[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SHM":3,"homepage-market-summary":30,"stock-historical-SHM":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SHM","2026-10-07",{"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},"State Street SPDR Nuveen ICE Short Term Municipal Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.8196,1.313952,"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},46.6,46.62,46.75,46.54,46.7,-0.1,-0.21,984132.735493,48.48,46.33,285712.09952728177,12.6,4772,{"status":31,"indices":32,"watchlist":74,"sectors":96,"benchmarks":151},"success",[33,41,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":23,"is_up":39,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":39,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":39,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":39,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":39,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":39},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":39},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},48.51,268978,98177049.080875,-1.38,"2025-04-25",[182,185,194,203,212,221,231,239,248,258,267,277,287,297,306,316,324,330,338,346,356,364,372,383,391,398,404,414,424,432,440,446,453,459,466,473,479,486,493,502,507,512,519,526,532,537,544,549,556,563,571,577,583,589,596,601,606,613,620,625,632,639,647,650,653,657,662,666,669,673,678,682,688,691,694,697,701,704,707,710,713,716,719,722,725,728,732,735,738,741,744,747,750,753,756,759,762,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,889,892,897,903,910,916,921,925,929,934,938,941,944,946,949,953,959,964,969,973,976,980,984,988,992,996,1000,1003,1008,1011,1015,1018,1021,1025,1029,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1225,1228,1230,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1278,1281,1284,1287,1290,1293,1296,1298,1301,1304,1307,1310,1314,1319,1321,1324,1327,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1374,1377,1379,1382,1385,1388,1392,1395,1398,1401,1404,1406,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1452,1455,1458,1461,1464,1467,1470,1472,1475,1478,1481,1484,1487,1489,1492,1495,1498,1501,1504,1506,1509,1511,1513,1516,1520,1523,1525,1530,1535,1538,1541,1544,1547,1551,1556,1561,1565,1568,1571,1574,1577,1580,1583,1586,1588,1590,1594,1599,1603,1606,1609,1614,1617],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},3400,46.5897,{"date":186,"open":21,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",46.755,46.485,0.01,0.02,881802.710112,1836,46.6808,{"date":195,"open":196,"high":197,"low":198,"close":196,"change":144,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",46.69,46.79,46.63,-0.04,836898.954704,2535,46.6892,{"date":204,"open":205,"high":206,"low":21,"close":207,"change":199,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",46.76,46.89,46.71,-0.09,909642.570929,1829,46.8143,{"date":213,"open":214,"high":19,"low":215,"close":19,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",46.61,46.49,0.1,0.21,1095071.581716,2500,46.6432,{"date":222,"open":223,"high":196,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",46.52,46.5,46.65,0.225,0.48,747276.410105,2620,46.6242,{"date":232,"open":233,"high":198,"low":26,"close":234,"change":235,"percent_change":120,"volume":236,"transactions":237,"vwap":238},"2026-09-29",46.47,46.425,-0.055,639911.650606,2717,46.4418,{"date":240,"open":214,"high":225,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",46.42,46.48,-0.195,-0.42,722310.212304,2614,46.4981,{"date":249,"open":250,"high":197,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",46.72,46.6101,46.675,-0.035,-0.07,468902.174398,1754,46.6751,{"date":259,"open":260,"high":261,"low":21,"close":207,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",46.87,46.91,-0.18,-0.38,539707.398442,1892,46.7806,{"date":268,"open":269,"high":270,"low":271,"close":206,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",47.03,47.1037,46.84,-0.17,-0.36,587876.731937,1986,46.9061,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":208,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",47.12,47.14,46.96,47.06,-0.19,659981.704015,2164,47.0558,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":190,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",47.16,47.1937,47.105,47.15,0.04,341282.859184,1866,47.1386,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":272,"volume":303,"transactions":304,"vwap":305},"2026-09-18",47.25,47.0801,47.13,-0.08,461649.649999,1877,47.141,{"date":307,"open":299,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",47.265,47.1715,47.21,0.06,0.13,246147.665262,1075,47.2112,{"date":317,"open":299,"high":318,"low":292,"close":292,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",47.28,-0.06,-0.13,561313.647427,1615,47.1945,{"date":325,"open":326,"high":326,"low":310,"close":310,"change":302,"percent_change":272,"volume":327,"transactions":328,"vwap":329},"2026-09-15",47.33,321970.465682,978,47.2638,{"date":331,"open":332,"high":333,"low":334,"close":332,"change":144,"percent_change":199,"volume":335,"transactions":336,"vwap":337},"2026-09-14",47.29,47.34,47.27,357306.082594,1342,47.307,{"date":339,"open":340,"high":341,"low":340,"close":342,"change":189,"percent_change":190,"volume":343,"transactions":344,"vwap":345},"2026-09-11",47.26,47.35,47.31,238056.998357,956,47.3075,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",47.38,47.221,47.3,-0.11,-0.23,222142.263046,915,47.2799,{"date":357,"open":358,"high":359,"low":348,"close":360,"change":120,"percent_change":161,"volume":361,"transactions":362,"vwap":363},"2026-09-09",47.48,47.52,47.41,294926.891687,1062,47.4534,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":144,"percent_change":199,"volume":369,"transactions":370,"vwap":371},"2026-09-08",47.58,47.49,47.53,237434.788516,1165,47.5152,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",47.56,47.575,47.5001,47.55,0.05,0.11,197666.200205,987,47.5455,{"date":384,"open":385,"high":386,"low":387,"close":387,"change":199,"percent_change":302,"volume":388,"transactions":389,"vwap":390},"2026-09-03",47.54,47.65,47.5,198808.862812,1076,47.5528,{"date":392,"open":393,"high":394,"low":385,"close":385,"change":189,"percent_change":190,"volume":395,"transactions":396,"vwap":397},"2026-09-02",47.57,47.63,398338.836726,2154,47.5657,{"date":399,"open":393,"high":400,"low":368,"close":368,"change":401,"percent_change":244,"volume":402,"transactions":403,"vwap":390},"2026-09-01",47.61,-0.2,266100.825519,1031,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":319,"volume":411,"transactions":412,"vwap":413},"2026-08-31",47.71,47.75,47.7043,47.73,-0.03,161981.541514,807,47.7187,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":144,"volume":421,"transactions":422,"vwap":423},"2026-08-28",47.77,47.81,47.74,47.76,-0.01,293109.832263,1544,47.7665,{"date":425,"open":426,"high":427,"low":428,"close":416,"change":420,"percent_change":144,"volume":429,"transactions":430,"vwap":431},"2026-08-27",47.79,47.82,47.755,198995.110615,1046,47.7864,{"date":433,"open":419,"high":434,"low":419,"close":435,"change":436,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",47.8,47.78,0,181750.161147,928,47.7899,{"date":441,"open":416,"high":442,"low":418,"close":435,"change":190,"percent_change":293,"volume":443,"transactions":444,"vwap":445},"2026-08-25",47.8199,140108.866287,1029,47.7812,{"date":447,"open":448,"high":449,"low":448,"close":419,"change