[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RINF":3,"homepage-market-summary":27,"stock-historical-RINF":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RINF","2026-10-06",{"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},"ProShares Inflation Expectations ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.2548,1.058792,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},32.53,32.63,-0.1,-0.31,337,33.09,31.74,3821.9404787131475,58.5,3704,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":64,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":64,"sparkline":72,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.53,202,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.24,54.01,{"name":107,"etf":108,"change":109,"price":110,"is_up":64},"Healthcare","XLV",-0.17,167.09,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.46,49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.04,111.65,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":158,"name":159,"price":160,"change":134,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":42,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":166,"name":167,"price":168,"change":169,"is_up":64},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":23,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},33.35,4951,1807007.060157,-0.37,"2025-04-24",[181,184,192,202,210,220,229,237,248,257,266,276,282,289,298,307,318,328,338,348,356,364,372,379,385,392,401,406,413,421,429,438,446,456,465,472,478,485,492,500,508,513,518,527,535,542,551,558,564,572,580,589,598,604,611,618,626,635,642,651,656,664,668,673,677,682,687,693,697,702,704,709,713,720,725,729,733,735,738,742,745,750,755,759,763,767,770,772,776,780,783,787,789,791,793,795,801,806,809,813,818,821,823,826,828,831,833,836,838,840,842,845,848,851,855,859,863,868,871,875,877,881,884,887,892,897,899,904,907,911,916,920,923,928,930,936,939,942,945,949,952,955,958,960,962,966,971,976,978,980,983,987,990,993,995,997,999,1002,1004,1006,1009,1013,1015,1017,1019,1021,1023,1026,1031,1035,1038,1041,1043,1045,1048,1050,1052,1055,1058,1062,1065,1068,1070,1072,1074,1076,1078,1080,1082,1084,1086,1088,1090,1093,1095,1097,1100,1103,1105,1107,1109,1111,1113,1115,1117,1119,1121,1124,1126,1128,1130,1132,1134,1137,1139,1141,1143,1145,1148,1150,1152,1154,1156,1159,1161,1163,1165,1168,1170,1172,1174,1176,1178,1181,1183,1185,1187,1190,1192,1194,1196,1198,1200,1202,1204,1206,1208,1210,1212,1214,1216,1218,1220,1222,1224,1226,1228,1231,1233,1235,1239,1241,1243,1246,1249,1252,1254,1256,1258,1260,1263,1266,1269,1272,1274,1278,1282,1288,1290,1294,1296,1298,1301,1304,1306,1308,1311,1313,1315,1317,1320,1323,1326,1328,1330,1333,1336,1341,1344,1347,1349,1353,1359,1362,1364,1367,1369,1375,1378,1381,1384,1386,1388,1390,1392,1395,1397,1399,1402,1404,1406,1408,1410,1414,1417,1419,1423,1426,1428,1430,1432,1434,1436,1438,1441,1446,1449,1453,1456,1458,1462,1465,1468,1470,1474,1477,1480,1484,1488,1490,1494,1498,1502,1505,1507,1510,1512,1514,1516,1518,1520,1522,1524,1528,1531],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},33,32.595,{"date":185,"open":186,"high":186,"low":18,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",32.73,-0.05,-0.15,1459.4921,32,32.7248,{"date":193,"open":194,"high":195,"low":196,"close":195,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",32.6504,32.68,32.61,0.052,0.16,2823.1749,39,32.6443,{"date":203,"open":186,"high":186,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",32.628,-0.0973,-0.3,991.2619,37,32.7266,{"date":211,"open":212,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",32.75,32.7601,32.7253,0.0653,0.2,2197.3494,41,32.7584,{"date":221,"open":222,"high":223,"low":222,"close":224,"change":225,"percent_change":216,"volume":226,"transactions":227,"vwap":228},"2026-09-29",32.62,32.79,32.66,0.065,4799.870772,70,32.7116,{"date":230,"open":231,"high":231,"low":232,"close":183,"change":233,"percent_change":104,"volume":234,"transactions":235,"vwap":236},"2026-09-28",32.65,32.56,0.0765,973.1347,116,32.6171,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",32.55,32.555,32.37,32.5185,0.1285,0.4,4895.3915,69,32.4799,{"date":249,"open":250,"high":251,"low":250,"close":250,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",32.39,32.41,-0.0444,-0.14,2086.3137,42,32.4032,{"date":258,"open":259,"high":259,"low":251,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",32.47,32.4344,-0.249,-0.76,860.3915,43,32.4301,{"date":267,"open":268,"high":186,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",32.715,32.64,32.6834,-0.1066,-0.33,7994.9098,74,32.6909,{"date":277,"open":222,"high":223,"low":196,"close":223,"change":79,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",0.43,7911.8326,104,32.7034,{"date":283,"open":196,"high":195,"low":239,"close":231,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",0.06,0.18,6464.705,102,32.6354,{"date":290,"open":291,"high":196,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":235,"vwap":297},"2026-09-17",32.52,32.44,32.59,-0.2,-0.61,7639.894,32.5524,{"date":299,"open":300,"high":301,"low":223,"close":223,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",32.98,33.05,-0.205,-0.62,2434.705,51,32.9199,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",32.93,33.01,32.918,32.995,0.085,0.26,4077.5602,87,32.9661,{"date":319,"open":320,"high":321,"low":320,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",32.9,33.02,32.91,0.0284,0.09,6184.075,80,32.9524,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":295,"volume":335,"transactions":336,"vwap":337},"2026-09-11",32.94,33.03,32.8701,32.8816,-0.2013,9440.802,110,32.925,{"date":339,"open":340,"high":22,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",32.99,32.9899,33.0829,0.1367,0.41,10654.00878,100,33.021,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",32.9462,0.0345,0.1,132.802,25,32.9521,{"date":357,"open":306,"high":306,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",32.9117,0.0367,0.11,1107.118,27,32.917,{"date":365,"open":366,"high":367,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":354,"vwap":371},"2026-09-04",32.82,32.875,-0.02,-0.06,373.1939,32.822,{"date":373,"open":374,"high":375,"low":374,"close":375,"change":376,"percent_change":253,"volume":377,"transactions":354,"vwap":378},"2026-09-03",32.89,32.895,-0.045,214.2849,32.8956,{"date":380,"open":381,"high":330,"low":381,"close":330,"change":382,"percent_change":104,"volume":383,"transactions":208,"vwap":384},"2026-09-02",32.87,0.08,907.4969,32.9053,{"date":386,"open":224,"high":320,"low":269,"close":387,"change":388,"percent_change":49,"volume":389,"transactions":390,"vwap":391},"2026-09-01",32.86,0.1615,14482.2539,150,32.7778,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":397,"percent_change":284,"volume":398,"transactions":399,"vwap":400},"2026-08-31",32.69,33.04,32.6985,0.0185,12452.1939,106,32.7723,{"date":402,"open":403,"high":403,"low":195,"close":195,"change":19,"percent_change":20,"volume":404,"transactions":182,"vwap":405},"2026-08-28",32.755,2268.1939,32.7181,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":149,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-27",32.78,0.12,23.1939,20,32.7577,{"date":414,"open":195,"high":415,"low":195,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-26",32.