[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMMU":3,"homepage-market-summary":30,"stock-historical-SMMU":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SMMU","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},"PIMCO Short Term Municipal Bond Active Exchange-Traded Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.9173,1.44,"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},49.36,49.37,49.43,49.35,49.48,-0.12,-0.24,281810.0128,50.9,49.23,119460.7321134741,7.8,4195,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":151},"success",[33,41,48,55,61,68],{"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":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,122,127,132,137,141,146],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":22,"price":121,"is_up":39},"Consumer Staples","XLP",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":66,"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,[152,156,161,166],{"ticker":153,"name":154,"price":155,"change":23,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},115653,42213243.760482,-0.76,"2025-04-25",[180,183,191,199,209,217,226,236,246,253,262,272,280,289,295,304,312,319,325,331,337,345,354,361,368,374,379,387,396,406,413,418,424,429,436,443,450,457,462,471,477,482,488,495,501,508,517,523,529,534,539,544,549,555,562,570,576,582,588,595,601,607,613,617,621,624,628,633,637,642,646,650,656,661,664,669,672,676,679,682,685,688,691,693,696,699,702,705,708,711,714,717,720,723,727,730,733,736,739,742,745,747,750,753,756,759,762,765,768,771,774,777,780,783,787,790,794,798,801,804,807,810,812,815,818,821,824,829,832,835,838,843,846,849,852,855,858,861,864,867,872,876,880,885,888,892,895,899,903,906,909,913,916,924,929,933,938,942,945,950,953,957,961,965,968,973,975,980,984,987,990,993,996,999,1001,1003,1006,1009,1012,1015,1018,1020,1023,1025,1028,1031,1034,1037,1040,1043,1045,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1088,1091,1094,1097,1100,1103,1105,1108,1111,1114,1117,1120,1123,1126,1128,1131,1134,1137,1140,1143,1146,1149,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1204,1206,1209,1212,1215,1218,1221,1224,1226,1229,1232,1235,1238,1241,1243,1246,1249,1252,1255,1258,1261,1263,1266,1269,1272,1275,1278,1281,1284,1288,1291,1294,1297,1300,1303,1306,1308,1311,1314,1317,1320,1322,1325,1328,1331,1334,1337,1340,1343,1345,1347,1350,1353,1356,1359,1362,1365,1368,1372,1375,1377,1380,1384,1387,1390,1393,1396,1399,1401,1404,1407,1410,1413,1416,1419,1424,1427,1430,1432,1435,1438,1441,1445,1449,1452,1455,1459,1463,1465,1469,1472,1475,1478,1481,1484,1487,1490,1492,1495,1497,1500,1503,1507,1509,1512,1515,1519,1523,1526,1530,1533,1536,1539,1544,1549,1552,1555,1558,1561,1564],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},586,49.3964,{"date":184,"open":185,"high":185,"low":186,"close":21,"change":187,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",49.52,49.405,0,582367.7877,1778,49.4552,{"date":192,"open":193,"high":193,"low":17,"close":21,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",49.56,0.04,0.08,226800.2529,756,49.4059,{"date":200,"open":185,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",49.58,49.41,49.44,0.03,0.06,468707.1673,1018,49.5273,{"date":210,"open":211,"high":212,"low":213,"close":202,"change":187,"percent_change":187,"volume":214,"transactions":215,"vwap":216},"2026-10-01",49.39,49.51,49.38,486632.163672,817,49.4547,{"date":218,"open":213,"high":219,"low":220,"close":202,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",49.45,49.3644,0.13,0.26,207295.33618,917,49.4118,{"date":227,"open":228,"high":229,"low":26,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",49.31,49.34,49.28,-0.04,-0.08,299137.06209,874,49.2718,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",49.4,49.27,49.32,-0.07,-0.14,445436.2019,1002,49.3235,{"date":247,"open":248,"high":248,"low":18,"close":211,"change":242,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",49.54,-0.28,206268.413915,498,49.431,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":22,"volume":259,"transactions":260,"vwap":261},"2026-09-24",49.62,49.46,49.53,-0.06,250708.24699,877,49.5227,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",49.78,49.5679,49.59,-0.2,-0.4,106146.28458,768,49.6384,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":231,"percent_change":232,"volume":277,"transactions":278,"vwap":279},"2026-09-22",49.86,49.77,49.79,126914.7913,475,49.7944,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":258,"volume":286,"transactions":287,"vwap":288},"2026-09-21",49.9,49.82,49.83,-0.03,135832.3277,612,49.8407,{"date":290,"open":291,"high":291,"low":276,"close":274,"change":285,"percent_change":258