":436,"percent_change":436,"volume":450,"transactions":451,"vwap":452},"2026-08-24",47.7,47.7783,207549.9163,947,47.7513,{"date":454,"open":409,"high":416,"low":455,"close":419,"change":378,"percent_change":216,"volume":456,"transactions":457,"vwap":458},"2026-08-21",47.661,426526.91873,1008,47.751,{"date":460,"open":448,"high":461,"low":462,"close":406,"change":144,"percent_change":199,"volume":463,"transactions":464,"vwap":465},"2026-08-20",47.7365,47.67,280395.196301,856,47.7211,{"date":467,"open":468,"high":409,"low":469,"close":409,"change":378,"percent_change":216,"volume":470,"transactions":471,"vwap":472},"2026-08-19",47.69,47.68,868353.640068,1293,47.7218,{"date":474,"open":462,"high":406,"low":475,"close":469,"change":189,"percent_change":190,"volume":476,"transactions":477,"vwap":478},"2026-08-18",47.64,207616.369293,959,47.679,{"date":480,"open":481,"high":482,"low":462,"close":462,"change":319,"percent_change":320,"volume":483,"transactions":484,"vwap":485},"2026-08-17",47.72,47.756035,155977.953187,976,47.7291,{"date":487,"open":418,"high":488,"low":481,"close":409,"change":489,"percent_change":208,"volume":490,"transactions":491,"vwap":492},"2026-08-14",47.776,-0.045,133932.074594,734,47.7468,{"date":494,"open":409,"high":495,"low":409,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-13",47.785,47.775,0.055,0.12,222095.252041,1223,47.7677,{"date":503,"open":418,"high":419,"low":448,"close":481,"change":420,"percent_change":144,"volume":504,"transactions":505,"vwap":506},"2026-08-12",130789.540717,867,47.7347,{"date":508,"open":468,"high":418,"low":468,"close":409,"change":378,"percent_change":216,"volume":509,"transactions":510,"vwap":511},"2026-08-11",145651.635574,746,47.7061,{"date":513,"open":419,"high":419,"low":514,"close":469,"change":254,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-10",47.625,-0.15,382884.261458,2033,47.6886,{"date":520,"open":469,"high":407,"low":469,"close":407,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-07",0.08,0.17,179350.101115,1054,47.7271,{"date":527,"open":406,"high":528,"low":475,"close":462,"change":144,"percent_change":199,"volume":529,"transactions":530,"vwap":531},"2026-08-06",47.7191,272325.50851,1462,47.6756,{"date":533,"open":386,"high":448,"low":394,"close":468,"change":311,"percent_change":312,"volume":534,"transactions":535,"vwap":536},"2026-08-05",224996.808746,1504,47.6816,{"date":538,"open":374,"high":475,"low":539,"close":394,"change":379,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-04",47.545,0.23,258936.450356,1721,47.6122,{"date":545,"open":374,"high":393,"low":359,"close":359,"change":208,"percent_change":283,"volume":546,"transactions":547,"vwap":548},"2026-08-03",267365.351292,1082,47.5363,{"date":550,"open":551,"high":552,"low":393,"close":400,"change":436,"percent_change":436,"volume":553,"transactions":554,"vwap":555},"2026-07-31",47.6,47.6386,179681.838958,797,47.5813,{"date":557,"open":386,"high":558,"low":559,"close":400,"change":199,"percent_change":302,"volume":560,"transactions":561,"vwap":562},"2026-07-30",47.6585,47.5901,107323.6106,890,47.6133,{"date":564,"open":565,"high":468,"low":566,"close":386,"change":567,"percent_change":311,"volume":568,"transactions":569,"vwap":570},"2026-07-29",47.62,47.59,0.03,359517.90823,1448,47.6455,{"date":572,"open":565,"high":573,"low":566,"close":565,"change":190,"percent_change":293,"volume":574,"transactions":575,"vwap":576},"2026-07-28",47.6798,329219.393706,1160,47.6161,{"date":578,"open":386,"high":481,"low":559,"close":551,"change":579,"percent_change":420,"volume":580,"transactions":581,"vwap":582},"2026-07-27",-0.005,236969.470358,1213,47.6262,{"date":584,"open":374,"high":394,"low":358,"close":585,"change":497,"percent_change":498,"volume":586,"transactions":587,"vwap":588},"2026-07-24",47.605,181343.107969,743,47.6141,{"date":590,"open":386,"high":386,"low":591,"close":377,"change":515,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-23",47.495,-0.31,193931.519685,996,47.5313,{"date":597,"open":409,"high":418,"low":469,"close":448,"change":254,"percent_change":515,"volume":598,"transactions":599,"vwap":600},"2026-07-22",111290.441109,721,47.7009,{"date":602,"open":426,"high":426,"low":481,"close":416,"change":253,"percent_change":254,"volume":603,"transactions":604,"vwap":605},"2026-07-21",148695.62317,1701,47.759,{"date":607,"open":417,"high":608,"low":426,"close":609,"change":579,"percent_change":420,"volume":610,"transactions":611,"vwap":612},"2026-07-20",47.83,47.805,145745.185651,855,47.8057,{"date":614,"open":416,"high":417,"low":615,"close":417,"change":71,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-17",47.735,0.15,844961.973833,2850,47.7788,{"date":621,"open":608,"high":608,"low":418,"close":418,"change":199,"percent_change":302,"volume":622,"transactions":623,"vwap":624},"2026-07-16",271778.826501,1409,47.7776,{"date":626,"open":627,"high":628,"low":416,"close":435,"change":208,"percent_change":283,"volume":629,"transactions":630,"vwap":631},"2026-07-15",47.88,47.89,1465532.796633,1489,47.7854,{"date":633,"open":627,"high":634,"low":427,"close":635,"change":189,"percent_change":190,"volume":636,"transactions":637,"vwap":638},"2026-07-14",47.9,47.87,184830.027296,1072,47.8604,{"date":640,"open":627,"high":641,"low":642,"close":643,"change":420,"percent_change":144,"volume":644,"transactions":645,"vwap":646},"2026-07-13",47.8899,47.84,47.86,138173.995291,826,47.8634,{"date":648,"open":643,"high":627,"low":427,"close":635,"change":567,"percent_change":311,"volume":649,"transactions":9,"vwap":635},"2026-07-10",139800,{"date":651,"open":643,"high":627,"low":427,"close":642,"change":436,"percent_change":436,"volume":652,"transactions":9,"vwap":642},"2026-07-09",133800,{"date":654,"open":655,"high":627,"low":434,"close":642,"change":189,"percent_change":190,"volume":656,"transactions":9,"vwap":642},"2026-07-08",47.85,269900,{"date":658,"open":659,"high":660,"low":427,"close":608,"change":302,"percent_change":272,"volume":661,"transactions":9,"vwap":608},"2026-07-07",47.91,47.92,301700,{"date":663,"open":634,"high":664,"low":634,"close":659,"change":189,"percent_change":190,"volume":665,"transactions":9,"vwap":659},"2026-07-06",47.96,220600,{"date":667,"open":627,"high":659,"low":642,"close":634,"change":311,"percent_change":312,"volume":668,"transactions":9,"vwap":634},"2026-07-02",221100,{"date":670,"open":627,"high":628,"low":427,"close":642,"change":320,"percent_change":671,"volume":672,"transactions":9,"vwap":642},"2026-07-01",-0.27,228600,{"date":674,"open":675,"high":676,"low":664,"close":675,"change":436,"percent_change":436,"volume":677,"transactions":9,"vwap":675},"2026-06-30",47.97,47.99,185400,{"date":679,"open":675,"high":680,"low":664,"close":675,"change":420,"percent_change":144,"volume":681,"transactions":9,"vwap":675},"2026-06-29",48.0099983,168100,{"date":683,"open":684,"high":676,"low":685,"close":686,"change":567,"percent_change":311,"volume":687,"transactions":9,"vwap":686},"2026-06-26",47.95,47.94,47.98,123900,{"date":689,"open":675,"high":675,"low":659,"close":684,"change":189,"percent_change":190,"volume":690,"transactions":9,"vwap":684},"2026-06-25",182300,{"date":692,"open":685,"high":664,"low":659,"close":685,"change":420,"percent_change":144,"volume":693,"transactions":9,"vwap":685},"2026-06-24",205800,{"date":695,"open":660,"high":684,"low":659,"close":684,"change":567,"percent_change":311,"volume":696,"transactions":9,"vwap":684},"2026