74,0.095,0.29,1937.4989,34,32.7035,{"date":422,"open":394,"high":394,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-25",32.645,-0.0703,-0.21,3370.0529,53,32.6765,{"date":430,"open":431,"high":415,"low":394,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-24",32.71,32.7153,-0.0247,-0.08,8167.9464,57,32.7029,{"date":439,"open":366,"high":440,"low":415,"close":415,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-21",32.849,-0.1795,-0.55,8528.5869,75,32.8096,{"date":447,"open":448,"high":449,"low":448,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-20",32.7,32.92,32.9195,0.2309,0.71,3965.9464,47,32.8003,{"date":457,"open":458,"high":459,"low":460,"close":460,"change":461,"percent_change":253,"volume":462,"transactions":463,"vwap":464},"2026-08-19",32.76,32.7604,32.6886,-0.0464,822.7574,38,32.7389,{"date":466,"open":224,"high":467,"low":224,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":362,"vwap":471},"2026-08-18",32.735,0.055,0.17,1014.2214,32.6621,{"date":473,"open":195,"high":195,"low":195,"close":195,"change":474,"percent_change":425,"volume":475,"transactions":476,"vwap":477},"2026-08-17",-0.0686,258.4274,35,32.7348,{"date":479,"open":431,"high":480,"low":431,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":463,"vwap":484},"2026-08-14",32.7486,0.0823,0.25,472.3499,32.737,{"date":486,"open":222,"high":487,"low":222,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":288},"2026-08-13",32.6663,-0.0589,-0.18,160.9464,19,{"date":493,"open":224,"high":494,"low":224,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-12",32.7252,0.0488,0.15,445.2514,24,32.6842,{"date":501,"open":224,"high":502,"low":503,"close":502,"change":504,"percent_change":19,"volume":505,"transactions":506,"vwap":507},"2026-08-11",32.6764,32.6599,-0.0336,857.9464,22,32.656,{"date":509,"open":431,"high":431,"low":431,"close":431,"change":324,"percent_change":510,"volume":511,"transactions":498,"vwap":512},"2026-08-10",0.28,123.9464,32.7076,{"date":514,"open":18,"high":18,"low":222,"close":222,"change":515,"percent_change":368,"volume":516,"transactions":182,"vwap":517},"2026-08-07",-0.0071,3084.398515,32.6282,{"date":519,"open":520,"high":521,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-06",32.58,32.6271,0.0221,0.07,2726.4594,23,32.5911,{"date":528,"open":529,"high":530,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":419,"vwap":534},"2026-08-05",32.6,32.605,-0.0417,-0.13,255.2883,32.611,{"date":536,"open":224,"high":224,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":208,"vwap":541},"2026-08-04",32.6467,-0.0833,-0.25,733.1343,32.6654,{"date":543,"open":544,"high":545,"low":186,"close":186,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-03",32.77,32.785,-0.0289,-0.09,1298.0943,44,32.7695,{"date":552,"open":415,"high":458,"low":415,"close":553,"change":554,"percent_change":134,"volume":555,"transactions":556,"vwap":557},"2026-07-31",32.7589,0.1489,412.9823,30,32.7552,{"date":559,"open":394,"high":394,"low":529,"close":196,"change":560,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-30",0,443.9823,28,32.634,{"date":565,"open":566,"high":196,"low":567,"close":196,"change":568,"percent_change":569,"volume":570,"transactions":280,"vwap":571},"2026-07-29",32.49,32.4601,0.31,0.96,15611.8942,32.5373,{"date":573,"open":574,"high":575,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":549,"vwap":579},"2026-07-28",32.28,32.3,-0.0084,-0.03,584.5862,32.2889,{"date":581,"open":250,"high":582,"low":575,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-27",32.445,32.3084,-0.1674,-0.52,8327.5862,85,32.3525,{"date":590,"open":259,"high":591,"low":592,"close":593,"change":594,"percent_change":19,"volume":595,"transactions":596,"vwap":597},"2026-07-24",32.5,32.45,32.4758,-0.0312,3607.94979,45,32.4731,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":425,"volume":602,"transactions":419,"vwap":603},"2026-07-23",32.507,-0.0689,178.4186,32.5383,{"date":605,"open":293,"high":606,"low":239,"close":607,"change":608,"percent_change":510,"volume":609,"transactions":200,"vwap":610},"2026-07-22",32.5901,32.5759,0.0909,1209.9602,32.565,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":182,"vwap":617},"2026-07-21",32.485,0.067,0.21,216.4186,32.4835,{"date":619,"open":292,"high":592,"low":620,"close":621,"change":622,"percent_change":285,"volume":623,"transactions":624,"vwap":625},"2026-07-20",32.38,32.418,0.0584,5775.8056,54,32.437,{"date":627,"open":628,"high":629,"low":574,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-17",32.31,32.3596,0.1046,0.32,6458.0636,72,32.3364,{"date":636,"open":241,"high":620,"low":637,"close":637,"change":638,"percent_change":294,"volume":639,"transactions":640,"vwap":641},"2026-07-16",32.255,-0.0652,2550.4186,61,32.3529,{"date":643,"open":644,"high":645,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":305,"vwap":650},"2026-07-15",32.35,32.395,32.3202,-0.1498,-0.46,6384.7276,32.3442,{"date":652,"open":241,"high":259,"low":241,"close":259,"change":653,"percent_change":79,"volume":654,"transactions":419,"vwap":655},"2026-07-14",0.045,5871.4186,32.4597,{"date":657,"open":658,"high":659,"low":628,"close":659,"change":660,"percent_change":382,"volume":661,"transactions":662,"vwap":663},"2026-07-13",32.4,32.425,0.025,5162.9906,71,32.3807,{"date":665,"open":658,"high":658,"low":658,"close":658,"change":666,"percent_change":324,"volume":667,"transactions":9,"vwap":658},"2026-07-10",0.03,300,{"date":669,"open":670,"high":241,"low":670,"close":241,"change":671,"percent_change":284,"volume":672,"transactions":9,"vwap":241},"2026-07-09",32.33,0.02,700,{"date":674,"open":658,"high":658,"low":670,"close":644,"change":369,"percent_change":675,"volume":676,"transactions":9,"vwap":644},"2026-07-08",-0.19,6400,{"date":678,"open":679,"high":251,"low":680,"close":251,"change":360,"percent_change":78,"volume":681,"transactions":9,"vwap":251},"2026-07-07",32.34,32.26,3700,{"date":683,"open":684,"high":684,"low":575,"close":575,"change":685,"percent_change":666,"volume":686,"transactions":9,"vwap":575},"2026-07-06",32.32,0.01,200,{"date":688,"open":689,"high":690,"low":691,"close":690,"change":324,"percent_change":510,"volume":692,"transactions":9,"vwap":690},"2026-07-02",32.24,32.29,32.15,6000,{"date":694,"open":574,"high":574,"low":695,"close":695,"change":666,"percent_change":324,"volume":696,"transactions":9,"vwap":695},"2026-07-01",32.2,2900,{"date":698,"open":680,"high":644,"low":699,"close":700,"change":560,"percent_change":560,"volume":701,"transactions":9,"vwap":700},"2026-06-30",32.16,32.17,8200,{"date":703,"open":691,"high":700,"low":691,"close":700,"change":523,"percent_change":86,"volume":672,"transactions":9,"vwap":700},"2026-06-29",{"date":705,"open":706,"high":707,"low":706,"close":707,"change":149,"percent_change":409,"volume":708,"transactions":9,"vwap":707},"2026-06-26",32.07,32.099998,600,{"date":710,"open":190,"high":711,"low":712,"close":711,"change":324,"percent_change":510,"volume":692,"transactions":9,"vwap":711},"2026-06-25",32.060001,31.92,{"date":714,"open":715,"high":190,"low":716,"close":715,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":715},"2026-06-24",31.97,31.88,-0.4,-1.24,5700,{"date":721,"open":644,"high":658,"low":644,"close":241,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":241