114700,{"date":1607,"open":376,"high":376,"low":1569,"close":375,"change":488,"percent_change":489,"volume":1608,"transactions":9,"vwap":375},"2025-05-30",73100,{"date":1610,"open":384,"high":608,"low":345,"close":345,"change":619,"percent_change":1481,"volume":1044,"transactions":9,"vwap":345},"2025-05-29",{"date":1612,"open":1396,"high":413,"low":1569,"close":1458,"change":368,"percent_change":369,"volume":1613,"transactions":9,"vwap":1458},"2025-05-28",43500,{"date":1615,"open":355,"high":1414,"low":1569,"close":436,"change":131,"percent_change":584,"volume":1616,"transactions":9,"vwap":436},"2025-05-27",109800,{"date":1618,"open":403,"high":403,"low":367,"close":365,"change":244,"percent_change":253,"volume":1619,"transactions":9,"vwap":365},"2025-05-23",225300,{"date":1621,"open":345,"high":375,"low":1622,"close":384,"change":234,"percent_change":1623,"volume":1624,"transactions":9,"vwap":384},"2025-05-22",19.89,0.5,195300,{"date":1626,"open":354,"high":1414,"low":1497,"close":1497,"change":711,"percent_change":1406,"volume":786,"transactions":9,"vwap":1497},"2025-05-21",{"date":1628,"open":1458,"high":1414,"low":345,"close":375,"change":348,"percent_change":1528,"volume":1220,"transactions":9,"vwap":375},"2025-05-20",{"date":1630,"open":1458,"high":413,"low":355,"close":413,"change":404,"percent_change":405,"volume":1631,"transactions":9,"vwap":413},"2025-05-19",69700,{"date":1633,"open":1410,"high":1462,"low":1400,"close":608,"change":200,"percent_change":1541,"volume":1634,"transactions":9,"vwap":608},"2025-05-16",233900,{"date":1636,"open":367,"high":1414,"low":367,"close":355,"change":488,"percent_change":489,"volume":1637,"transactions":9,"vwap":355},"2025-05-15",73400,{"date":1639,"open":345,"high":1396,"low":354,"close":365,"change":496,"percent_change":1565,"volume":1640,"transactions":9,"vwap":365},"2025-05-14",380800,{"date":1642,"open":403,"high":419,"low":393,"close":436,"change":348,"percent_change":1528,"volume":1643,"transactions":9,"vwap":436},"2025-05-13",137500,{"date":1645,"open":1410,"high":421,"low":384,"close":608,"change":294,"percent_change":1392,"volume":1646,"transactions":9,"vwap":608},"2025-05-12",140900,{"date":1648,"open":1418,"high":1418,"low":345,"close":1400,"change":454,"percent_change":394,"volume":1649,"transactions":9,"vwap":1400},"2025-05-09",159700,{"date":1651,"open":436,"high":376,"low":365,"close":391,"change":348,"percent_change":1528,"volume":1652,"transactions":9,"vwap":391},"2025-05-08",58100,{"date":1654,"open":375,"high":608,"low":1569,"close":1414,"change":438,"percent_change":439,"volume":1655,"transactions":9,"vwap":1414},"2025-05-07",86400,{"date":1657,"open":367,"high":1418,"low":344,"close":355,"change":488,"percent_change":489,"volume":1658,"transactions":9,"vwap":355},"2025-05-06",100200,{"date":1660,"open":355,"high":375,"low":1622,"close":365,"change":368,"percent_change":369,"volume":1661,"transactions":9,"vwap":365},"2025-05-05",84000,{"date":1663,"open":1569,"high":375,"low":344,"close":1569,"change":244,"percent_change":253,"volume":1097,"transactions":9,"vwap":1569},"2025-05-02",{"date":1665,"open":1414,"high":1414,"low":354,"close":355,"change":1210,"percent_change":1434,"volume":1666,"transactions":9,"vwap":355},"2025-05-01",74400,{"date":1668,"open":1400,"high":414,"low":1400,"close":414,"change":438,"percent_change":439,"volume":1669,"transactions":9,"vwap":414},"2025-04-30",44900,{"date":1671,"open":354,"high":1410,"low":1622,"close":436,"change":742,"percent_change":1672,"volume":1673,"transactions":9,"vwap":436},"2025-04-29",0.6,238000,{"date":1675,"open":393,"high":345,"low":1497,"close":344,"change":244,"percent_change":253,"volume":1247,"transactions":9,"vwap":344},"2025-04-28",{"date":1677,"open":354,"high":1569,"low":356,"close":1569,"change":385,"percent_change":167,"volume":1678,"transactions":9,"vwap":1569},"2025-04-25",122200,{"date":1680,"open":356,"high":345,"low":356,"close":344,"change":52,"percent_change":1681,"volume":1682,"transactions":9,"vwap":344},"2025-04-24",0.91,127900,{"date":181,"open":1684,"high":1400,"low":1685,"close":1686,"change":454,"percent_change":394,"volume":1687,"transactions":9,"vwap":1686},19.75,19.68,19.72,466000]