,"volume":292,"transactions":293,"vwap":294},"2026-09-18",49.92,156719.591668,393,49.8567,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":194,"volume":301,"transactions":302,"vwap":303},"2026-09-17",49.95,49.88,49.89,0.02,91440.9968,431,49.8924,{"date":305,"open":306,"high":306,"low":274,"close":307,"change":308,"percent_change":144,"volume":309,"transactions":310,"vwap":311},"2026-09-16",49.91,49.87,-0.01,117081.1463,525,49.8776,{"date":313,"open":298,"high":314,"low":315,"close":298,"change":231,"percent_change":232,"volume":316,"transactions":317,"vwap":318},"2026-09-15",49.93,49.84,119069.5328,429,49.881,{"date":320,"open":291,"high":321,"low":307,"close":291,"change":194,"percent_change":195,"volume":322,"transactions":323,"vwap":324},"2026-09-14",49.94,137571.392358,457,49.9011,{"date":326,"open":306,"high":297,"low":307,"close":298,"change":327,"percent_change":300,"volume":328,"transactions":329,"vwap":330},"2026-09-11",0.01,187143.686487,426,49.8948,{"date":332,"open":333,"high":333,"low":274,"close":307,"change":22,"percent_change":23,"volume":334,"transactions":335,"vwap":336},"2026-09-10",49.98,174558.240546,530,49.8903,{"date":338,"open":339,"high":339,"low":340,"close":340,"change":341,"percent_change":267,"volume":342,"transactions":343,"vwap":344},"2026-09-09",50.08,49.99,-0.1,85711.2975,314,50.0304,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":144,"percent_change":231,"volume":351,"transactions":352,"vwap":353},"2026-09-08",50.1,50.12,50.0709,50.09,123503.4622,558,50.0941,{"date":355,"open":347,"high":356,"low":339,"close":357,"change":194,"percent_change":195,"volume":358,"transactions":359,"vwap":360},"2026-09-04",50.1299,50.11,93393.0993,565,50.1105,{"date":362,"open":363,"high":363,"low":364,"close":364,"change":144,"percent_change":231,"volume":365,"transactions":366,"vwap":367},"2026-09-03",50.14,50.07,110388.591,410,50.1099,{"date":369,"open":357,"high":357,"low":370,"close":350,"change":187,"percent_change":187,"volume":371,"transactions":372,"vwap":373},"2026-09-02",50.075,109836.6275,494,50.0957,{"date":375,"open":363,"high":363,"low":364,"close":350,"change":267,"percent_change":268,"volume":376,"transactions":377,"vwap":378},"2026-09-01",109849.5972,446,50.095,{"date":380,"open":381,"high":382,"low":383,"close":382,"change":187,"percent_change":187,"volume":384,"transactions":385,"vwap":386},"2026-08-31",50.27,50.29,50.24,113751.277002,364,50.2589,{"date":388,"open":389,"high":390,"low":391,"close":382,"change":392,"percent_change":144,"volume":393,"transactions":394,"vwap":395},"2026-08-28",50.3,50.3053,50.25,-0.008,41946.667979,250,50.2767,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":144,"volume":403,"transactions":404,"vwap":405},"2026-08-27",50.28,50.31,50.26,50.298,-0.012,65623.5972,245,50.2864,{"date":407,"open":408,"high":408,"low":409,"close":399,"change":144,"percent_change":231,"volume":410,"transactions":411,"vwap":412},"2026-08-26",50.33,50.2839,65197.2834,295,50.3065,{"date":414,"open":399,"high":408,"low":381,"close":408,"change":204,"percent_change":205,"volume":415,"transactions":416,"vwap":417},"2026-08-25",81729.903151,366,50.313,{"date":419,"open":400,"high":420,"low":400,"close":389,"change":327,"percent_change":300,"volume":421,"transactions":422,"vwap":423},"2026-08-24",50.34,123766.3594,409,50.3034,{"date":425,"open":389,"high":389,"low":391,"close":382,"change":187,"percent_change":187,"volume":426,"transactions":427,"vwap":428},"2026-08-21",46610.3474,260,50.2838,{"date":430,"open":381,"high":431,"low":383,"close":382,"change":432,"percent_change":308,"volume":433,"transactions":434,"vwap":435},"2026-08-20",50.2997,-0.005,109132.4094,405,50.2773,{"date":437,"open":408,"high":408,"low":398,"close":438,"change":439,"percent_change":204,"volume":440,"transactions":441,"vwap":442},"2026-08-19",50.295,0.017,93960.2427,450,50.3066,{"date":444,"open":381,"high":398,"low":445,"close":446,"change":402,"percent_change":144,"volume":447,"transactions":448,"vwap":449},"2026-08-18",50.19,50.278,84097.2096,499,50.2556,{"date":451,"open":382,"high":452,"low":453,"close":382,"change":144,"percent_change":231,"volume":454,"transactions":455,"vwap":456},"2026-08-17",50.2999,50.2701,173997.5806,832,50.2859,{"date":458,"open":408,"high":408,"low":382,"close":399,"change":308,"percent_change":144,"volume":459,"transactions":460,"vwap":461},"2026-08-14",74544.4636,255,50.3036,{"date":463,"open":399,"high":408,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-13",50.3099,50.32,0.025,0.05,107552.3184,1801,50.3203,{"date":472,"open":399,"high":465,"low":398,"close":438,"change":473,"percent_change":204,"volume":474,"transactions":475,"vwap":476