},"2026-06-23",-0.07,-0.22,6500,{"date":726,"open":727,"high":196,"low":292,"close":292,"change":369,"percent_change":489,"volume":728,"transactions":9,"vwap":292},"2026-06-22",32.51,6200,{"date":730,"open":292,"high":293,"low":292,"close":591,"change":731,"percent_change":496,"volume":732,"transactions":9,"vwap":591},"2026-06-18",0.05,23300,{"date":734,"open":222,"high":222,"low":592,"close":592,"change":294,"percent_change":295,"volume":696,"transactions":9,"vwap":592},"2026-06-17",{"date":736,"open":186,"high":458,"low":18,"close":231,"change":722,"percent_change":425,"volume":737,"transactions":9,"vwap":231},"2026-06-16",4600,{"date":739,"open":224,"high":740,"low":231,"close":740,"change":666,"percent_change":324,"volume":741,"transactions":9,"vwap":740},"2026-06-15",32.72,1800,{"date":743,"open":269,"high":394,"low":232,"close":394,"change":79,"percent_change":278,"volume":744,"transactions":9,"vwap":394},"2026-06-12",7100,{"date":746,"open":186,"high":322,"low":747,"close":239,"change":253,"percent_change":748,"volume":749,"transactions":9,"vwap":239},"2026-06-11",32.48,-0.43,12300,{"date":751,"open":544,"high":322,"low":394,"close":394,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":394},"2026-06-10",-0.04,-0.12,14700,{"date":756,"open":757,"high":757,"low":431,"close":186,"change":577,"percent_change":547,"volume":758,"transactions":9,"vwap":186},"2026-06-09",32.81,3000,{"date":760,"open":544,"high":761,"low":394,"close":458,"change":577,"percent_change":547,"volume":762,"transactions":9,"vwap":458},"2026-06-08",32.85,5500,{"date":764,"open":765,"high":761,"low":223,"close":223,"change":560,"percent_change":560,"volume":766,"transactions":9,"vwap":223},"2026-06-05",32.84,1700,{"date":768,"open":415,"high":366,"low":394,"close":223,"change":666,"percent_change":324,"volume":769,"transactions":9,"vwap":223},"2026-06-04",1200,{"date":771,"open":366,"high":366,"low":458,"close":458,"change":368,"percent_change":369,"volume":686,"transactions":9,"vwap":458},"2026-06-03",{"date":773,"open":774,"high":774,"low":408,"close":408,"change":187,"percent_change":188,"volume":775,"transactions":9,"vwap":408},"2026-06-02",32.83,1100,{"date":777,"open":778,"high":182,"low":774,"close":774,"change":149,"percent_change":409,"volume":779,"transactions":9,"vwap":774},"2026-06-01",32.96,1900,{"date":781,"open":740,"high":223,"low":448,"close":223,"change":149,"percent_change":409,"volume":782,"transactions":9,"vwap":223},"2026-05-29",2800,{"date":784,"open":366,"high":366,"low":431,"close":212,"change":434,"percent_change":785,"volume":786,"transactions":9,"vwap":212},"2026-05-28",-0.24,4500,{"date":788,"open":765,"high":761,"low":774,"close":774,"change":560,"percent_change":560,"volume":775,"transactions":9,"vwap":774},"2026-05-27",{"date":790,"open":458,"high":774,"low":458,"close":774,"change":671,"percent_change":284,"volume":667,"transactions":9,"vwap":774},"2026-05-26",{"date":792,"open":757,"high":449,"low":757,"close":757,"change":284,"percent_change":285,"volume":782,"transactions":9,"vwap":757},"2026-05-22",{"date":794,"open":381,"high":381,"low":212,"close":212,"change":722,"percent_change":425,"volume":708,"transactions":9,"vwap":212},"2026-05-21",{"date":796,"open":797,"high":797,"low":366,"close":366,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":366},"2026-05-20",33.029999,-0.16,-0.49,3500,{"date":802,"open":778,"high":803,"low":322,"close":300,"change":324,"percent_change":804,"volume":805,"transactions":9,"vwap":300},"2026-05-19",33.049999,0.27,6600,{"date":807,"open":322,"high":449,"low":765,"close":374,"change":671,"percent_change":284,"volume":808,"transactions":9,"vwap":374},"2026-05-18",2300,{"date":810,"open":757,"high":381,"low":757,"close":381,"change":216,"percent_change":811,"volume":812,"transactions":9,"vwap":381},"2026-05-15",0.61,800,{"date":814,"open":195,"high":448,"low":222,"close":815,"change":816,"percent_change":577,"volume":817,"transactions":9,"vwap":815},"2026-05-14",32.67,-0.01,7300,{"date":819,"open":415,"high":415,"low":529,"close":195,"change":382,"percent_change":482,"volume":820,"transactions":9,"vwap":195},"2026-05-13",6900,{"date":822,"open":231,"high":224,"low":529,"close":529,"change":560,"percent_change":560,"volume":708,"transactions":9,"vwap":529},"2026-05-12",{"date":824,"open":239,"high":529,"low":239,"close":529,"change":149,"percent_change":409,"volume":825,"transactions":9,"vwap":529},"2026-05-11",1300,{"date":827,"open":232,"high":232,"low":291,"close":232,"change":149,"percent_change":409,"volume":775,"transactions":9,"vwap":232},"2026-05-08",{"date":829,"open":620,"high":291,"low":620,"close":291,"change":409,"percent_change":830,"volume":782,"transactions":9,"vwap":291},"2026-05-07",0.37,{"date":832,"open":727,"high":232,"low":241,"close":658,"change":188,"percent_change":648,"volume":692,"transactions":9,"vwap":658},"2026-05-06",{"date":834,"open":232,"high":232,"low":727,"close":239,"change":722,"percent_change":425,"volume":835,"transactions":9,"vwap":239},"2026-05-05",5400,{"date":837,"open":520,"high":222,"low":520,"close":222,"change":284,"percent_change":285,"volume":708,"transactions":9,"vwap":222},"2026-05-04",{"date":839,"open":529,"high":529,"low":727,"close":232,"change":496,"percent_change":134,"volume":786,"transactions":9,"vwap":232},"2026-05-01",{"date":841,"open":679,"high":251,"low":679,"close":251,"change":324,"percent_change":510,"volume":173,"transactions":9,"vwap":251},"2026-04-30",{"date":843,"open":684,"high":251,"low":628,"close":684,"change":671,"percent_change":284,"volume":844,"transactions":9,"vwap":684},"2026-04-29",1600,{"date":846,"open":575,"high":575,"low":847,"close":575,"change":149,"percent_change":409,"volume":779,"transactions":9,"vwap":575},"2026-04-28",32.23,{"date":849,"open":850,"high":680,"low":850,"close":680,"change":560,"percent_change":560,"volume":667,"transactions":9,"vwap":680},"2026-04-27",32.25,{"date":852,"open":628,"high":644,"low":853,"close":680,"change":560,"percent_change":560,"volume":854,"transactions":9,"vwap":680},"2026-04-24",32.22,3300,{"date":856,"open":857,"high":684,"low":706,"close":680,"change":731,"percent_change":198,"volume":858,"transactions":9,"vwap":680},"2026-04-23",32.21,22400,{"date":860,"open":861,"high":680,"low":861,"close":857,"change":523,"percent_change":86,"volume":862,"transactions":9,"vwap":857},"2026-04-22",32.18,2000,{"date":864,"open":865,"high":866,"low":865,"close":866,"change":352,"percent_change":568,"volume":867,"transactions":9,"vwap":866},"2026-04-21",32.040001,32.14,2100,{"date":869,"open":870,"high":707,"low":865,"close":865,"change":752,"percent_change":753,"volume":867,"transactions":9,"vwap":865},"2026-04-20",32.09,{"date":872,"open":865,"high":873,"low":190,"close":874,"change":753,"percent_change":178,"volume":844,"transactions":9,"vwap":874},"2026-04-17",32.11,32.080002,{"date":876,"open":847,"high":847,"low":695,"close":695,"change":577,"percent_change":547,"volume":775,"transactions":9,"vwap":695},"2026-04-16",{"date":878,"open":857,"high":689,"low":879,"close":847,"change":382,"percent_change":482,"volume":880,"transactions":9,"vwap":847},"2026-04-15",32.19,15900,{"date":882,"open":883,"high":691,"low":883,"close":691,"change":560,"percent_change":560,"volume":173,"transactions":9,"vwap":691},"2026-04-14",