-06-23",149400,{"date":698,"open":699,"high":684,"low":634,"close":660,"change":144,"percent_change":199,"volume":700,"transactions":9,"vwap":660},"2026-06-22",47.93,165700,{"date":702,"open":635,"high":685,"low":635,"close":685,"change":378,"percent_change":216,"volume":703,"transactions":9,"vwap":685},"2026-06-18",104900,{"date":705,"open":627,"high":685,"low":635,"close":628,"change":410,"percent_change":319,"volume":706,"transactions":9,"vwap":628},"2026-06-17",240600,{"date":708,"open":634,"high":699,"low":627,"close":660,"change":190,"percent_change":293,"volume":709,"transactions":9,"vwap":660},"2026-06-16",186400,{"date":711,"open":634,"high":660,"low":635,"close":634,"change":190,"percent_change":293,"volume":712,"transactions":9,"vwap":634},"2026-06-15",123400,{"date":714,"open":655,"high":659,"low":608,"close":627,"change":567,"percent_change":311,"volume":715,"transactions":9,"vwap":627},"2026-06-12",195700,{"date":717,"open":655,"high":627,"low":426,"close":655,"change":189,"percent_change":190,"volume":718,"transactions":9,"vwap":655},"2026-06-11",178000,{"date":720,"open":642,"high":627,"low":417,"close":642,"change":410,"percent_change":319,"volume":721,"transactions":9,"vwap":642},"2026-06-10",168400,{"date":723,"open":608,"high":628,"low":427,"close":635,"change":190,"percent_change":293,"volume":724,"transactions":9,"vwap":635},"2026-06-09",130900,{"date":726,"open":643,"high":643,"low":417,"close":655,"change":190,"percent_change":293,"volume":727,"transactions":9,"vwap":655},"2026-06-08",142900,{"date":729,"open":643,"high":635,"low":435,"close":608,"change":730,"percent_change":22,"volume":731,"transactions":9,"vwap":608},"2026-06-05",-0.05,156400,{"date":733,"open":635,"high":627,"low":427,"close":627,"change":378,"percent_change":216,"volume":734,"transactions":9,"vwap":627},"2026-06-04",141900,{"date":736,"open":434,"high":655,"low":426,"close":608,"change":190,"percent_change":293,"volume":737,"transactions":9,"vwap":608},"2026-06-03",157300,{"date":739,"open":435,"high":642,"low":435,"close":417,"change":436,"percent_change":436,"volume":740,"transactions":9,"vwap":417},"2026-06-02",143300,{"date":742,"open":434,"high":642,"low":406,"close":417,"change":302,"percent_change":272,"volume":743,"transactions":9,"vwap":417},"2026-06-01",216800,{"date":745,"open":608,"high":659,"low":608,"close":628,"change":190,"percent_change":293,"volume":746,"transactions":9,"vwap":628},"2026-05-29",111200,{"date":748,"open":417,"high":635,"low":416,"close":635,"change":311,"percent_change":312,"volume":749,"transactions":9,"vwap":635},"2026-05-28",178300,{"date":751,"open":434,"high":427,"low":419,"close":417,"change":190,"percent_change":293,"volume":752,"transactions":9,"vwap":417},"2026-05-27",173100,{"date":754,"open":435,"high":608,"low":419,"close":426,"change":71,"percent_change":616,"volume":755,"transactions":9,"vwap":426},"2026-05-26",162700,{"date":757,"open":468,"high":419,"low":468,"close":481,"change":144,"percent_change":199,"volume":758,"transactions":9,"vwap":481},"2026-05-22",169700,{"date":760,"open":475,"high":418,"low":475,"close":418,"change":567,"percent_change":311,"volume":761,"transactions":9,"vwap":418},"2026-05-21",292300,{"date":763,"open":764,"high":409,"low":764,"close":406,"change":311,"percent_change":312,"volume":765,"transactions":9,"vwap":406},"2026-05-20",47.66,1133200,{"date":767,"open":764,"high":469,"low":565,"close":386,"change":730,"percent_change":22,"volume":768,"transactions":9,"vwap":386},"2026-05-19",179100,{"date":770,"open":448,"high":406,"low":462,"close":448,"change":189,"percent_change":190,"volume":771,"transactions":9,"vwap":448},"2026-05-18",183500,{"date":773,"open":406,"high":406,"low":566,"close":468,"change":144,"percent_change":199,"volume":774,"transactions":9,"vwap":468},"2026-05-15",220800,{"date":776,"open":481,"high":407,"low":406,"close":406,"change":199,"percent_change":302,"volume":777,"transactions":9,"vwap":406},"2026-05-14",126300,{"date":779,"open":407,"high":416,"low":406,"close":407,"change":144,"percent_change":199,"volume":780,"transactions":9,"vwap":407},"2026-05-13",108800,{"date":782,"open":426,"high":643,"low":481,"close":416,"change":410,"percent_change":319,"volume":783,"transactions":9,"vwap":416},"2026-05-12",221900,{"date":785,"open":434,"high":608,"low":435,"close":434,"change":436,"percent_change":436,"volume":786,"transactions":9,"vwap":434},"2026-05-11",193500,{"date":788,"open":417,"high":608,"low":426,"close":434,"change":293,"percent_change":521,"volume":789,"transactions":9,"vwap":434},"2026-05-08",185800,{"date":791,"open":427,"high":608,"low":419,"close":419,"change":730,"percent_change":22,"volume":792,"transactions":9,"vwap":419},"2026-05-07",154500,{"date":794,"open":427,"high":608,"low":435,"close":417,"change":378,"percent_change":216,"volume":795,"transactions":9,"vwap":417},"2026-05-06",162900,{"date":797,"open":435,"high":434,"low":481,"close":419,"change":189,"percent_change":190,"volume":798,"transactions":9,"vwap":419},"2026-05-05",274900,{"date":800,"open":419,"high":426,"low":481,"close":407,"change":420,"percent_change":144,"volume":801,"transactions":9,"vwap":407},"2026-05-04",220000,{"date":803,"open":427,"high":642,"low":419,"close":419,"change":120,"percent_change":161,"volume":804,"transactions":9,"vwap":419},"2026-05-01",393000,{"date":806,"open":634,"high":659,"low":655,"close":627,"change":189,"percent_change":190,"volume":807,"transactions":9,"vwap":627},"2026-04-30",172700,{"date":809,"open":660,"high":660,"low":635,"close":635,"change":730,"percent_change":22,"volume":810,"transactions":9,"vwap":635},"2026-04-29",150600,{"date":812,"open":660,"high":684,"low":659,"close":660,"change":420,"percent_change":144,"volume":813,"transactions":9,"vwap":660},"2026-04-28",293600,{"date":815,"open":684,"high":686,"low":699,"close":699,"change":144,"percent_change":199,"volume":816,"transactions":9,"vwap":699},"2026-04-27",145300,{"date":818,"open":699,"high":686,"low":659,"close":684,"change":190,"percent_change":293,"volume":819,"transactions":9,"vwap":684},"2026-04-24",152900,{"date":821,"open":686,"high":686,"low":660,"close":699,"change":199,"percent_change":302,"volume":822,"transactions":9,"vwap":699},"2026-04-23",149300,{"date":824,"open":684,"high":676,"low":684,"close":675,"change":436,"percent_change":436,"volume":825,"transactions":9,"vwap":675},"2026-04-22",183200,{"date":827,"open":828,"high":828,"low":664,"close":675,"change":410,"percent_change":319,"volume":829,"transactions":9,"vwap":675},"2026-04-21",48,99500,{"date":831,"open":676,"high":680,"low":675,"close":828,"change":189,"percent_change":190,"volume":832,"transactions":9,"vwap":828},"2026-04-20",127400,{"date":834,"open":699,"high":680,"low":699,"close":676,"change":378,"percent_change":216,"volume":835,"transactions":9,"vwap":676},"2026-04-17",163300,{"date":837,"open":675,"high":675,"low":660,"close":685,"change":436,"percent_change":436,"volume":838,"transactions":9,"vwap":685},"2026-04-16",189700,{"date":840,"open":664,"high":664,"low":659,"close":685,"change":420,"percent_change":144,"volume":841,"transactions":9,"vwap":685},"2026-04-15",216400,{"date":843,"open":685,"high":676,"low":685,"close":684,"change":420,"percent_change":144,"volume":844,"transactions":9,"vwap":684},"2026-04-14",162400,{"date":846,"open":684,"high":686,"low":685,"close":664,"change":567,"percent_change":311,"volume":847,"transactions":9,"vwap":664},"2026-04-13",136800,{