},"2026-08-12",0.015,169865.870976,427,50.3014,{"date":478,"open":381,"high":398,"low":479,"close":398,"change":204,"percent_change":205,"volume":480,"transactions":411,"vwap":481},"2026-08-11",50.2438,81701.616794,50.2714,{"date":483,"open":398,"high":398,"low":484,"close":391,"change":285,"percent_change":258,"volume":485,"transactions":486,"vwap":487},"2026-08-10",50.23,48642.940668,263,50.2617,{"date":489,"open":381,"high":398,"low":490,"close":398,"change":467,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-07",50.2482,0.1,72597.492287,351,50.2629,{"date":496,"open":381,"high":381,"low":497,"close":484,"change":285,"percent_change":258,"volume":498,"transactions":499,"vwap":500},"2026-08-06",50.2201,88936.5198,377,50.2434,{"date":502,"open":383,"high":400,"low":445,"close":400,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-05",0.09,0.18,82789.6627,541,50.2385,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":187,"percent_change":187,"volume":514,"transactions":515,"vwap":516},"2026-08-04",50.2,50.22,50.1501,50.17,148975.532,650,50.1922,{"date":518,"open":519,"high":519,"low":520,"close":513,"change":341,"percent_change":267,"volume":521,"transactions":366,"vwap":522},"2026-08-03",50.18,50.13,180270.047,50.1492,{"date":524,"open":398,"high":398,"low":525,"close":381,"change":327,"percent_change":300,"volume":526,"transactions":527,"vwap":528},"2026-07-31",50.21,131715.420557,359,50.234,{"date":530,"open":391,"high":381,"low":525,"close":400,"change":194,"percent_change":195,"volume":531,"transactions":532,"vwap":533},"2026-07-30",106768.2607,367,50.2417,{"date":535,"open":391,"high":382,"low":511,"close":511,"change":258,"percent_change":22,"volume":536,"transactions":537,"vwap":538},"2026-07-29",89934.6717,385,50.2568,{"date":540,"open":398,"high":398,"low":511,"close":398,"change":204,"percent_change":205,"volume":541,"transactions":542,"vwap":543},"2026-07-28",96317.4927,256,50.2623,{"date":545,"open":484,"high":398,"low":484,"close":391,"change":205,"percent_change":546,"volume":547,"transactions":542,"vwap":548},"2026-07-27",0.12,59889.1488,50.2475,{"date":550,"open":510,"high":484,"low":551,"close":445,"change":327,"percent_change":300,"volume":552,"transactions":553,"vwap":554},"2026-07-24",50.1701,219671.2378,908,50.2062,{"date":556,"open":511,"high":511,"low":363,"close":519,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-23",-0.085,-0.17,111783.129,561,50.162,{"date":563,"open":382,"high":389,"low":391,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-22",50.265,-0.025,-0.05,108232.563241,355,50.2705,{"date":571,"open":465,"high":572,"low":382,"close":382,"change":258,"percent_change":22,"volume":573,"transactions":574,"vwap":575},"2026-07-21",50.3398,77668.0276,1074,50.3115,{"date":577,"open":578,"high":578,"low":399,"close":578,"change":308,"percent_change":144,"volume":579,"transactions":580,"vwap":581},"2026-07-20",50.35,97971.8085,479,50.3387,{"date":583,"open":420,"high":584,"low":408,"close":584,"change":466,"percent_change":467,"volume":585,"transactions":586,"vwap":587},"2026-07-17",50.36,184956.2193,657,50.3519,{"date":589,"open":420,"high":420,"low":465,"close":590,"change":591,"percent_change":285,"volume":592,"transactions":593,"vwap":594},"2026-07-16",50.335,-0.015,93106.5006,500,50.3277,{"date":596,"open":597,"high":597,"low":578,"close":578,"change":187,"percent_change":187,"volume":598,"transactions":599,"vwap":600},"2026-07-15",50.4,78432.7459,391,50.3687,{"date":602,"open":584,"high":603,"low":578,"close":578,"change":187,"percent_change":187,"volume":604,"transactions":605,"vwap":606},"2026-07-14",50.38,169885.3305,711,50.3669,{"date":608,"open":584,"high":609,"low":420,"close":578,"change":285,"percent_change":258,"volume":610,"transactions":611,"vwap":612},"2026-07-13",50.375,126752.550841,382,50.3556,{"date":614,"open":615,"high":615,"low":465,"close":603,"change":204,"percent_change":205,"volume":616,"transactions":9,"vwap":603},"2026-07-10",50.5,108600,{"date":618,"open":399,"high":619,"low":399,"close":578,"change":300,"percent_change":194,"volume":620,"transactions":9,"vwap":578},"2026-07-09",50.37,81500,{"date":622,"open":420,"high":619,"low":408,"close":408,"change":285,"percent_change":258,"volume":623,"transactions":9,"vwap":408},"2026-07-08",105100,{"date":625,"open":626,"high":626,"low":578,"close":584,"change":258,"percent_change":22,"volume":627,"transactions":9,"vwap":584},"2026-07-07",50.41,118100,{"date":629,"open":626,"high":630,"low":631,"close":630,"change":187,"percent_change":187,"volume":632,"transactions":9,"vwap":630},"2026-07-06",50.42,50.39,126100,{"date":634,"open":635,"high":635,"low":584,"close":630,"change":467,