32.049999,{"date":885,"open":691,"high":691,"low":866,"close":691,"change":577,"percent_change":547,"volume":886,"transactions":9,"vwap":691},"2026-04-13",2200,{"date":888,"open":889,"high":861,"low":889,"close":861,"change":285,"percent_change":890,"volume":891,"transactions":9,"vwap":861},"2026-04-10",32.12,0.56,1500,{"date":893,"open":894,"high":190,"low":895,"close":190,"change":666,"percent_change":324,"volume":896,"transactions":9,"vwap":190},"2026-04-09",31.99,31.86,2500,{"date":898,"open":865,"high":865,"low":715,"close":715,"change":187,"percent_change":798,"volume":737,"transactions":9,"vwap":715},"2026-04-08",{"date":900,"open":707,"high":707,"low":901,"close":902,"change":577,"percent_change":547,"volume":903,"transactions":9,"vwap":902},"2026-04-07",31.98,32.02,9900,{"date":905,"open":873,"high":873,"low":906,"close":883,"change":666,"percent_change":324,"volume":681,"transactions":9,"vwap":883},"2026-04-06",31.9,{"date":908,"open":909,"high":873,"low":712,"close":902,"change":469,"percent_change":99,"volume":910,"transactions":9,"vwap":902},"2026-04-02",32.0099983,5900,{"date":912,"open":913,"high":895,"low":913,"close":914,"change":324,"percent_change":510,"volume":915,"transactions":9,"vwap":914},"2026-04-01",31.79,31.85,3800,{"date":917,"open":918,"high":918,"low":919,"close":919,"change":671,"percent_change":284,"volume":915,"transactions":9,"vwap":919},"2026-03-31",31.77,31.76,{"date":921,"open":922,"high":922,"low":23,"close":23,"change":434,"percent_change":539,"volume":769,"transactions":9,"vwap":23},"2026-03-30",31.8,{"date":924,"open":906,"high":906,"low":925,"close":926,"change":369,"percent_change":675,"volume":927,"transactions":9,"vwap":926},"2026-03-27",31.78,31.82,19900,{"date":929,"open":712,"high":894,"low":895,"close":716,"change":685,"percent_change":666,"volume":744,"transactions":9,"vwap":716},"2026-03-26",{"date":931,"open":919,"high":932,"low":933,"close":934,"change":532,"percent_change":935,"volume":927,"transactions":9,"vwap":934},"2026-03-25",31.89,31.75,31.87,-0.41,{"date":937,"open":700,"high":700,"low":190,"close":190,"change":547,"percent_change":938,"volume":896,"transactions":9,"vwap":190},"2026-03-24",-0.28,{"date":940,"open":894,"high":889,"low":894,"close":870,"change":560,"percent_change":560,"volume":941,"transactions":9,"vwap":870},"2026-03-23",5100,{"date":943,"open":866,"high":241,"low":870,"close":870,"change":369,"percent_change":675,"volume":944,"transactions":9,"vwap":870},"2026-03-20",40700,{"date":946,"open":699,"high":857,"low":870,"close":691,"change":798,"percent_change":947,"volume":948,"transactions":9,"vwap":691},"2026-03-19",-0.5,5300,{"date":950,"open":628,"high":628,"low":574,"close":628,"change":79,"percent_change":951,"volume":766,"transactions":9,"vwap":628},"2026-03-18",0.44,{"date":953,"open":954,"high":700,"low":889,"close":700,"change":382,"percent_change":482,"volume":779,"transactions":9,"vwap":700},"2026-03-17",32.13,{"date":956,"open":874,"high":707,"low":874,"close":870,"change":369,"percent_change":675,"volume":957,"transactions":9,"vwap":870},"2026-03-16",1400,{"date":959,"open":866,"high":691,"low":954,"close":691,"change":368,"percent_change":369,"volume":891,"transactions":9,"vwap":691},"2026-03-13",{"date":961,"open":857,"high":853,"low":866,"close":700,"change":685,"percent_change":666,"volume":676,"transactions":9,"vwap":700},"2026-03-12",{"date":963,"open":699,"high":857,"low":954,"close":699,"change":216,"percent_change":964,"volume":965,"transactions":9,"vwap":699},"2026-03-11",0.63,12400,{"date":967,"open":901,"high":902,"low":968,"close":969,"change":666,"percent_change":324,"volume":970,"transactions":9,"vwap":969},"2026-03-10",31.95,31.96,3400,{"date":972,"open":973,"high":973,"low":919,"close":974,"change":722,"percent_change":723,"volume":975,"transactions":9,"vwap":974},"2026-03-09",31.94,31.93,7700,{"date":977,"open":889,"high":889,"low":894,"close":190,"change":816,"percent_change":577,"volume":758,"transactions":9,"vwap":190},"2026-03-06",{"date":979,"open":894,"high":874,"low":894,"close":909,"change":324,"percent_change":510,"volume":886,"transactions":9,"vwap":909},"2026-03-05",{"date":981,"open":973,"high":902,"low":712,"close":712,"change":434,"percent_change":539,"volume":982,"transactions":9,"vwap":712},"2026-03-04",3600,{"date":984,"open":894,"high":190,"low":894,"close":190,"change":284,"percent_change":985,"volume":986,"transactions":9,"vwap":190},"2026-03-03",0.19,3100,{"date":988,"open":989,"high":715,"low":906,"close":973,"change":496,"percent_change":124,"volume":786,"transactions":9,"vwap":973},"2026-03-02",31.91,{"date":991,"open":989,"high":989,"low":918,"close":913,"change":294,"percent_change":992,"volume":957,"transactions":9,"vwap":913},"2026-02-27",-0.63,{"date":994,"open":902,"high":902,"low":712,"close":894,"change":685,"percent_change":666,"volume":769,"transactions":9,"vwap":894},"2026-02-26",{"date":996,"open":969,"high":901,"low":934,"close":901,"change":523,"percent_change":86,"volume":891,"transactions":9,"vwap":901},"2026-02-25",{"date":998,"open":712,"high":712,"low":989,"close":989,"change":577,"percent_change":547,"volume":808,"transactions":9,"vwap":989},"2026-02-24",{"date":1000,"open":865,"high":883,"low":895,"close":973,"change":489,"percent_change":1001,"volume":891,"transactions":9,"vwap":973},"2026-02-23",-0.56,{"date":1003,"open":870,"high":889,"low":870,"close":889,"change":731,"percent_change":198,"volume":741,"transactions":9,"vwap":889},"2026-02-20",{"date":1005,"open":865,"high":870,"low":894,"close":706,"change":671,"percent_change":284,"volume":903,"transactions":9,"vwap":706},"2026-02-19",{"date":1007,"open":706,"high":689,"low":883,"close":883,"change":149,"percent_change":409,"volume":1008,"transactions":9,"vwap":883},"2026-02-18",9300,{"date":1010,"open":865,"high":706,"low":190,"close":909,"change":253,"percent_change":1011,"volume":1012,"transactions":9,"vwap":909},"2026-02-17",-0.44,7000,{"date":1014,"open":857,"high":857,"low":706,"close":691,"change":368,"percent_change":369,"volume":986,"transactions":9,"vwap":691},"2026-02-13",{"date":1016,"open":670,"high":670,"low":700,"close":700,"change":753,"percent_change":178,"volume":862,"transactions":9,"vwap":700},"2026-02-12",{"date":1018,"open":680,"high":690,"low":680,"close":690,"change":352,"percent_change":568,"volume":686,"transactions":9,"vwap":690},"2026-02-11",{"date":1020,"open":853,"high":689,"low":861,"close":879,"change":532,"percent_change":717,"volume":886,"transactions":9,"vwap":879},"2026-02-10",{"date":1022,"open":670,"high":670,"low":575,"close":684,"change":666,"percent_change":324,"volume":812,"transactions":9,"vwap":684},"2026-02-09",{"date":1024,"open":690,"high":690,"low":1025,"close":690,"change":731,"percent_change":198,"volume":812,"transactions":9,"vwap":690},"2026-02-06",32.27,{"date":1027,"open":574,"high":574,"low":699,"close":689,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":689},"2026-02-05",-0.11,-0.34,7400,{"date":1032,"open":1025,"high":1033,"low":1025,"close":644,"change":369,"percent_change":675,"volume":1034,"transactions":9,"vwap":644},"2026-02-04",32.46,11900,{"date":1036,"open":251,"high":251,"low":857,"close":251,"change":324,"percent_change":510,"volume":1037,"transactions":9,"vwap":251},"2026-02-03",9700,{"date":1039,"open