"date":849,"open":664,"high":675,"low":628,"close":699,"change":420,"percent_change":144,"volume":850,"transactions":9,"vwap":699},"2026-04-10",152200,{"date":852,"open":685,"high":664,"low":660,"close":685,"change":189,"percent_change":190,"volume":853,"transactions":9,"vwap":685},"2026-04-09",177500,{"date":855,"open":628,"high":675,"low":628,"close":699,"change":521,"percent_change":522,"volume":856,"transactions":9,"vwap":699},"2026-04-08",164300,{"date":858,"open":417,"high":655,"low":434,"close":655,"change":293,"percent_change":521,"volume":859,"transactions":9,"vwap":655},"2026-04-07",192700,{"date":861,"open":642,"high":642,"low":434,"close":417,"change":410,"percent_change":319,"volume":862,"transactions":9,"vwap":417},"2026-04-06",217900,{"date":864,"open":427,"high":655,"low":407,"close":642,"change":311,"percent_change":312,"volume":865,"transactions":9,"vwap":642},"2026-04-02",171100,{"date":867,"open":417,"high":608,"low":416,"close":435,"change":730,"percent_change":22,"volume":868,"transactions":9,"vwap":435},"2026-04-01",243200,{"date":870,"open":608,"high":635,"low":427,"close":608,"change":378,"percent_change":216,"volume":871,"transactions":9,"vwap":608},"2026-03-31",161500,{"date":873,"open":642,"high":643,"low":435,"close":435,"change":420,"percent_change":144,"volume":874,"transactions":9,"vwap":435},"2026-03-30",300200,{"date":876,"open":417,"high":427,"low":419,"close":426,"change":410,"percent_change":319,"volume":877,"transactions":9,"vwap":426},"2026-03-27",215100,{"date":879,"open":643,"high":643,"low":426,"close":427,"change":144,"percent_change":199,"volume":880,"transactions":9,"vwap":427},"2026-03-26",239800,{"date":882,"open":608,"high":627,"low":435,"close":642,"change":311,"percent_change":312,"volume":883,"transactions":9,"vwap":642},"2026-03-25",203500,{"date":885,"open":659,"high":659,"low":416,"close":435,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":435},"2026-03-24",-0.14,-0.29,226200,{"date":890,"open":675,"high":675,"low":659,"close":660,"change":190,"percent_change":293,"volume":891,"transactions":9,"vwap":660},"2026-03-23",241500,{"date":893,"open":894,"high":895,"low":628,"close":634,"change":515,"percent_change":592,"volume":896,"transactions":9,"vwap":634},"2026-03-20",48.040001,48.07,198600,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":420,"percent_change":144,"volume":902,"transactions":9,"vwap":901},"2026-03-19",48.099998,48.02,48.049999,254900,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":302,"percent_change":272,"volume":909,"transactions":9,"vwap":908},"2026-03-18",48.12,48.15,48.029999,48.060001,634400,{"date":911,"open":912,"high":913,"low":912,"close":914,"change":190,"percent_change":293,"volume":915,"transactions":9,"vwap":914},"2026-03-17",48.11,48.19,48.14,210600,{"date":917,"open":918,"high":919,"low":912,"close":905,"change":199,"percent_change":302,"volume":920,"transactions":9,"vwap":905},"2026-03-16",48.18,48.2,744600,{"date":922,"open":905,"high":918,"low":899,"close":923,"change":567,"percent_change":311,"volume":924,"transactions":9,"vwap":923},"2026-03-13",48.16,435800,{"date":926,"open":927,"high":918,"low":899,"close":927,"change":199,"percent_change":302,"volume":928,"transactions":9,"vwap":927},"2026-03-12",48.13,256600,{"date":930,"open":931,"high":932,"low":927,"close":931,"change":144,"percent_change":199,"volume":933,"transactions":9,"vwap":931},"2026-03-11",48.17,48.21,175800,{"date":935,"open":919,"high":936,"low":918,"close":913,"change":189,"percent_change":190,"volume":937,"transactions":9,"vwap":913},"2026-03-10",48.23,155500,{"date":939,"open":919,"high":932,"low":906,"close":918,"change":144,"percent_change":199,"volume":940,"transactions":9,"vwap":918},"2026-03-09",162500,{"date":942,"open":906,"high":932,"low":906,"close":919,"change":189,"percent_change":190,"volume":943,"transactions":9,"vwap":919},"2026-03-06",203600,{"date":945,"open":918,"high":936,"low":931,"close":913,"change":436,"percent_change":436,"volume":706,"transactions":9,"vwap":913},"2026-03-05",{"date":947,"open":923,"high":936,"low":923,"close":913,"change":436,"percent_change":436,"volume":948,"transactions":9,"vwap":913},"2026-03-04",143500,{"date":950,"open":919,"high":951,"low":918,"close":913,"change":208,"percent_change":283,"volume":952,"transactions":9,"vwap":913},"2026-03-03",48.26,251100,{"date":954,"open":955,"high":956,"low":957,"close":957,"change":515,"percent_change":592,"volume":958,"transactions":9,"vwap":957},"2026-03-02",48.29,48.32,48.28,260800,{"date":960,"open":961,"high":25,"low":962,"close":962,"change":420,"percent_change":144,"volume":963,"transactions":9,"vwap":962},"2026-02-27",48.45,48.43,144800,{"date":965,"open":966,"high":961,"low":966,"close":967,"change":189,"percent_change":190,"volume":968,"transactions":9,"vwap":967},"2026-02-26",48.41,48.44,198800,{"date":970,"open":967,"high":961,"low":971,"close":962,"change":190,"percent_change":293,"volume":972,"transactions":9,"vwap":962},"2026-02-25",48.42,138300,{"date":974,"open":971,"high":967,"low":966,"close":966,"change":436,"percent_change":436,"volume":975,"transactions":9,"vwap":966},"2026-02-24",162200,{"date":977,"open":961,"high":961,"low":978,"close":966,"change":420,"percent_change":144,"volume":979,"transactions":9,"vwap":966},"2026-02-23",48.38,227400,{"date":981,"open":962,"high":962,"low":982,"close":971,"change":189,"percent_change":190,"volume":983,"transactions":9,"vwap":971},"2026-02-20",48.39,262900,{"date":985,"open":986,"high":971,"low":982,"close":966,"change":189,"percent_change":190,"volume":987,"transactions":9,"vwap":966},"2026-02-19",48.4,457600,{"date":989,"open":982,"high":966,"low":990,"close":986,"change":436,"percent_change":436,"volume":991,"transactions":9,"vwap":986},"2026-02-18",48.33,201500,{"date":993,"open":994,"high":966,"low":994,"close":986,"change":436,"percent_change":436,"volume":995,"transactions":9,"vwap":986},"2026-02-17",48.37,172500,{"date":997,"open":998,"high":971,"low":998,"close":986,"change":293,"percent_change":521,"volume":999,"transactions":9,"vwap":986},"2026-02-13",48.36,157600,{"date":1001,"open":990,"high":978,"low":990,"close":998,"change":293,"percent_change":521,"volume":1002,"transactions":9,"vwap":998},"2026-02-12",217100,{"date":1004,"open":1005,"high":1005,"low":1006,"close":956,"change":410,"percent_change":319,"volume":1007,"transactions":9,"vwap":956},"2026-02-11",48.35,48.3,185100,{"date":1009,"open":1006,"high":1005,"low":1006,"close":1005,"change":378,"percent_change":216,"volume":1010,"transactions":9,"vwap":1005},"2026-02-10",138500,{"date":1012,"open":1013,"high":956,"low":1013,"close":1006,"change":420,"percent_change":144,"volume":1014,"transactions":9,"vwap":1006},"2026-02-09",48.27,144500,{"date":1016,"open":956,"high":990,"low":955,"close":1017,"change":436,"percent_change":436,"volume":1010,"transactions":9,"vwap":1017},"2026-02-06",48.31,{"date":1019,"open":956,"high":956,"low":1013,"close":1017,"change":293,"percent_change":521,"volume":1020,"transactions":9,"vwap":1017},"2026-02-05",288300,{"date":1022,"open":1013,"high":957,"low":1023,"close":1013,"change":567,"percent_change":311,"volume":1024,"transactions":9,"vwap":1013},"2026-02-04",48.25,358400,{"date":1026,"open":919,"high":1023,"low":919,"close":1027,"change":190,"percent_change":293,"volume":1028,"transactions":9,"vwap":1027},"2026-02-03",48.24,157500,{"date":1030,"open":918,"high":1027,"low":918,"close":1031,"change":351,"percent