"percent_change":491,"volume":636,"transactions":9,"vwap":630},"2026-07-02",50.47,75700,{"date":638,"open":408,"high":597,"low":389,"close":619,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":619},"2026-07-01",-0.13,-0.26,383200,{"date":643,"open":635,"high":644,"low":635,"close":615,"change":285,"percent_change":258,"volume":645,"transactions":9,"vwap":615},"2026-06-30",50.54,137900,{"date":647,"open":615,"high":648,"low":635,"close":648,"change":327,"percent_change":300,"volume":649,"transactions":9,"vwap":648},"2026-06-29",50.53,60800,{"date":651,"open":652,"high":653,"low":654,"close":653,"change":194,"percent_change":195,"volume":655,"transactions":9,"vwap":653},"2026-06-26",50.51,50.52,50.48,49500,{"date":657,"open":658,"high":652,"low":659,"close":654,"change":187,"percent_change":187,"volume":660,"transactions":9,"vwap":654},"2026-06-25",50.49,50.44,119100,{"date":662,"open":630,"high":658,"low":630,"close":654,"change":204,"percent_change":205,"volume":663,"transactions":9,"vwap":654},"2026-06-24",56500,{"date":665,"open":666,"high":667,"low":630,"close":666,"change":308,"percent_change":144,"volume":668,"transactions":9,"vwap":666},"2026-06-23",50.45,50.46,83000,{"date":670,"open":659,"high":667,"low":597,"close":667,"change":467,"percent_change":491,"volume":671,"transactions":9,"vwap":667},"2026-06-22",146300,{"date":673,"open":674,"high":667,"low":626,"close":626,"change":144,"percent_change":231,"volume":675,"transactions":9,"vwap":626},"2026-06-18",50.43,79900,{"date":677,"open":630,"high":635,"low":631,"close":674,"change":144,"percent_change":231,"volume":678,"transactions":9,"vwap":674},"2026-06-17",166100,{"date":680,"open":626,"high":667,"low":626,"close":666,"change":204,"percent_change":205,"volume":681,"transactions":9,"vwap":666},"2026-06-16",48700,{"date":683,"open":667,"high":667,"low":626,"close":630,"change":204,"percent_change":205,"volume":684,"transactions":9,"vwap":630},"2026-06-15",159200,{"date":686,"open":578,"high":626,"low":578,"close":631,"change":285,"percent_change":258,"volume":687,"transactions":9,"vwap":631},"2026-06-12",90900,{"date":689,"open":631,"high":630,"low":584,"close":630,"change":194,"percent_change":195,"volume":690,"transactions":9,"vwap":630},"2026-06-11",54800,{"date":692,"open":630,"high":630,"low":578,"close":603,"change":144,"percent_change":231,"volume":687,"transactions":9,"vwap":603},"2026-06-10",{"date":694,"open":631,"high":630,"low":631,"close":597,"change":300,"percent_change":194,"volume":695,"transactions":9,"vwap":597},"2026-06-09",114400,{"date":697,"open":630,"high":630,"low":619,"close":603,"change":327,"percent_change":300,"volume":698,"transactions":9,"vwap":603},"2026-06-08",106400,{"date":700,"open":603,"high":631,"low":584,"close":619,"change":231,"percent_change":232,"volume":701,"transactions":9,"vwap":619},"2026-06-05",93200,{"date":703,"open":626,"high":674,"low":631,"close":626,"change":327,"percent_change":300,"volume":704,"transactions":9,"vwap":626},"2026-06-04",67600,{"date":706,"open":619,"high":597,"low":584,"close":597,"change":194,"percent_change":195,"volume":707,"transactions":9,"vwap":597},"2026-06-03",177300,{"date":709,"open":619,"high":626,"low":584,"close":584,"change":187,"percent_change":187,"volume":710,"transactions":9,"vwap":584},"2026-06-02",101400,{"date":712,"open":399,"high":619,"low":382,"close":584,"change":639,"percent_change":640,"volume":713,"transactions":9,"vwap":584},"2026-06-01",234900,{"date":715,"open":653,"high":653,"low":666,"close":658,"change":204,"percent_change":205,"volume":716,"transactions":9,"vwap":658},"2026-05-29",114600,{"date":718,"open":597,"high":635,"low":597,"close":667,"change":194,"percent_change":195,"volume":719,"transactions":9,"vwap":667},"2026-05-28",89300,{"date":721,"open":631,"high":674,"low":603,"close":630,"change":300,"percent_change":194,"volume":722,"transactions":9,"vwap":630},"2026-05-27",109800,{"date":724,"open":654,"high":654,"low":603,"close":597,"change":72,"percent_change":725,"volume":726,"transactions":9,"vwap":597},"2026-05-26",0.14,257200,{"date":728,"open":603,"high":603,"low":399,"close":408,"change":187,"percent_change":187,"volume":729,"transactions":9,"vwap":408},"2026-05-22",128300,{"date":731,"open":383,"high":408,"low":484,"close":408,"change":194,"percent_change":195,"volume":732,"transactions":9,"vwap":408},"2026-05-21",165200,{"date":734,"open":381,"high":399,"low":383,"close":382,"change":194,"percent_change":195,"volume":735,"transactions":9,"vwap":382},"2026-05-20",172900,{"date":737,"open":400,"high":381,"low":511,"close":391,"change":258,"percent_change":22,"volume":738,"transactions":9,"vwap":391},"2026-05-19",50700,{"date