":847,"high":684,"low":847,"close":684,"change":666,"percent_change":324,"volume":1040,"transactions":9,"vwap":684},"2026-02-02",400,{"date":1042,"open":574,"high":628,"low":850,"close":690,"change":187,"percent_change":188,"volume":728,"transactions":9,"vwap":690},"2026-01-30",{"date":1044,"open":620,"high":658,"low":628,"close":679,"change":253,"percent_change":748,"volume":915,"transactions":9,"vwap":679},"2026-01-29",{"date":1046,"open":592,"high":747,"low":1047,"close":747,"change":523,"percent_change":86,"volume":769,"transactions":9,"vwap":747},"2026-01-28",32.43,{"date":1049,"open":847,"high":251,"low":847,"close":251,"change":360,"percent_change":78,"volume":825,"transactions":9,"vwap":251},"2026-01-27",{"date":1051,"open":850,"high":575,"low":850,"close":575,"change":368,"percent_change":369,"volume":986,"transactions":9,"vwap":575},"2026-01-26",{"date":1053,"open":575,"high":684,"low":575,"close":684,"change":685,"percent_change":666,"volume":1054,"transactions":9,"vwap":684},"2026-01-23",2700,{"date":1056,"open":658,"high":1047,"low":628,"close":628,"change":1028,"percent_change":1029,"volume":1057,"transactions":9,"vwap":628},"2026-01-22",4300,{"date":1059,"open":1060,"high":1061,"low":628,"close":1061,"change":382,"percent_change":482,"volume":844,"transactions":9,"vwap":1061},"2026-01-21",32.36,32.42,{"date":1063,"open":680,"high":250,"low":680,"close":679,"change":731,"percent_change":496,"volume":1064,"transactions":9,"vwap":679},"2026-01-20",3200,{"date":1066,"open":690,"high":575,"low":1025,"close":690,"change":284,"percent_change":985,"volume":1067,"transactions":9,"vwap":690},"2026-01-16",500,{"date":1069,"open":847,"high":847,"low":847,"close":847,"change":731,"percent_change":198,"volume":686,"transactions":9,"vwap":847},"2026-01-15",{"date":1071,"open":1025,"high":1025,"low":866,"close":861,"change":19,"percent_change":20,"volume":800,"transactions":9,"vwap":861},"2026-01-14",{"date":1073,"open":680,"high":574,"low":680,"close":574,"change":731,"percent_change":198,"volume":812,"transactions":9,"vwap":574},"2026-01-13",{"date":1075,"open":695,"high":575,"low":695,"close":847,"change":560,"percent_change":560,"volume":782,"transactions":9,"vwap":847},"2026-01-12",{"date":1077,"open":847,"high":847,"low":857,"close":847,"change":685,"percent_change":666,"volume":766,"transactions":9,"vwap":847},"2026-01-09",{"date":1079,"open":847,"high":847,"low":954,"close":853,"change":149,"percent_change":409,"volume":1057,"transactions":9,"vwap":853},"2026-01-08",{"date":1081,"open":861,"high":861,"low":699,"close":861,"change":434,"percent_change":539,"volume":986,"transactions":9,"vwap":861},"2026-01-07",{"date":1083,"open":574,"high":574,"low":680,"close":680,"change":671,"percent_change":284,"volume":1040,"transactions":9,"vwap":680},"2026-01-06",{"date":1085,"open":879,"high":689,"low":889,"close":689,"change":752,"percent_change":753,"volume":957,"transactions":9,"vwap":689},"2026-01-05",{"date":1087,"open":690,"high":690,"low":574,"close":574,"change":523,"percent_change":86,"volume":708,"transactions":9,"vwap":574},"2026-01-02",{"date":1089,"open":706,"high":857,"low":706,"close":857,"change":360,"percent_change":78,"volume":741,"transactions":9,"vwap":857},"2025-12-31",{"date":1091,"open":865,"high":866,"low":909,"close":707,"change":284,"percent_change":985,"volume":1092,"transactions":9,"vwap":707},"2025-12-30",8600,{"date":1094,"open":707,"high":707,"low":190,"close":865,"change":368,"percent_change":369,"volume":891,"transactions":9,"vwap":865},"2025-12-29",{"date":1096,"open":706,"high":706,"low":865,"close":711,"change":816,"percent_change":577,"volume":825,"transactions":9,"vwap":711},"2025-12-26",{"date":1098,"open":706,"high":706,"low":706,"close":706,"change":717,"percent_change":1099,"volume":346,"transactions":9,"vwap":706},"2025-12-24",-1.23,{"date":1101,"open":292,"high":259,"low":292,"close":259,"change":523,"percent_change":86,"volume":1102,"transactions":9,"vwap":259},"2025-12-23",900,{"date":1104,"open":1061,"high":1033,"low":644,"close":658,"change":187,"percent_change":188,"volume":696,"transactions":9,"vwap":658},"2025-12-22",{"date":1106,"open":592,"high":747,"low":292,"close":592,"change":368,"percent_change":369,"volume":766,"transactions":9,"vwap":592},"2025-12-19",{"date":1108,"open":658,"high":259,"low":575,"close":259,"change":671,"percent_change":284,"volume":820,"transactions":9,"vwap":259},"2025-12-18",{"date":1110,"open":747,"high":591,"low":592,"close":592,"change":368,"percent_change":369,"volume":769,"transactions":9,"vwap":592},"2025-12-17",{"date":1112,"open":566,"high":727,"low":259,"close":259,"change":434,"percent_change":539,"volume":957,"transactions":9,"vwap":259},"2025-12-16",{"date":1114,"open":747,"high":239,"low":747,"close":239,"change":752,"percent_change":753,"volume":769,"transactions":9,"vwap":239},"2025-12-15",{"date":1116,"open":293,"high":293,"low":520,"close":293,"change":360,"percent_change":78,"volume":891,"transactions":9,"vwap":293},"2025-12-12",{"date":1118,"open":17,"high":17,"low":747,"close":747,"change":816,"percent_change":577,"volume":667,"transactions":9,"vwap":747},"2025-12-11",{"date":1120,"open":259,"high":591,"low":259,"close":566,"change":816,"percent_change":577,"volume":779,"transactions":9,"vwap":566},"2025-12-10",{"date":1122,"open":291,"high":291,"low":566,"close":591,"change":560,"percent_change":560,"volume":1123,"transactions":9,"vwap":591},"2025-12-09",5200,{"date":1125,"open":259,"high":591,"low":259,"close":591,"change":685,"percent_change":666,"volume":957,"transactions":9,"vwap":591},"2025-12-08",{"date":1127,"open":239,"high":239,"low":1047,"close":566,"change":666,"percent_change":324,"volume":775,"transactions":9,"vwap":566},"2025-12-05",{"date":1129,"open":251,"high":1033,"low":251,"close":1033,"change":360,"percent_change":78,"volume":862,"transactions":9,"vwap":1033},"2025-12-04",{"date":1131,"open":695,"high":1060,"low":695,"close":644,"change":368,"percent_change":369,"volume":957,"transactions":9,"vwap":644},"2025-12-03",{"date":1133,"open":1047,"high":292,"low":241,"close":241,"change":685,"percent_change":666,"volume":779,"transactions":9,"vwap":241},"2025-12-02",{"date":1135,"open":644,"high":620,"low":679,"close":1060,"change":1136,"percent_change":244,"volume":1057,"transactions":9,"vwap":1060},"2025-12-01",0.13,{"date":1138,"open":847,"high":847,"low":847,"close":847,"change":187,"percent_change":188,"volume":686,"transactions":9,"vwap":847},"2025-11-28",{"date":1140,"open":575,"high":670,"low":680,"close":574,"change":324,"percent_change":510,"volume":1102,"transactions":9,"vwap":574},"2025-11-26",{"date":1142,"open":707,"high":695,"low":706,"close":879,"change":560,"percent_change":560,"volume":681,"transactions":9,"vwap":879},"2025-11-25",{"date":1144,"open":691,"high":1025,"low":691,"close":879,"change":547,"percent_change":938,"volume":862,"transactions":9,"vwap":879},"2025-11-24",{"date":1146,"open":574,"high":690,"low":853,"close":574,"change":816,"percent_change":577,"volume":1147,"transactions":9,"vwap":574},"2025-11-21",4800,{"date":1149,"open":251,"high":251,"low":690,"close":690,"change":532,"percent_change":717,"volume":708,"transactions":9,"vwap":690},"2025-11-20",{"date":1151,"open":251,"high":1061,"low":251,"close":1061,"change":368,"percent_