_change":352,"volume":1032,"transactions":9,"vwap":1031},"2026-02-02",48.22,184300,{"date":1034,"open":956,"high":1005,"low":955,"close":990,"change":436,"percent_change":436,"volume":1035,"transactions":9,"vwap":990},"2026-01-30",192100,{"date":1037,"open":1023,"high":990,"low":1023,"close":990,"change":311,"percent_change":498,"volume":1038,"transactions":9,"vwap":990},"2026-01-29",258900,{"date":1040,"open":1027,"high":1017,"low":1031,"close":1013,"change":190,"percent_change":293,"volume":1041,"transactions":9,"vwap":1013},"2026-01-28",207100,{"date":1043,"open":936,"high":955,"low":936,"close":1023,"change":420,"percent_change":144,"volume":1044,"transactions":9,"vwap":1023},"2026-01-27",210500,{"date":1046,"open":1031,"high":957,"low":1031,"close":951,"change":189,"percent_change":190,"volume":1047,"transactions":9,"vwap":951},"2026-01-26",276500,{"date":1049,"open":932,"high":951,"low":932,"close":1023,"change":293,"percent_change":521,"volume":1050,"transactions":9,"vwap":1023},"2026-01-23",187500,{"date":1052,"open":919,"high":951,"low":919,"close":932,"change":410,"percent_change":319,"volume":1053,"transactions":9,"vwap":932},"2026-01-22",218800,{"date":1055,"open":1027,"high":1023,"low":932,"close":1027,"change":567,"percent_change":311,"volume":1056,"transactions":9,"vwap":1027},"2026-01-21",318800,{"date":1058,"open":1031,"high":1013,"low":918,"close":932,"change":144,"percent_change":199,"volume":1059,"transactions":9,"vwap":932},"2026-01-20",540700,{"date":1061,"open":1023,"high":951,"low":918,"close":936,"change":190,"percent_change":293,"volume":1062,"transactions":9,"vwap":936},"2026-01-16",484000,{"date":1064,"open":913,"high":957,"low":913,"close":932,"change":436,"percent_change":436,"volume":1065,"transactions":9,"vwap":932},"2026-01-15",2405400,{"date":1067,"open":931,"high":1031,"low":906,"close":932,"change":190,"percent_change":293,"volume":1068,"transactions":9,"vwap":932},"2026-01-14",931000,{"date":1070,"open":906,"high":932,"low":914,"close":913,"change":293,"percent_change":521,"volume":1071,"transactions":9,"vwap":913},"2026-01-13",3838000,{"date":1073,"open":906,"high":931,"low":914,"close":906,"change":189,"percent_change":190,"volume":1074,"transactions":9,"vwap":906},"2026-01-12",322300,{"date":1076,"open":923,"high":918,"low":927,"close":914,"change":436,"percent_change":436,"volume":1077,"transactions":9,"vwap":914},"2026-01-09",350000,{"date":1079,"open":912,"high":914,"low":899,"close":914,"change":567,"percent_change":311,"volume":1080,"transactions":9,"vwap":914},"2026-01-08",200400,{"date":1082,"open":899,"high":914,"low":895,"close":912,"change":293,"percent_change":521,"volume":1083,"transactions":9,"vwap":912},"2026-01-07",246400,{"date":1085,"open":907,"high":899,"low":680,"close":895,"change":293,"percent_change":521,"volume":1086,"transactions":9,"vwap":895},"2026-01-06",482000,{"date":1088,"open":676,"high":894,"low":676,"close":907,"change":190,"percent_change":293,"volume":1089,"transactions":9,"vwap":907},"2026-01-05",1447200,{"date":1091,"open":680,"high":900,"low":686,"close":680,"change":190,"percent_change":293,"volume":1092,"transactions":9,"vwap":680},"2026-01-02",469700,{"date":1094,"open":685,"high":680,"low":685,"close":676,"change":436,"percent_change":436,"volume":1095,"transactions":9,"vwap":676},"2025-12-31",547500,{"date":1097,"open":684,"high":828,"low":628,"close":676,"change":71,"percent_change":616,"volume":1098,"transactions":9,"vwap":676},"2025-12-30",319000,{"date":1100,"open":675,"high":675,"low":634,"close":660,"change":420,"percent_change":144,"volume":1101,"transactions":9,"vwap":660},"2025-12-29",386000,{"date":1103,"open":675,"high":675,"low":659,"close":699,"change":410,"percent_change":319,"volume":1104,"transactions":9,"vwap":699},"2025-12-26",326700,{"date":1106,"open":664,"high":664,"low":659,"close":664,"change":190,"percent_change":293,"volume":1107,"transactions":9,"vwap":664},"2025-12-24",140200,{"date":1109,"open":699,"high":684,"low":659,"close":685,"change":189,"percent_change":190,"volume":1110,"transactions":9,"vwap":685},"2025-12-23",301000,{"date":1112,"open":660,"high":699,"low":659,"close":699,"change":190,"percent_change":293,"volume":1113,"transactions":9,"vwap":699},"2025-12-22",208000,{"date":1115,"open":643,"high":660,"low":643,"close":659,"change":190,"percent_change":293,"volume":1116,"transactions":9,"vwap":659},"2025-12-19",191200,{"date":1118,"open":635,"high":699,"low":635,"close":628,"change":22,"percent_change":23,"volume":1119,"transactions":9,"vwap":628},"2025-12-18",198400,{"date":1121,"open":828,"high":680,"low":684,"close":676,"change":189,"percent_change":190,"volume":1122,"transactions":9,"vwap":676},"2025-12-17",334100,{"date":1124,"open":680,"high":680,"low":686,"close":686,"change":567,"percent_change":311,"volume":1125,"transactions":9,"vwap":686},"2025-12-16",184800,{"date":1127,"open":664,"high":828,"low":684,"close":684,"change":730,"percent_change":22,"volume":1128,"transactions":9,"vwap":684},"2025-12-15",237200,{"date":1130,"open":685,"high":680,"low":685,"close":828,"change":420,"percent_change":144,"volume":1131,"transactions":9,"vwap":828},"2025-12-12",206100,{"date":1133,"open":828,"high":900,"low":686,"close":680,"change":567,"percent_change":311,"volume":1134,"transactions":9,"vwap":680},"2025-12-11",180400,{"date":1136,"open":660,"high":686,"low":659,"close":686,"change":189,"percent_change":190,"volume":948,"transactions":9,"vwap":686},"2025-12-10",{"date":1138,"open":684,"high":675,"low":660,"close":675,"change":567,"percent_change":311,"volume":1139,"transactions":9,"vwap":675},"2025-12-09",256900,{"date":1141,"open":664,"high":686,"low":660,"close":685,"change":189,"percent_change":190,"volume":1142,"transactions":9,"vwap":685},"2025-12-08",182900,{"date":1144,"open":628,"high":685,"low":628,"close":699,"change":436,"percent_change":436,"volume":1145,"transactions":9,"vwap":699},"2025-12-05",223200,{"date":1147,"open":660,"high":675,"low":627,"close":699,"change":144,"percent_change":199,"volume":1148,"transactions":9,"vwap":699},"2025-12-04",196100,{"date":1150,"open":660,"high":684,"low":659,"close":684,"change":311,"percent_change":312,"volume":1151,"transactions":9,"vwap":684},"2025-12-03",150500,{"date":1153,"open":659,"high":699,"low":635,"close":628,"change":190,"percent_change":293,"volume":1154,"transactions":9,"vwap":628},"2025-12-02",226300,{"date":1156,"open":699,"high":699,"low":635,"close":635,"change":515,"percent_change":592,"volume":1157,"transactions":9,"vwap":635},"2025-12-01",183900,{"date":1159,"open":894,"high":908,"low":680,"close":900,"change":144,"percent_change":199,"volume":1160,"transactions":9,"vwap":900},"2025-11-28",93000,{"date":1162,"open":675,"high":908,"low":660,"close":894,"change":71,"percent_change":616,"volume":1163,"transactions":9,"vwap":894},"2025-11-26",237400,{"date":1165,"open":664,"high":680,"low":635,"close":675,"change":144,"percent_change":199,"volume":1166,"transactions":9,"vwap":675},"2025-11-25",298600,{"date":1168,"open":676,"high":900,"low":664,"close":676,"change":378,"percent_change":216,"volume":1169,"transactions":9,"vwap":676},"2025-11-24",157200,{"date":1171,"open":676,"high":900,"low":699,"close":685,"change":410,"percent_change":319,"volume":1172,"transactions":9,"vwap":685},"2025-11-21",192200,{"date":1174,"open":680,"high":680,"low":655,"close":675,"change":436,"percent_change":436,"volume":1175,"transactions":9,"vwap":675},"2025-11-20",252