":740,"open":597,"high":597,"low":381,"close":399,"change":327,"percent_change":300,"volume":741,"transactions":9,"vwap":399},"2026-05-18",141200,{"date":743,"open":420,"high":420,"low":525,"close":389,"change":241,"percent_change":242,"volume":744,"transactions":9,"vwap":389},"2026-05-15",96000,{"date":746,"open":603,"high":603,"low":578,"close":619,"change":327,"percent_change":300,"volume":675,"transactions":9,"vwap":619},"2026-05-14",{"date":748,"open":465,"high":603,"low":465,"close":584,"change":144,"percent_change":231,"volume":749,"transactions":9,"vwap":584},"2026-05-13",108400,{"date":751,"open":603,"high":597,"low":584,"close":603,"change":231,"percent_change":232,"volume":752,"transactions":9,"vwap":603},"2026-05-12",133400,{"date":754,"open":667,"high":667,"low":597,"close":630,"change":308,"percent_change":144,"volume":755,"transactions":9,"vwap":630},"2026-05-11",93100,{"date":757,"open":666,"high":666,"low":631,"close":674,"change":300,"percent_change":194,"volume":758,"transactions":9,"vwap":674},"2026-05-08",65500,{"date":760,"open":659,"high":659,"low":603,"close":626,"change":187,"percent_change":187,"volume":761,"transactions":9,"vwap":626},"2026-05-07",134400,{"date":763,"open":630,"high":630,"low":603,"close":626,"change":194,"percent_change":195,"volume":764,"transactions":9,"vwap":626},"2026-05-06",224800,{"date":766,"open":603,"high":631,"low":420,"close":619,"change":187,"percent_change":187,"volume":767,"transactions":9,"vwap":619},"2026-05-05",179200,{"date":769,"open":584,"high":619,"low":408,"close":619,"change":327,"percent_change":300,"volume":770,"transactions":9,"vwap":619},"2026-05-04",162000,{"date":772,"open":630,"high":630,"low":584,"close":584,"change":639,"percent_change":640,"volume":773,"transactions":9,"vwap":584},"2026-05-01",79200,{"date":775,"open":635,"high":658,"low":635,"close":658,"change":285,"percent_change":258,"volume":776,"transactions":9,"vwap":658},"2026-04-30",86200,{"date":778,"open":653,"high":653,"low":666,"close":653,"change":204,"percent_change":205,"volume":779,"transactions":9,"vwap":653},"2026-04-29",81300,{"date":781,"open":615,"high":648,"low":635,"close":658,"change":144,"percent_change":231,"volume":782,"transactions":9,"vwap":658},"2026-04-28",75000,{"date":784,"open":652,"high":785,"low":652,"close":652,"change":187,"percent_change":187,"volume":786,"transactions":9,"vwap":652},"2026-04-27",50.56,56300,{"date":788,"open":648,"high":644,"low":652,"close":652,"change":285,"percent_change":258,"volume":789,"transactions":9,"vwap":652},"2026-04-24",123400,{"date":791,"open":658,"high":792,"low":658,"close":644,"change":187,"percent_change":187,"volume":793,"transactions":9,"vwap":644},"2026-04-23",50.55,58800,{"date":795,"open":796,"high":796,"low":615,"close":644,"change":187,"percent_change":187,"volume":797,"transactions":9,"vwap":644},"2026-04-22",50.57,70000,{"date":799,"open":648,"high":644,"low":615,"close":644,"change":144,"percent_change":231,"volume":800,"transactions":9,"vwap":644},"2026-04-21",97900,{"date":802,"open":792,"high":785,"low":648,"close":785,"change":300,"percent_change":194,"volume":803,"transactions":9,"vwap":785},"2026-04-20",90500,{"date":805,"open":796,"high":796,"low":653,"close":644,"change":467,"percent_change":491,"volume":806,"transactions":9,"vwap":644},"2026-04-17",96500,{"date":808,"open":635,"high":652,"low":635,"close":658,"change":187,"percent_change":187,"volume":809,"transactions":9,"vwap":658},"2026-04-16",104500,{"date":811,"open":667,"high":615,"low":667,"close":658,"change":187,"percent_change":187,"volume":800,"transactions":9,"vwap":658},"2026-04-15",{"date":813,"open":654,"high":615,"low":635,"close":658,"change":327,"percent_change":300,"volume":814,"transactions":9,"vwap":658},"2026-04-14",236000,{"date":816,"open":658,"high":652,"low":635,"close":654,"change":187,"percent_change":187,"volume":817,"transactions":9,"vwap":654},"2026-04-13",202200,{"date":819,"open":667,"high":652,"low":667,"close":654,"change":231,"percent_change":232,"volume":820,"transactions":9,"vwap":654},"2026-04-10",99300,{"date":822,"open":654,"high":653,"low":666,"close":653,"change":204,"percent_change":205,"volume":823,"transactions":9,"vwap":653},"2026-04-09",88700,{"date":825,"open":792,"high":792,"low":659,"close":658,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":658},"2026-04-08",0.11,0.22,163000,{"date":830,"open":597,"high":630,"low":603,"close":603,"change":144,"percent_change":231,"volume":831,"transactions":9,"vwap":603},"2026-04-07",125300,{"date":833,"open":603,"high":626,"low":619,"close":597,"change":285,"percent_change":258,"volume":834,"transactions":9,"vwap":597},"2026-04-06",114500