change":369,"volume":1067,"transactions":9,"vwap":1061},"2025-11-19",{"date":1153,"open":251,"high":259,"low":251,"close":292,"change":369,"percent_change":489,"volume":708,"transactions":9,"vwap":292},"2025-11-18",{"date":1155,"open":17,"high":17,"low":591,"close":591,"change":187,"percent_change":188,"volume":1040,"transactions":9,"vwap":591},"2025-11-17",{"date":1157,"open":727,"high":239,"low":292,"close":239,"change":409,"percent_change":830,"volume":1158,"transactions":9,"vwap":239},"2025-11-14",17800,{"date":1160,"open":1033,"high":1033,"low":658,"close":1047,"change":560,"percent_change":560,"volume":1054,"transactions":9,"vwap":1047},"2025-11-13",{"date":1162,"open":592,"high":259,"low":1047,"close":1047,"change":434,"percent_change":539,"volume":775,"transactions":9,"vwap":1047},"2025-11-12",{"date":1164,"open":1047,"high":727,"low":1047,"close":727,"change":731,"percent_change":496,"volume":775,"transactions":9,"vwap":727},"2025-11-11",{"date":1166,"open":1060,"high":259,"low":1060,"close":1033,"change":324,"percent_change":510,"volume":1167,"transactions":9,"vwap":1033},"2025-11-10",4100,{"date":1169,"open":628,"high":250,"low":628,"close":241,"change":149,"percent_change":409,"volume":957,"transactions":9,"vwap":241},"2025-11-07",{"date":1171,"open":1060,"high":1060,"low":670,"close":670,"change":532,"percent_change":717,"volume":766,"transactions":9,"vwap":670},"2025-11-06",{"date":1173,"open":1047,"high":259,"low":1047,"close":1033,"change":496,"percent_change":134,"volume":741,"transactions":9,"vwap":1033},"2025-11-05",{"date":1175,"open":679,"high":1061,"low":628,"close":628,"change":1028,"percent_change":1029,"volume":696,"transactions":9,"vwap":628},"2025-11-04",{"date":1177,"open":591,"high":591,"low":1061,"close":1061,"change":666,"percent_change":324,"volume":1167,"transactions":9,"vwap":1061},"2025-11-03",{"date":1179,"open":1060,"high":251,"low":695,"close":250,"change":731,"percent_change":496,"volume":1180,"transactions":9,"vwap":250},"2025-10-31",24500,{"date":1182,"open":1061,"high":1061,"low":679,"close":679,"change":369,"percent_change":675,"volume":782,"transactions":9,"vwap":679},"2025-10-30",{"date":1184,"open":241,"high":251,"low":670,"close":658,"change":731,"percent_change":496,"volume":779,"transactions":9,"vwap":658},"2025-10-29",{"date":1186,"open":670,"high":1060,"low":575,"close":644,"change":731,"percent_change":496,"volume":957,"transactions":9,"vwap":644},"2025-10-28",{"date":1188,"open":644,"high":292,"low":575,"close":575,"change":577,"percent_change":547,"volume":1189,"transactions":9,"vwap":575},"2025-10-27",7900,{"date":1191,"open":847,"high":670,"low":847,"close":670,"change":671,"percent_change":284,"volume":775,"transactions":9,"vwap":670},"2025-10-24",{"date":1193,"open":628,"high":684,"low":574,"close":628,"change":382,"percent_change":482,"volume":769,"transactions":9,"vwap":628},"2025-10-23",{"date":1195,"open":866,"high":847,"low":866,"close":847,"change":360,"percent_change":78,"volume":775,"transactions":9,"vwap":847},"2025-10-22",{"date":1197,"open":954,"high":954,"low":889,"close":889,"change":666,"percent_change":324,"volume":173,"transactions":9,"vwap":889},"2025-10-21",{"date":1199,"open":889,"high":889,"low":874,"close":870,"change":752,"percent_change":753,"volume":766,"transactions":9,"vwap":870},"2025-10-20",{"date":1201,"open":689,"high":680,"low":954,"close":954,"change":368,"percent_change":369,"volume":886,"transactions":9,"vwap":954},"2025-10-17",{"date":1203,"open":680,"high":680,"low":889,"close":691,"change":369,"percent_change":675,"volume":965,"transactions":9,"vwap":691},"2025-10-16",{"date":1205,"open":689,"high":689,"low":879,"close":857,"change":685,"percent_change":666,"volume":769,"transactions":9,"vwap":857},"2025-10-15",{"date":1207,"open":850,"high":850,"low":879,"close":695,"change":369,"percent_change":675,"volume":766,"transactions":9,"vwap":695},"2025-10-14",{"date":1209,"open":680,"high":680,"low":680,"close":680,"change":577,"percent_change":547,"volume":686,"transactions":9,"vwap":680},"2025-10-13",{"date":1211,"open":644,"high":644,"low":680,"close":690,"change":294,"percent_change":303,"volume":766,"transactions":9,"vwap":690},"2025-10-10",{"date":1213,"open":239,"high":239,"low":592,"close":566,"change":722,"percent_change":425,"volume":867,"transactions":9,"vwap":566},"2025-10-09",{"date":1215,"open":291,"high":232,"low":259,"close":232,"change":382,"percent_change":482,"volume":854,"transactions":9,"vwap":232},"2025-10-08",{"date":1217,"open":250,"high":747,"low":620,"close":747,"change":352,"percent_change":568,"volume":782,"transactions":9,"vwap":747},"2025-10-07",{"date":1219,"open":620,"high":620,"low":620,"close":620,"change":666,"percent_change":324,"volume":346,"transactions":9,"vwap":620},"2025-10-06",{"date":1221,"open":628,"high":644,"low":628,"close":644,"change":731,"percent_change":496,"volume":769,"transactions":9,"vwap":644},"2025-10-03",{"date":1223,"open":628,"high":628,"low":680,"close":575,"change":722,"percent_change":723,"volume":769,"transactions":9,"vwap":575},"2025-10-02",{"date":1225,"open":251,"high":1061,"low":1060,"close":241,"change":560,"percent_change":560,"volume":769,"transactions":9,"vwap":241},"2025-10-01",{"date":1227,"open":690,"high":241,"low":689,"close":241,"change":284,"percent_change":985,"volume":1054,"transactions":9,"vwap":241},"2025-09-30",{"date":1229,"open":241,"high":658,"low":690,"close":628,"change":532,"percent_change":717,"volume":1230,"transactions":9,"vwap":628},"2025-09-29",4400,{"date":1232,"open":566,"high":591,"low":1047,"close":292,"change":368,"percent_change":369,"volume":1064,"transactions":9,"vwap":292},"2025-09-26",{"date":1234,"open":292,"high":727,"low":292,"close":1033,"change":369,"percent_change":489,"volume":812,"transactions":9,"vwap":1033},"2025-09-25",{"date":1236,"open":291,"high":1237,"low":727,"close":291,"change":539,"percent_change":262,"volume":1238,"transactions":9,"vwap":291},"2025-09-24",32.54,51800,{"date":1240,"open":366,"high":366,"low":544,"close":544,"change":187,"percent_change":188,"volume":812,"transactions":9,"vwap":544},"2025-09-23",{"date":1242,"open":387,"high":449,"low":366,"close":366,"change":19,"percent_change":206,"volume":173,"transactions":9,"vwap":366},"2025-09-22",{"date":1244,"open":1245,"high":449,"low":774,"close":449,"change":671,"percent_change":284,"volume":741,"transactions":9,"vwap":449},"2025-09-19",32.88,{"date":1247,"open":449,"high":449,"low":320,"close":320,"change":352,"percent_change":1248,"volume":1102,"transactions":9,"vwap":320},"2025-09-18",0.3,{"date":1250,"open":815,"high":757,"low":222,"close":1251,"change":382,"percent_change":104,"volume":800,"transactions":9,"vwap":1251},"2025-09-17",32.8,{"date":1253,"open":431,"high":415,"low":195,"close":740,"change":685,"percent_change":666,"volume":696,"transactions":9,"vwap":740},"2025-09-16",{"date":1255,"open":815,"high":431,"low":815,"close":431,"change":816,"percent_change":577,"volume":708,"transactions":9,"vwap":431},"2025-09-15",{"date":1257,"open":186,"high":458,"low":740,"close":740,"change":731,"percent_change":496,"volume":775,"transactions":9,"vwap":740},"2025-09-12",{"date":1259,"open":232,"high":195,"low":232,"close":815,"change":79,"percent_change":278,"volume":775,"transactions":9,"vwap":815},"2025-