900,{"date":1177,"open":686,"high":828,"low":664,"close":675,"change":420,"percent_change":144,"volume":1178,"transactions":9,"vwap":675},"2025-11-19",180600,{"date":1180,"open":685,"high":676,"low":685,"close":686,"change":293,"percent_change":521,"volume":1181,"transactions":9,"vwap":686},"2025-11-18",96100,{"date":1183,"open":676,"high":676,"low":685,"close":685,"change":189,"percent_change":190,"volume":1184,"transactions":9,"vwap":685},"2025-11-17",129700,{"date":1186,"open":686,"high":686,"low":660,"close":699,"change":730,"percent_change":22,"volume":1187,"transactions":9,"vwap":699},"2025-11-14",161800,{"date":1189,"open":685,"high":686,"low":699,"close":686,"change":567,"percent_change":311,"volume":1190,"transactions":9,"vwap":686},"2025-11-13",125500,{"date":1192,"open":686,"high":828,"low":660,"close":684,"change":199,"percent_change":302,"volume":1193,"transactions":9,"vwap":684},"2025-11-12",158400,{"date":1195,"open":659,"high":676,"low":634,"close":676,"change":378,"percent_change":216,"volume":1196,"transactions":9,"vwap":676},"2025-11-11",102800,{"date":1198,"open":659,"high":676,"low":659,"close":685,"change":436,"percent_change":436,"volume":1199,"transactions":9,"vwap":685},"2025-11-10",115200,{"date":1201,"open":628,"high":676,"low":628,"close":685,"change":311,"percent_change":312,"volume":1202,"transactions":9,"vwap":685},"2025-11-07",207900,{"date":1204,"open":699,"high":675,"low":627,"close":627,"change":199,"percent_change":302,"volume":1205,"transactions":9,"vwap":627},"2025-11-06",123300,{"date":1207,"open":664,"high":664,"low":628,"close":660,"change":311,"percent_change":312,"volume":1208,"transactions":9,"vwap":660},"2025-11-05",224900,{"date":1210,"open":628,"high":686,"low":655,"close":643,"change":319,"percent_change":320,"volume":1211,"transactions":9,"vwap":643},"2025-11-04",142700,{"date":1213,"open":685,"high":685,"low":635,"close":660,"change":320,"percent_change":671,"volume":1214,"transactions":9,"vwap":660},"2025-11-03",172800,{"date":1216,"open":907,"high":908,"low":680,"close":901,"change":311,"percent_change":312,"volume":1217,"transactions":9,"vwap":901},"2025-10-31",131500,{"date":1219,"open":675,"high":907,"low":664,"close":676,"change":319,"percent_change":120,"volume":1220,"transactions":9,"vwap":676},"2025-10-30",135200,{"date":1222,"open":895,"high":1223,"low":685,"close":901,"change":293,"percent_change":521,"volume":1224,"transactions":9,"vwap":901},"2025-10-29",48.080002,179400,{"date":1226,"open":907,"high":905,"low":680,"close":680,"change":22,"percent_change":23,"volume":1227,"transactions":9,"vwap":680},"2025-10-28",158200,{"date":1229,"open":895,"high":912,"low":907,"close":912,"change":293,"percent_change":521,"volume":819,"transactions":9,"vwap":912},"2025-10-27",{"date":1231,"open":680,"high":1232,"low":680,"close":895,"change":436,"percent_change":436,"volume":1233,"transactions":9,"vwap":895},"2025-10-24",48.09,125900,{"date":1235,"open":895,"high":895,"low":907,"close":895,"change":567,"percent_change":311,"volume":1236,"transactions":9,"vwap":895},"2025-10-23",131100,{"date":1238,"open":899,"high":899,"low":675,"close":894,"change":410,"percent_change":319,"volume":1239,"transactions":9,"vwap":894},"2025-10-22",114400,{"date":1241,"open":899,"high":905,"low":828,"close":895,"change":436,"percent_change":436,"volume":1242,"transactions":9,"vwap":895},"2025-10-21",156100,{"date":1244,"open":927,"high":927,"low":901,"close":895,"change":410,"percent_change":319,"volume":1245,"transactions":9,"vwap":895},"2025-10-20",155400,{"date":1247,"open":1232,"high":927,"low":908,"close":899,"change":378,"percent_change":216,"volume":1248,"transactions":9,"vwap":899},"2025-10-17",153600,{"date":1250,"open":895,"high":927,"low":901,"close":901,"change":420,"percent_change":144,"volume":1251,"transactions":9,"vwap":901},"2025-10-16",125700,{"date":1253,"open":901,"high":899,"low":907,"close":908,"change":436,"percent_change":436,"volume":1254,"transactions":9,"vwap":908},"2025-10-15",230200,{"date":1256,"open":1232,"high":905,"low":908,"close":908,"change":730,"percent_change":22,"volume":1257,"transactions":9,"vwap":908},"2025-10-14",117900,{"date":1259,"open":895,"high":906,"low":895,"close":912,"change":190,"percent_change":293,"volume":1260,"transactions":9,"vwap":912},"2025-10-13",167200,{"date":1262,"open":895,"high":927,"low":901,"close":1232,"change":293,"percent_change":521,"volume":1263,"transactions":9,"vwap":1232},"2025-10-10",132300,{"date":1265,"open":901,"high":1232,"low":901,"close":901,"change":410,"percent_change":319,"volume":1266,"transactions":9,"vwap":901},"2025-10-09",159400,{"date":1268,"open":899,"high":927,"low":908,"close":1223,"change":410,"percent_change":319,"volume":1269,"transactions":9,"vwap":1223},"2025-10-08",169900,{"date":1271,"open":905,"high":927,"low":895,"close":912,"change":436,"percent_change":436,"volume":1272,"transactions":9,"vwap":912},"2025-10-07",219600,{"date":1274,"open":927,"high":927,"low":680,"close":912,"change":436,"percent_change":436,"volume":1275,"transactions":9,"vwap":912},"2025-10-06",227100,{"date":1277,"open":914,"high":914,"low":908,"close":912,"change":436,"percent_change":436,"volume":681,"transactions":9,"vwap":912},"2025-10-03",{"date":1279,"open":894,"high":905,"low":894,"close":912,"change":410,"percent_change":319,"volume":1280,"transactions":9,"vwap":912},"2025-10-02",237100,{"date":1282,"open":905,"high":918,"low":912,"close":914,"change":302,"percent_change":272,"volume":1283,"transactions":9,"vwap":914},"2025-10-01",184200,{"date":1285,"open":919,"high":1013,"low":899,"close":1031,"change":293,"percent_change":521,"volume":1286,"transactions":9,"vwap":1031},"2025-09-30",190100,{"date":1288,"open":931,"high":1023,"low":931,"close":918,"change":410,"percent_change":319,"volume":1289,"transactions":9,"vwap":918},"2025-09-29",1155300,{"date":1291,"open":1027,"high":1017,"low":918,"close":932,"change":302,"percent_change":272,"volume":1292,"transactions":9,"vwap":932},"2025-09-26",137400,{"date":1294,"open":951,"high":1017,"low":1027,"close":955,"change":410,"percent_change":319,"volume":1295,"transactions":9,"vwap":955},"2025-09-25",176500,{"date":1297,"open":986,"high":986,"low":1013,"close":956,"change":730,"percent_change":22,"volume":933,"transactions":9,"vwap":956},"2025-09-24",{"date":1299,"open":986,"high":962,"low":1006,"close":994,"change":410,"percent_change":319,"volume":1300,"transactions":9,"vwap":994},"2025-09-23",107100,{"date":1302,"open":982,"high":962,"low":994,"close":986,"change":144,"percent_change":199,"volume":1303,"transactions":9,"vwap":986},"2025-09-22",151500,{"date":1305,"open":961,"high":961,"low":982,"close":971,"change":189,"percent_change":190,"volume":1306,"transactions":9,"vwap":971},"2025-09-19",226400,{"date":1308,"open":966,"high":967,"low":982,"close":966,"change":189,"percent_change":190,"volume":1309,"transactions":9,"vwap":966},"2025-09-18",447800,{"date":1311,"open":1312,"high":176,"low":990,"close":986,"change":319,"percent_change":120,"volume":1313,"transactions":9,"vwap":986},"2025-09-17",48.49,521000,{"date":1315,"open":966,"high":1316,"low":966,"close":1317,"change":190,"percent_change":293,"volume":1318,"transactions":9,"vwap":1317},"2025-09-16",48.47,48.46,297400,{"date":1320,"open":967,"high":25,"low":1005,"close":967,"change":144,"percent_change":199,"volume":1139,"transactions":9,"vwap":967},"2025-09-15",{"date":1322,"open":994,"high":1316,"low":1005,"close":1317,"change