,{"date":836,"open":631,"high":674,"low":619,"close":674,"change":72,"percent_change":725,"volume":837,"transactions":9,"vwap":674},"2026-04-02",173846,{"date":839,"open":465,"high":631,"low":465,"close":584,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":584},"2026-04-01",-0.09,-0.18,115900,{"date":844,"open":659,"high":666,"low":630,"close":666,"change":194,"percent_change":195,"volume":845,"transactions":9,"vwap":666},"2026-03-31",103600,{"date":847,"open":603,"high":630,"low":584,"close":626,"change":300,"percent_change":194,"volume":848,"transactions":9,"vwap":626},"2026-03-30",315400,{"date":850,"open":584,"high":597,"low":399,"close":631,"change":308,"percent_change":144,"volume":851,"transactions":9,"vwap":631},"2026-03-27",82300,{"date":853,"open":631,"high":597,"low":619,"close":597,"change":308,"percent_change":144,"volume":854,"transactions":9,"vwap":597},"2026-03-26",71500,{"date":856,"open":630,"high":630,"low":631,"close":626,"change":204,"percent_change":205,"volume":857,"transactions":9,"vwap":626},"2026-03-25",99500,{"date":859,"open":667,"high":667,"low":584,"close":603,"change":22,"percent_change":23,"volume":860,"transactions":9,"vwap":603},"2026-03-24",125600,{"date":862,"open":626,"high":615,"low":626,"close":615,"change":72,"percent_change":725,"volume":863,"transactions":9,"vwap":615},"2026-03-23",116000,{"date":865,"open":792,"high":792,"low":674,"close":674,"change":558,"percent_change":866,"volume":701,"transactions":9,"vwap":674},"2026-03-20",-0.34,{"date":868,"open":792,"high":869,"low":653,"close":870,"change":194,"percent_change":195,"volume":871,"transactions":9,"vwap":870},"2026-03-19",50.61,50.6,175300,{"date":873,"open":874,"high":874,"low":785,"close":785,"change":258,"percent_change":22,"volume":875,"transactions":9,"vwap":785},"2026-03-18",50.65,114900,{"date":877,"open":874,"high":874,"low":869,"close":878,"change":300,"percent_change":194,"volume":879,"transactions":9,"vwap":878},"2026-03-17",50.62,87200,{"date":881,"open":882,"high":883,"low":882,"close":870,"change":308,"percent_change":144,"volume":884,"transactions":9,"vwap":870},"2026-03-16",50.59,50.67,149100,{"date":886,"open":796,"high":878,"low":796,"close":869,"change":467,"percent_change":491,"volume":887,"transactions":9,"vwap":869},"2026-03-13",214600,{"date":889,"open":796,"high":890,"low":792,"close":785,"change":258,"percent_change":22,"volume":891,"transactions":9,"vwap":785},"2026-03-12",50.63,97100,{"date":893,"open":883,"high":883,"low":870,"close":878,"change":231,"percent_change":232,"volume":894,"transactions":9,"vwap":878},"2026-03-11",195100,{"date":896,"open":890,"high":883,"low":890,"close":897,"change":285,"percent_change":258,"volume":898,"transactions":9,"vwap":897},"2026-03-10",50.66,79600,{"date":900,"open":890,"high":901,"low":878,"close":901,"change":194,"percent_change":195,"volume":902,"transactions":9,"vwap":901},"2026-03-09",50.69,81700,{"date":904,"open":870,"high":874,"low":870,"close":874,"change":308,"percent_change":144,"volume":905,"transactions":9,"vwap":874},"2026-03-06",68600,{"date":907,"open":870,"high":897,"low":870,"close":897,"change":308,"percent_change":144,"volume":908,"transactions":9,"vwap":897},"2026-03-05",121400,{"date":910,"open":883,"high":911,"low":890,"close":883,"change":300,"percent_change":194,"volume":912,"transactions":9,"vwap":883},"2026-03-04",50.68,88000,{"date":914,"open":901,"high":901,"low":878,"close":874,"change":566,"percent_change":341,"volume":915,"transactions":9,"vwap":874},"2026-03-03",118200,{"date":917,"open":918,"high":919,"low":920,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-03-02",50.72,50.75,50.7,-0.19,-0.37,69200,{"date":925,"open":926,"high":25,"low":926,"close":927,"change":300,"percent_change":194,"volume":928,"transactions":9,"vwap":927},"2026-02-27",50.87,50.89,53400,{"date":930,"open":931,"high":927,"low":931,"close":926,"change":327,"percent_change":300,"volume":932,"transactions":9,"vwap":926},"2026-02-26",50.84,69700,{"date":934,"open":935,"high":927,"low":935,"close":936,"change":327,"percent_change":300,"volume":937,"transactions":9,"vwap":936},"2026-02-25",50.83,50.86,221400,{"date":939,"open":940,"high":926,"low":931,"close":940,"change":187,"percent_change":187,"volume":941,"transactions":9,"vwap":940},"2026-02-24",50.85,37000,{"date":943,"open":931,"high":936,"low":935,"close":940,"change":204,"percent_change":205,"volume":944,"transactions":9,"vwap":940},"2026-02-23",126300,{"date":946,"open":936,"high":926,"low":947,"close":948,"change":308,"percent_change":144,"volume":949,"transactions":9,"vwap":948},"2026-02-20",50.81,50.82,67400,{"date":951,"open":927,"high":927,"low":947,"close":935,"change