09-11",{"date":1261,"open":566,"high":232,"low":259,"close":17,"change":685,"percent_change":666,"volume":1262,"transactions":9,"vwap":17},"2025-09-10",5000,{"date":1264,"open":17,"high":222,"low":566,"close":291,"change":816,"percent_change":577,"volume":1265,"transactions":9,"vwap":291},"2025-09-09",14300,{"date":1267,"open":529,"high":529,"low":17,"close":17,"change":188,"percent_change":648,"volume":1268,"transactions":9,"vwap":17},"2025-09-08",12500,{"date":1270,"open":815,"high":431,"low":520,"close":195,"change":798,"percent_change":799,"volume":1271,"transactions":9,"vwap":195},"2025-09-05",41900,{"date":1273,"open":374,"high":320,"low":765,"close":765,"change":369,"percent_change":489,"volume":862,"transactions":9,"vwap":765},"2025-09-04",{"date":1275,"open":321,"high":797,"low":387,"close":320,"change":547,"percent_change":1276,"volume":1277,"transactions":9,"vwap":320},"2025-09-03",-0.27,39700,{"date":1279,"open":300,"high":1280,"low":544,"close":340,"change":187,"percent_change":188,"volume":1281,"transactions":9,"vwap":340},"2025-09-02",33.0099983,56200,{"date":1283,"open":300,"high":1284,"low":309,"close":1285,"change":469,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2025-08-29",33.07,33.040001,0.52,13900,{"date":1289,"open":182,"high":182,"low":381,"close":381,"change":109,"percent_change":70,"volume":173,"transactions":9,"vwap":381},"2025-08-28",{"date":1291,"open":1292,"high":1293,"low":1285,"close":1285,"change":685,"percent_change":666,"volume":672,"transactions":9,"vwap":1285},"2025-08-27",33.099998,33.15,{"date":1295,"open":797,"high":797,"low":797,"close":797,"change":324,"percent_change":804,"volume":667,"transactions":9,"vwap":797},"2025-08-26",{"date":1297,"open":309,"high":300,"low":320,"close":330,"change":671,"percent_change":284,"volume":737,"transactions":9,"vwap":330},"2025-08-25",{"date":1299,"open":765,"high":300,"low":757,"close":449,"change":523,"percent_change":615,"volume":1300,"transactions":9,"vwap":449},"2025-08-22",8500,{"date":1302,"open":458,"high":1245,"low":186,"close":761,"change":104,"percent_change":85,"volume":1303,"transactions":9,"vwap":761},"2025-08-21",13300,{"date":1305,"open":231,"high":231,"low":196,"close":196,"change":752,"percent_change":753,"volume":812,"transactions":9,"vwap":196},"2025-08-20",{"date":1307,"open":212,"high":212,"low":231,"close":231,"change":798,"percent_change":799,"volume":844,"transactions":9,"vwap":231},"2025-08-19",{"date":1309,"open":223,"high":757,"low":415,"close":757,"change":560,"percent_change":560,"volume":1310,"transactions":9,"vwap":757},"2025-08-18",4900,{"date":1312,"open":765,"high":387,"low":458,"close":757,"change":149,"percent_change":409,"volume":782,"transactions":9,"vwap":757},"2025-08-15",{"date":1314,"open":458,"high":544,"low":458,"close":544,"change":731,"percent_change":496,"volume":1102,"transactions":9,"vwap":544},"2025-08-14",{"date":1316,"open":212,"high":408,"low":431,"close":740,"change":369,"percent_change":489,"volume":957,"transactions":9,"vwap":740},"2025-08-13",{"date":1318,"open":232,"high":774,"low":232,"close":408,"change":434,"percent_change":785,"volume":1319,"transactions":9,"vwap":408},"2025-08-12",23100,{"date":1321,"open":381,"high":778,"low":757,"close":387,"change":752,"percent_change":753,"volume":1322,"transactions":9,"vwap":387},"2025-08-11",11400,{"date":1324,"open":431,"high":309,"low":431,"close":320,"change":804,"percent_change":1325,"volume":812,"transactions":9,"vwap":320},"2025-08-08",0.83,{"date":1327,"open":591,"high":18,"low":591,"close":18,"change":324,"percent_change":510,"volume":1102,"transactions":9,"vwap":18},"2025-08-07",{"date":1329,"open":17,"high":196,"low":17,"close":1237,"change":284,"percent_change":285,"volume":1262,"transactions":9,"vwap":1237},"2025-08-06",{"date":1331,"open":1332,"high":1332,"low":292,"close":747,"change":547,"percent_change":938,"volume":970,"transactions":9,"vwap":747},"2025-08-05",32.57,{"date":1334,"open":1033,"high":269,"low":1033,"close":1332,"change":352,"percent_change":568,"volume":1335,"transactions":9,"vwap":1332},"2025-08-04",3900,{"date":1337,"open":1332,"high":1332,"low":592,"close":259,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":259},"2025-08-01",-0.29,-0.89,11500,{"date":1342,"open":320,"high":320,"low":431,"close":458,"change":798,"percent_change":799,"volume":1343,"transactions":9,"vwap":458},"2025-07-31",6300,{"date":1345,"open":797,"high":1284,"low":322,"close":449,"change":368,"percent_change":369,"volume":1346,"transactions":9,"vwap":449},"2025-07-30",4700,{"date":1348,"open":803,"high":803,"low":320,"close":330,"change":109,"percent_change":70,"volume":835,"transactions":9,"vwap":330},"2025-07-29",{"date":1350,"open":1351,"high":1293,"low":22,"close":1352,"change":666,"percent_change":324,"volume":1064,"transactions":9,"vwap":1352},"2025-07-28",33.12,33.11,{"date":1354,"open":1355,"high":1355,"low":321,"close":1356,"change":188,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2025-07-25",33.23,33.080002,-0.45,9100,{"date":1360,"open":1352,"high":1355,"low":1356,"close":1355,"change":482,"percent_change":1361,"volume":982,"transactions":9,"vwap":1355},"2025-07-24",0.76,{"date":1363,"open":797,"high":803,"low":300,"close":300,"change":752,"percent_change":753,"volume":986,"transactions":9,"vwap":300},"2025-07-23",{"date":1365,"open":1351,"high":1351,"low":1280,"close":321,"change":532,"percent_change":1366,"volume":1064,"transactions":9,"vwap":321},"2025-07-22",-0.39,{"date":1368,"open":1351,"high":1293,"low":1292,"close":1293,"change":19,"percent_change":206,"volume":782,"transactions":9,"vwap":1293},"2025-07-21",{"date":1370,"open":1371,"high":175,"low":1372,"close":1373,"change":722,"percent_change":425,"volume":1374,"transactions":9,"vwap":1373},"2025-07-18",33.32,33.22,33.25,9000,{"date":1376,"open":1377,"high":175,"low":1372,"close":1371,"change":324,"percent_change":804,"volume":805,"transactions":9,"vwap":1371},"2025-07-17",33.27,{"date":1379,"open":803,"high":1355,"low":321,"close":1355,"change":360,"percent_change":1380,"volume":948,"transactions":9,"vwap":1355},"2025-07-16",0.33,{"date":1382,"open":1284,"high":1383,"low":1284,"close":1351,"change":731,"percent_change":496,"volume":1230,"transactions":9,"vwap":1351},"2025-07-15",33.18,{"date":1385,"open":803,"high":1284,"low":321,"close":1284,"change":731,"percent_change":496,"volume":1067,"transactions":9,"vwap":1284},"2025-07-14",{"date":1387,"open":449,"high":1285,"low":449,"close":321,"change":985,"percent_change":35,"volume":805,"transactions":9,"vwap":321},"2025-07-11",{"date":1389,"open":774,"high":1245,"low":774,"close":774,"change":560,"percent_change":560,"volume":982,"transactions":9,"vwap":774},"2025-07-10",{"date":1391,"open":374,"high":322,"low":212,"close":774,"change":1028,"percent_change":272,"volume":766,"transactions":9,"vwap":774},"2025-07-09",{"date":1393,"open":1394,"high":1394,"low":330,"close":330,"change":666,"percent_change":324,"volume":1040,"transactions":9,"vwap":330},"2025-07-08",32.97,{"date":1396,"open":223,"high":322,"low":408,"close":322,"change":1136,"percent_change":244,"volume":1123,"transactions":9,"vwap":322},"2025-07-07",{"date":1398,"open":223,"high":223,"low":458,"close":408,"change":284,"percent_change":285,"volume":867,"transactions":9,"vwap":408},"2025-07-03",