":189,"percent_change":190,"volume":1323,"transactions":9,"vwap":1317},"2025-09-12",184700,{"date":1325,"open":986,"high":1317,"low":986,"close":961,"change":378,"percent_change":216,"volume":1326,"transactions":9,"vwap":961},"2025-09-11",187800,{"date":1328,"open":1329,"high":962,"low":1017,"close":986,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":986},"2025-09-10",48.34,0.09,0.19,146900,{"date":1334,"open":982,"high":982,"low":1017,"close":1017,"change":144,"percent_change":199,"volume":1335,"transactions":9,"vwap":1017},"2025-09-09",213500,{"date":1337,"open":1013,"high":978,"low":932,"close":990,"change":567,"percent_change":311,"volume":1338,"transactions":9,"vwap":990},"2025-09-08",190500,{"date":1340,"open":932,"high":1006,"low":932,"close":1006,"change":216,"percent_change":217,"volume":1341,"transactions":9,"vwap":1006},"2025-09-05",275400,{"date":1343,"open":931,"high":919,"low":923,"close":919,"change":436,"percent_change":436,"volume":1344,"transactions":9,"vwap":919},"2025-09-04",197500,{"date":1346,"open":912,"high":919,"low":908,"close":919,"change":379,"percent_change":540,"volume":1347,"transactions":9,"vwap":919},"2025-09-03",482300,{"date":1349,"open":927,"high":918,"low":1223,"close":1232,"change":515,"percent_change":592,"volume":1350,"transactions":9,"vwap":1232},"2025-09-02",209500,{"date":1352,"open":936,"high":957,"low":919,"close":1027,"change":436,"percent_change":436,"volume":1353,"transactions":9,"vwap":1027},"2025-08-29",182500,{"date":1355,"open":1031,"high":955,"low":1031,"close":1027,"change":410,"percent_change":319,"volume":1356,"transactions":9,"vwap":1027},"2025-08-28",142600,{"date":1358,"open":1013,"high":1013,"low":936,"close":1013,"change":567,"percent_change":311,"volume":1359,"transactions":9,"vwap":1013},"2025-08-27",155100,{"date":1361,"open":1023,"high":1013,"low":936,"close":1027,"change":420,"percent_change":144,"volume":1362,"transactions":9,"vwap":1027},"2025-08-26",157900,{"date":1364,"open":936,"high":951,"low":932,"close":1023,"change":436,"percent_change":436,"volume":1365,"transactions":9,"vwap":1023},"2025-08-25",190400,{"date":1367,"open":914,"high":951,"low":914,"close":1023,"change":71,"percent_change":616,"volume":1368,"transactions":9,"vwap":1023},"2025-08-22",175200,{"date":1370,"open":918,"high":913,"low":905,"close":918,"change":436,"percent_change":436,"volume":1371,"transactions":9,"vwap":918},"2025-08-21",151800,{"date":1373,"open":914,"high":919,"low":914,"close":918,"change":420,"percent_change":144,"volume":1236,"transactions":9,"vwap":918},"2025-08-20",{"date":1375,"open":913,"high":932,"low":931,"close":913,"change":436,"percent_change":436,"volume":1376,"transactions":9,"vwap":913},"2025-08-19",185500,{"date":1378,"open":923,"high":913,"low":906,"close":913,"change":190,"percent_change":293,"volume":948,"transactions":9,"vwap":913},"2025-08-18",{"date":1380,"open":905,"high":918,"low":905,"close":931,"change":420,"percent_change":144,"volume":1381,"transactions":9,"vwap":931},"2025-08-15",207800,{"date":1383,"open":913,"high":913,"low":923,"close":918,"change":420,"percent_change":144,"volume":1384,"transactions":9,"vwap":918},"2025-08-14",189300,{"date":1386,"open":918,"high":919,"low":905,"close":913,"change":319,"percent_change":120,"volume":1387,"transactions":9,"vwap":913},"2025-08-13",192400,{"date":1389,"open":923,"high":1023,"low":927,"close":1023,"change":498,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1023},"2025-08-12",0.25,305800,{"date":1393,"open":905,"high":914,"low":912,"close":927,"change":190,"percent_change":293,"volume":1394,"transactions":9,"vwap":927},"2025-08-11",104400,{"date":1396,"open":914,"high":914,"low":1232,"close":912,"change":189,"percent_change":190,"volume":1397,"transactions":9,"vwap":912},"2025-08-08",114300,{"date":1399,"open":1223,"high":913,"low":1223,"close":899,"change":567,"percent_change":311,"volume":1400,"transactions":9,"vwap":899},"2025-08-07",128100,{"date":1402,"open":899,"high":899,"low":908,"close":895,"change":189,"percent_change":190,"volume":1403,"transactions":9,"vwap":895},"2025-08-06",158900,{"date":1405,"open":895,"high":923,"low":894,"close":908,"change":189,"percent_change":190,"volume":1050,"transactions":9,"vwap":908},"2025-08-05",{"date":1407,"open":907,"high":895,"low":907,"close":901,"change":436,"percent_change":436,"volume":1125,"transactions":9,"vwap":901},"2025-08-04",{"date":1409,"open":828,"high":908,"low":828,"close":901,"change":311,"percent_change":312,"volume":1410,"transactions":9,"vwap":901},"2025-08-01",160600,{"date":1412,"open":907,"high":907,"low":664,"close":676,"change":567,"percent_change":311,"volume":1413,"transactions":9,"vwap":676},"2025-07-31",180000,{"date":1415,"open":686,"high":907,"low":684,"close":664,"change":199,"percent_change":302,"volume":1416,"transactions":9,"vwap":664},"2025-07-30",159000,{"date":1418,"open":699,"high":680,"low":699,"close":828,"change":378,"percent_change":216,"volume":1419,"transactions":9,"vwap":828},"2025-07-29",191600,{"date":1421,"open":676,"high":676,"low":659,"close":684,"change":190,"percent_change":293,"volume":1422,"transactions":9,"vwap":684},"2025-07-28",193400,{"date":1424,"open":659,"high":685,"low":659,"close":699,"change":189,"percent_change":190,"volume":1425,"transactions":9,"vwap":699},"2025-07-25",119500,{"date":1427,"open":699,"high":685,"low":634,"close":660,"change":190,"percent_change":293,"volume":1428,"transactions":9,"vwap":660},"2025-07-24",206300,{"date":1430,"open":684,"high":684,"low":628,"close":634,"change":189,"percent_change":190,"volume":1431,"transactions":9,"vwap":634},"2025-07-23",165200,{"date":1433,"open":699,"high":699,"low":628,"close":628,"change":420,"percent_change":144,"volume":1434,"transactions":9,"vwap":628},"2025-07-22",180900,{"date":1436,"open":685,"high":684,"low":628,"close":634,"change":567,"percent_change":311,"volume":1437,"transactions":9,"vwap":634},"2025-07-21",146400,{"date":1439,"open":627,"high":628,"low":655,"close":635,"change":190,"percent_change":293,"volume":1440,"transactions":9,"vwap":635},"2025-07-18",257700,{"date":1442,"open":659,"high":659,"low":642,"close":655,"change":144,"percent_change":199,"volume":1443,"transactions":9,"vwap":655},"2025-07-17",259500,{"date":1445,"open":659,"high":699,"low":643,"close":635,"change":199,"percent_change":302,"volume":1446,"transactions":9,"vwap":635},"2025-07-16",878000,{"date":1448,"open":685,"high":685,"low":628,"close":659,"change":420,"percent_change":144,"volume":1449,"transactions":9,"vwap":659},"2025-07-15",219700,{"date":1451,"open":643,"high":699,"low":655,"close":660,"change":567,"percent_change":311,"volume":1248,"transactions":9,"vwap":660},"2025-07-14",{"date":1453,"open":634,"high":634,"low":635,"close":628,"change":436,"percent_change":436,"volume":1454,"transactions":9,"vwap":628},"2025-07-11",185600,{"date":1456,"open":642,"high":634,"low":642,"close":628,"change":189,"percent_change":190,"volume":1457,"transactions":9,"vwap":628},"2025-07-10",171800,{"date":1459,"open":643,"high":627,"low":427,"close":627,"change":71,"percent_change":616,"volume":1460,"transactions":9,"vwap":627},"2025-07-09",163600,{"date":1462,"open":426,"high":635,"low":435,"close":417,"change":190,"percent_change":293,"volume":1463,"transactions":9,"vwap":417},"2025-07-08",163000,{"date":1465,"open":434,"high":417,"low":418,"close":426,"change":189,"percent_change":190,"volume":1466,"transactions":9,"vwap":426},"2025-07-07",160