":327,"percent_change":300,"volume":952,"transactions":9,"vwap":935},"2026-02-19",109700,{"date":954,"open":931,"high":931,"low":955,"close":948,"change":308,"percent_change":144,"volume":956,"transactions":9,"vwap":948},"2026-02-18",50.77,56800,{"date":958,"open":935,"high":936,"low":959,"close":935,"change":187,"percent_change":187,"volume":960,"transactions":9,"vwap":935},"2026-02-17",50.79,103800,{"date":962,"open":948,"high":931,"low":963,"close":935,"change":204,"percent_change":205,"volume":964,"transactions":9,"vwap":935},"2026-02-13",50.8,253400,{"date":966,"open":955,"high":947,"low":919,"close":963,"change":194,"percent_change":195,"volume":967,"transactions":9,"vwap":963},"2026-02-12",139000,{"date":969,"open":970,"high":955,"low":971,"close":970,"change":187,"percent_change":187,"volume":972,"transactions":9,"vwap":970},"2026-02-11",50.76,50.74,98600,{"date":974,"open":955,"high":959,"low":919,"close":970,"change":187,"percent_change":187,"volume":698,"transactions":9,"vwap":970},"2026-02-10",{"date":976,"open":977,"high":978,"low":977,"close":970,"change":327,"percent_change":300,"volume":979,"transactions":9,"vwap":970},"2026-02-09",50.73,50.78,124100,{"date":981,"open":971,"high":919,"low":982,"close":919,"change":204,"percent_change":205,"volume":983,"transactions":9,"vwap":919},"2026-02-06",50.71,99400,{"date":985,"open":874,"high":919,"low":874,"close":918,"change":300,"percent_change":194,"volume":986,"transactions":9,"vwap":918},"2026-02-05",204300,{"date":988,"open":901,"high":920,"low":897,"close":920,"change":300,"percent_change":194,"volume":989,"transactions":9,"vwap":920},"2026-02-04",55900,{"date":991,"open":890,"high":911,"low":890,"close":911,"change":300,"percent_change":194,"volume":992,"transactions":9,"vwap":911},"2026-02-03",93600,{"date":994,"open":897,"high":897,"low":995,"close":897,"change":341,"percent_change":267,"volume":803,"transactions":9,"vwap":897},"2026-02-02",50.64,{"date":997,"open":918,"high":970,"low":918,"close":970,"change":194,"percent_change":195,"volume":998,"transactions":9,"vwap":970},"2026-01-30",101500,{"date":1000,"open":883,"high":971,"low":883,"close":918,"change":187,"percent_change":187,"volume":627,"transactions":9,"vwap":918},"2026-01-29",{"date":1002,"open":901,"high":918,"low":911,"close":918,"change":300,"percent_change":194,"volume":972,"transactions":9,"vwap":918},"2026-01-28",{"date":1004,"open":901,"high":920,"low":883,"close":920,"change":467,"percent_change":491,"volume":1005,"transactions":9,"vwap":920},"2026-01-27",91700,{"date":1007,"open":897,"high":920,"low":995,"close":874,"change":231,"percent_change":232,"volume":1008,"transactions":9,"vwap":874},"2026-01-26",88900,{"date":1010,"open":995,"high":901,"low":995,"close":901,"change":204,"percent_change":205,"volume":1011,"transactions":9,"vwap":901},"2026-01-23",100800,{"date":1013,"open":870,"high":911,"low":870,"close":897,"change":187,"percent_change":187,"volume":1014,"transactions":9,"vwap":897},"2026-01-22",88600,{"date":1016,"open":890,"high":897,"low":869,"close":897,"change":194,"percent_change":195,"volume":1017,"transactions":9,"vwap":897},"2026-01-21",168900,{"date":1019,"open":874,"high":874,"low":882,"close":878,"change":231,"percent_change":232,"volume":823,"transactions":9,"vwap":878},"2026-01-20",{"date":1021,"open":883,"high":911,"low":995,"close":897,"change":308,"percent_change":144,"volume":1022,"transactions":9,"vwap":897},"2026-01-16",382500,{"date":1024,"open":911,"high":911,"low":890,"close":883,"change":204,"percent_change":205,"volume":782,"transactions":9,"vwap":883},"2026-01-15",{"date":1026,"open":890,"high":883,"low":869,"close":995,"change":327,"percent_change":300,"volume":1027,"transactions":9,"vwap":995},"2026-01-14",65400,{"date":1029,"open":874,"high":874,"low":882,"close":890,"change":327,"percent_change":300,"volume":1030,"transactions":9,"vwap":890},"2026-01-13",67700,{"date":1032,"open":878,"high":878,"low":882,"close":878,"change":327,"percent_change":300,"volume":1033,"transactions":9,"vwap":878},"2026-01-12",51300,{"date":1035,"open":878,"high":890,"low":870,"close":869,"change":187,"percent_change":187,"volume":1036,"transactions":9,"vwap":869},"2026-01-09",74900,{"date":1038,"open":869,"high":869,"low":796,"close":869,"change":300,"percent_change":194,"volume":1039,"transactions":9,"vwap":869},"2026-01-08",69000,{"date":1041,"open":785,"high":882,"low":785,"close":882,"change":194,"percent_change":195,"volume":1042,"transactions":9,"vwap":882},"2026-01-07",70900,{"date":1044,"open":644,"high":792,"low":652,"close":792,"change":205,"percent_change":546,"volume":806,"transactions":9,"vwap":792},"2026-01-06",{"date":1046,"open":