{"date":1400,"open":415,"high":757,"low":740,"close":740,"change":731,"percent_change":496,"volume":1401,"transactions":9,"vwap":740},"2025-07-02",4000,{"date":1403,"open":224,"high":740,"low":231,"close":815,"change":368,"percent_change":369,"volume":692,"transactions":9,"vwap":815},"2025-07-01",{"date":1405,"open":408,"high":366,"low":195,"close":394,"change":434,"percent_change":785,"volume":1335,"transactions":9,"vwap":394},"2025-06-30",{"date":1407,"open":448,"high":408,"low":448,"close":544,"change":469,"percent_change":1286,"volume":825,"transactions":9,"vwap":544},"2025-06-27",{"date":1409,"open":293,"high":269,"low":17,"close":529,"change":577,"percent_change":547,"volume":782,"transactions":9,"vwap":529},"2025-06-26",{"date":1411,"open":448,"high":448,"low":293,"close":18,"change":785,"percent_change":1412,"volume":1413,"transactions":9,"vwap":18},"2025-06-25",-0.73,5800,{"date":1415,"open":1394,"high":182,"low":381,"close":381,"change":753,"percent_change":1416,"volume":948,"transactions":9,"vwap":381},"2025-06-24",-0.36,{"date":1418,"open":22,"high":22,"low":778,"close":340,"change":425,"percent_change":992,"volume":812,"transactions":9,"vwap":340},"2025-06-23",{"date":1420,"open":1355,"high":1355,"low":1421,"close":1422,"change":985,"percent_change":35,"volume":786,"transactions":9,"vwap":1422},"2025-06-20",33.14,33.2,{"date":1424,"open":1425,"high":1280,"low":449,"close":1280,"change":19,"percent_change":206,"volume":812,"transactions":9,"vwap":1280},"2025-06-18",32.95,{"date":1427,"open":22,"high":1293,"low":321,"close":1352,"change":149,"percent_change":409,"volume":681,"transactions":9,"vwap":1352},"2025-06-17",{"date":1429,"open":320,"high":1284,"low":320,"close":1284,"change":496,"percent_change":134,"volume":1102,"transactions":9,"vwap":1284},"2025-06-16",{"date":1431,"open":774,"high":449,"low":366,"close":449,"change":285,"percent_change":156,"volume":957,"transactions":9,"vwap":449},"2025-06-13",{"date":1433,"open":765,"high":761,"low":415,"close":415,"change":489,"percent_change":442,"volume":769,"transactions":9,"vwap":415},"2025-06-12",{"date":1435,"open":757,"high":309,"low":757,"close":449,"change":368,"percent_change":369,"volume":1335,"transactions":9,"vwap":449},"2025-06-11",{"date":1437,"open":1245,"high":330,"low":1245,"close":330,"change":434,"percent_change":785,"volume":672,"transactions":9,"vwap":330},"2025-06-10",{"date":1439,"open":1440,"high":1440,"low":1425,"close":321,"change":577,"percent_change":547,"volume":1346,"transactions":9,"vwap":321},"2025-06-09",33.060001,{"date":1442,"open":22,"high":1443,"low":340,"close":803,"change":1136,"percent_change":1444,"volume":1445,"transactions":9,"vwap":803},"2025-06-06",33.13,0.39,13000,{"date":1447,"open":182,"high":321,"low":381,"close":449,"change":547,"percent_change":1276,"volume":1448,"transactions":9,"vwap":449},"2025-06-05",32600,{"date":1450,"open":1292,"high":1292,"low":1394,"close":1280,"change":489,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1280},"2025-06-04",-0.54,21000,{"date":1454,"open":22,"high":1455,"low":22,"close":1455,"change":284,"percent_change":285,"volume":667,"transactions":9,"vwap":1455},"2025-06-03",33.19,{"date":1457,"open":1440,"high":1455,"low":1440,"close":1443,"change":722,"percent_change":425,"volume":886,"transactions":9,"vwap":1443},"2025-06-02",{"date":1459,"open":1440,"high":1422,"low":321,"close":1422,"change":1460,"percent_change":1461,"volume":1102,"transactions":9,"vwap":1422},"2025-05-30",0.23,0.7,{"date":1463,"open":797,"high":22,"low":1394,"close":1394,"change":188,"percent_change":1357,"volume":1464,"transactions":9,"vwap":1394},"2025-05-29",2600,{"date":1466,"open":1421,"high":1455,"low":1292,"close":1351,"change":731,"percent_change":496,"volume":1467,"transactions":9,"vwap":1351},"2025-05-28",34000,{"date":1469,"open":1284,"high":1292,"low":1285,"close":1284,"change":753,"percent_change":1416,"volume":766,"transactions":9,"vwap":1284},"2025-05-27",{"date":1471,"open":1421,"high":1472,"low":1292,"close":1455,"change":434,"percent_change":785,"volume":1473,"transactions":9,"vwap":1455},"2025-05-23",33.28,18400,{"date":1475,"open":1377,"high":1377,"low":22,"close":1377,"change":671,"percent_change":284,"volume":1476,"transactions":9,"vwap":1377},"2025-05-22",16100,{"date":1478,"open":1479,"high":1373,"low":1479,"close":1373,"change":382,"percent_change":104,"volume":812,"transactions":9,"vwap":1373},"2025-05-21",33.21,{"date":1481,"open":1482,"high":1422,"low":1443,"close":1482,"change":547,"percent_change":1276,"volume":1483,"transactions":9,"vwap":1482},"2025-05-20",33.17,11100,{"date":1485,"open":1373,"high":1371,"low":803,"close":1486,"change":496,"percent_change":56,"volume":1487,"transactions":9,"vwap":1486},"2025-05-19",33.26,31100,{"date":1489,"open":374,"high":1443,"low":374,"close":1352,"change":284,"percent_change":285,"volume":758,"transactions":9,"vwap":1352},"2025-05-16",{"date":1491,"open":182,"high":1292,"low":340,"close":803,"change":1492,"percent_change":1493,"volume":782,"transactions":9,"vwap":803},"2025-05-15",-0.26,-0.78,{"date":1495,"open":1351,"high":1496,"low":1356,"close":1496,"change":804,"percent_change":1497,"volume":1167,"transactions":9,"vwap":1496},"2025-05-14",33.31,0.82,{"date":1499,"open":458,"high":1284,"low":458,"close":1285,"change":314,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1285},"2025-05-13",0.79,74500,{"date":1503,"open":330,"high":330,"low":544,"close":408,"change":666,"percent_change":324,"volume":1504,"transactions":9,"vwap":408},"2025-05-12",8700,{"date":1506,"open":448,"high":458,"low":448,"close":212,"change":382,"percent_change":104,"volume":173,"transactions":9,"vwap":212},"2025-05-09",{"date":1508,"open":18,"high":458,"low":293,"close":815,"change":360,"percent_change":78,"volume":1509,"transactions":9,"vwap":815},"2025-05-08",8900,{"date":1511,"open":394,"high":394,"low":232,"close":232,"change":188,"percent_change":648,"volume":1064,"transactions":9,"vwap":232},"2025-05-07",{"date":1513,"open":431,"high":431,"low":394,"close":431,"change":284,"percent_change":285,"volume":779,"transactions":9,"vwap":431},"2025-05-06",{"date":1515,"open":1237,"high":815,"low":1237,"close":231,"change":409,"percent_change":830,"volume":1057,"transactions":9,"vwap":231},"2025-05-05",{"date":1517,"open":591,"high":520,"low":591,"close":17,"change":409,"percent_change":830,"volume":896,"transactions":9,"vwap":17},"2025-05-02",{"date":1519,"open":250,"high":566,"low":679,"close":251,"change":352,"percent_change":568,"volume":915,"transactions":9,"vwap":251},"2025-05-01",{"date":1521,"open":707,"high":628,"low":707,"close":628,"change":360,"percent_change":78,"volume":1401,"transactions":9,"vwap":628},"2025-04-30",{"date":1523,"open":689,"high":850,"low":695,"close":695,"change":187,"percent_change":798,"volume":854,"transactions":9,"vwap":695},"2025-04-29",{"date":1525,"open":1060,"high":620,"low":879,"close":850,"change":675,"percent_change":1526,"volume":1527,"transactions":9,"vwap":850},"2025-04-28",-0.59,13700,{"date":1529,"open":1332,"high":1332,"low":658,"close":292,"change":425,"percent_change":1530,"volume":1265,"transactions":9,"vwap":292},"2025-04-25",-0.64,{"date":179,"open":231,"high":186,"low":18,"close":231,"change":560,"percent_change":560,"volume":782,"transactions":9,"vwap":231}]