300,{"date":1468,"open":419,"high":426,"low":407,"close":435,"change":190,"percent_change":293,"volume":1469,"transactions":9,"vwap":435},"2025-07-03",125400,{"date":1471,"open":426,"high":426,"low":418,"close":419,"change":436,"percent_change":436,"volume":1368,"transactions":9,"vwap":419},"2025-07-02",{"date":1473,"open":409,"high":435,"low":406,"close":419,"change":254,"percent_change":515,"volume":1474,"transactions":9,"vwap":419},"2025-07-01",166000,{"date":1476,"open":426,"high":655,"low":426,"close":608,"change":567,"percent_change":311,"volume":1477,"transactions":9,"vwap":608},"2025-06-30",180300,{"date":1479,"open":419,"high":417,"low":419,"close":434,"change":189,"percent_change":190,"volume":1480,"transactions":9,"vwap":434},"2025-06-27",92000,{"date":1482,"open":407,"high":427,"low":468,"close":426,"change":567,"percent_change":311,"volume":1483,"transactions":9,"vwap":426},"2025-06-26",152400,{"date":1485,"open":418,"high":435,"low":418,"close":419,"change":436,"percent_change":436,"volume":1486,"transactions":9,"vwap":419},"2025-06-25",216900,{"date":1488,"open":419,"high":416,"low":468,"close":419,"change":567,"percent_change":311,"volume":752,"transactions":9,"vwap":419},"2025-06-24",{"date":1490,"open":448,"high":416,"low":448,"close":409,"change":293,"percent_change":521,"volume":1491,"transactions":9,"vwap":409},"2025-06-23",223700,{"date":1493,"open":764,"high":406,"low":764,"close":468,"change":378,"percent_change":216,"volume":1494,"transactions":9,"vwap":468},"2025-06-20",219800,{"date":1496,"open":386,"high":468,"low":475,"close":475,"change":144,"percent_change":199,"volume":1497,"transactions":9,"vwap":475},"2025-06-18",217500,{"date":1499,"open":394,"high":469,"low":394,"close":764,"change":567,"percent_change":311,"volume":1500,"transactions":9,"vwap":764},"2025-06-17",200700,{"date":1502,"open":551,"high":764,"low":551,"close":394,"change":190,"percent_change":293,"volume":1503,"transactions":9,"vwap":394},"2025-06-16",174500,{"date":1505,"open":764,"high":764,"low":551,"close":400,"change":144,"percent_change":199,"volume":758,"transactions":9,"vwap":400},"2025-06-13",{"date":1507,"open":475,"high":764,"low":400,"close":394,"change":378,"percent_change":379,"volume":1508,"transactions":9,"vwap":394},"2025-06-12",138900,{"date":1510,"open":374,"high":475,"low":374,"close":366,"change":144,"percent_change":199,"volume":1169,"transactions":9,"vwap":366},"2025-06-11",{"date":1512,"open":400,"high":400,"low":366,"close":551,"change":293,"percent_change":521,"volume":755,"transactions":9,"vwap":551},"2025-06-10",{"date":1514,"open":385,"high":366,"low":368,"close":374,"change":190,"percent_change":293,"volume":1515,"transactions":9,"vwap":374},"2025-06-09",220400,{"date":1517,"open":359,"high":377,"low":1518,"close":385,"change":190,"percent_change":293,"volume":1519,"transactions":9,"vwap":385},"2025-06-06",47.51,176300,{"date":1521,"open":393,"high":393,"low":1518,"close":359,"change":420,"percent_change":144,"volume":1522,"transactions":9,"vwap":359},"2025-06-05",185900,{"date":1524,"open":385,"high":366,"low":359,"close":368,"change":311,"percent_change":312,"volume":1041,"transactions":9,"vwap":368},"2025-06-04",{"date":1526,"open":1527,"high":393,"low":1527,"close":1528,"change":189,"percent_change":190,"volume":1529,"transactions":9,"vwap":1528},"2025-06-03",47.45,47.47,263800,{"date":1531,"open":387,"high":1518,"low":1532,"close":1533,"change":120,"percent_change":161,"volume":1534,"transactions":9,"vwap":1533},"2025-06-02",47.42,47.46,228400,{"date":1536,"open":374,"high":551,"low":377,"close":366,"change":436,"percent_change":436,"volume":1537,"transactions":9,"vwap":366},"2025-05-30",215900,{"date":1539,"open":368,"high":551,"low":368,"close":366,"change":293,"percent_change":521,"volume":1540,"transactions":9,"vwap":366},"2025-05-29",313300,{"date":1542,"open":1518,"high":374,"low":387,"close":385,"change":420,"percent_change":144,"volume":1543,"transactions":9,"vwap":385},"2025-05-28",287500,{"date":1545,"open":367,"high":374,"low":358,"close":377,"change":521,"percent_change":522,"volume":1546,"transactions":9,"vwap":377},"2025-05-27",388400,{"date":1548,"open":1549,"high":387,"low":1549,"close":1528,"change":311,"percent_change":312,"volume":1550,"transactions":9,"vwap":1528},"2025-05-23",47.44,213400,{"date":1552,"open":1553,"high":1553,"low":1554,"close":360,"change":378,"percent_change":379,"volume":1555,"transactions":9,"vwap":360},"2025-05-22",47.43,47.37,235500,{"date":1557,"open":1558,"high":1553,"low":333,"close":1559,"change":22,"percent_change":23,"volume":1560,"transactions":9,"vwap":1559},"2025-05-21",47.4,47.36,289000,{"date":1562,"open":1563,"high":1533,"low":1563,"close":1533,"change":190,"percent_change":293,"volume":1564,"transactions":9,"vwap":1533},"2025-05-20",47.39,283200,{"date":1566,"open":360,"high":1533,"low":348,"close":1549,"change":189,"percent_change":190,"volume":1567,"transactions":9,"vwap":1549},"2025-05-19",284400,{"date":1569,"open":360,"high":1527,"low":360,"close":1553,"change":189,"percent_change":190,"volume":1570,"transactions":9,"vwap":1553},"2025-05-16",275200,{"date":1572,"open":333,"high":1549,"low":333,"close":1532,"change":311,"percent_change":312,"volume":1573,"transactions":9,"vwap":1532},"2025-05-15",174300,{"date":1575,"open":1563,"high":1563,"low":332,"close":1559,"change":436,"percent_change":436,"volume":1576,"transactions":9,"vwap":1559},"2025-05-14",298300,{"date":1578,"open":326,"high":360,"low":326,"close":1559,"change":190,"percent_change":293,"volume":1579,"transactions":9,"vwap":1559},"2025-05-13",371000,{"date":1581,"open":342,"high":1559,"low":350,"close":333,"change":189,"percent_change":190,"volume":1582,"transactions":9,"vwap":333},"2025-05-12",583700,{"date":1584,"open":326,"high":1554,"low":318,"close":326,"change":190,"percent_change":293,"volume":1585,"transactions":9,"vwap":326},"2025-05-09",388500,{"date":1587,"open":350,"high":341,"low":350,"close":342,"change":410,"percent_change":319,"volume":690,"transactions":9,"vwap":342},"2025-05-08",{"date":1589,"open":318,"high":1558,"low":318,"close":333,"change":378,"percent_change":379,"volume":1431,"transactions":9,"vwap":333},"2025-05-07",{"date":1591,"open":350,"high":342,"low":1592,"close":332,"change":378,"percent_change":379,"volume":1593,"transactions":9,"vwap":332},"2025-05-06",47.23,234800,{"date":1595,"open":342,"high":342,"low":1596,"close":1597,"change":436,"percent_change":436,"volume":1598,"transactions":9,"vwap":1597},"2025-05-05",47.22,47.24,451700,{"date":1600,"open":299,"high":350,"low":1601,"close":1597,"change":410,"percent_change":319,"volume":1602,"transactions":9,"vwap":1597},"2025-05-02",47.18,617000,{"date":1604,"open":318,"high":333,"low":1592,"close":334,"change":22,"percent_change":23,"volume":1605,"transactions":9,"vwap":334},"2025-05-01",330000,{"date":1607,"open":342,"high":1558,"low":342,"close":1554,"change":378,"percent_change":379,"volume":1608,"transactions":9,"vwap":1554},"2025-04-30",254300,{"date":1610,"open":299,"high":1554,"low":1611,"close":1612,"change":190,"percent_change":293,"volume":1613,"transactions":9,"vwap":1612},"2025-04-29",47.2,47.32,252700,{"date":1615,"open":1592,"high":342,"low":289,"close":350,"change":378,"percent_change":379,"volume":1616,"transactions":9,"vwap":350},"2025-04-28",229900,{"date":180,"open":299,"high":340,"low":1611,"close":299,"change":436,"percent_change":436,"volume":1618,"transactions":9,"vwap":299},177800]