653,"high":653,"low":654,"close":658,"change":187,"percent_change":187,"volume":627,"transactions":9,"vwap":658},"2026-01-05",{"date":1048,"open":666,"high":615,"low":666,"close":658,"change":205,"percent_change":546,"volume":1049,"transactions":9,"vwap":658},"2026-01-02",108800,{"date":1051,"open":659,"high":654,"low":674,"close":674,"change":242,"percent_change":249,"volume":1052,"transactions":9,"vwap":674},"2025-12-31",87600,{"date":1054,"open":644,"high":1055,"low":648,"close":796,"change":327,"percent_change":300,"volume":749,"transactions":9,"vwap":796},"2025-12-30",50.58,{"date":1057,"open":653,"high":785,"low":653,"close":785,"change":300,"percent_change":194,"volume":1058,"transactions":9,"vwap":785},"2025-12-29",125200,{"date":1060,"open":792,"high":792,"low":653,"close":644,"change":187,"percent_change":187,"volume":1061,"transactions":9,"vwap":644},"2025-12-26",95500,{"date":1063,"open":653,"high":792,"low":615,"close":644,"change":204,"percent_change":205,"volume":1064,"transactions":9,"vwap":644},"2025-12-24",84000,{"date":1066,"open":654,"high":653,"low":667,"close":652,"change":308,"percent_change":144,"volume":1067,"transactions":9,"vwap":652},"2025-12-23",201200,{"date":1069,"open":648,"high":648,"low":658,"close":653,"change":300,"percent_change":194,"volume":1070,"transactions":9,"vwap":653},"2025-12-22",117600,{"date":1072,"open":658,"high":652,"low":658,"close":615,"change":327,"percent_change":300,"volume":1073,"transactions":9,"vwap":615},"2025-12-19",95800,{"date":1075,"open":652,"high":652,"low":654,"close":658,"change":300,"percent_change":194,"volume":1076,"transactions":9,"vwap":658},"2025-12-18",76800,{"date":1078,"open":658,"high":658,"low":667,"close":635,"change":308,"percent_change":144,"volume":1079,"transactions":9,"vwap":635},"2025-12-17",178800,{"date":1081,"open":666,"high":654,"low":659,"close":654,"change":204,"percent_change":205,"volume":1082,"transactions":9,"vwap":654},"2025-12-16",80300,{"date":1084,"open":654,"high":654,"low":666,"close":666,"change":187,"percent_change":187,"volume":1085,"transactions":9,"vwap":666},"2025-12-15",111500,{"date":1087,"open":659,"high":667,"low":674,"close":666,"change":144,"percent_change":231,"volume":1036,"transactions":9,"vwap":666},"2025-12-12",{"date":1089,"open":630,"high":635,"low":630,"close":635,"change":467,"percent_change":491,"volume":1090,"transactions":9,"vwap":635},"2025-12-11",52900,{"date":1092,"open":626,"high":666,"low":626,"close":630,"change":308,"percent_change":144,"volume":1093,"transactions":9,"vwap":630},"2025-12-10",52000,{"date":1095,"open":659,"high":659,"low":626,"close":674,"change":327,"percent_change":300,"volume":1096,"transactions":9,"vwap":674},"2025-12-09",46800,{"date":1098,"open":626,"high":674,"low":597,"close":630,"change":285,"percent_change":258,"volume":1099,"transactions":9,"vwap":630},"2025-12-08",51900,{"date":1101,"open":674,"high":666,"low":603,"close":666,"change":187,"percent_change":187,"volume":1102,"transactions":9,"vwap":666},"2025-12-05",53500,{"date":1104,"open":666,"high":666,"low":631,"close":666,"change":204,"percent_change":205,"volume":1039,"transactions":9,"vwap":666},"2025-12-04",{"date":1106,"open":630,"high":659,"low":626,"close":630,"change":300,"percent_change":194,"volume":1107,"transactions":9,"vwap":630},"2025-12-03",86800,{"date":1109,"open":626,"high":626,"low":578,"close":597,"change":327,"percent_change":300,"volume":1110,"transactions":9,"vwap":597},"2025-12-02",89100,{"date":1112,"open":631,"high":626,"low":584,"close":631,"change":558,"percent_change":866,"volume":1113,"transactions":9,"vwap":631},"2025-12-01",85300,{"date":1115,"open":792,"high":796,"low":648,"close":785,"change":204,"percent_change":205,"volume":1116,"transactions":9,"vwap":785},"2025-11-28",70100,{"date":1118,"open":615,"high":792,"low":658,"close":648,"change":204,"percent_change":205,"volume":1119,"transactions":9,"vwap":648},"2025-11-26",49900,{"date":1121,"open":653,"high":653,"low":635,"close":615,"change":187,"percent_change":187,"volume":1122,"transactions":9,"vwap":615},"2025-11-25",44100,{"date":1124,"open":658,"high":615,"low":630,"close":615,"change":300,"percent_change":194,"volume":1125,"transactions":9,"vwap":615},"2025-11-24",111300,{"date":1127,"open":653,"high":653,"low":667,"close":654,"change":308,"percent_change":144,"volume":1102,"transactions":9,"vwap":654},"2025-11-21",{"date":1129,"open":615,"high":615,"low":630,"close":658,"change":194,"percent_change":195,"volume":1130,"transactions":9,"vwap":658},"2025-11-20",99800,{"date":1132,"open":630,"high":635,"low":630,"close":666,"change":285,"percent_change":258,"volume":1133,"transactions":9,"vwap":666},"2025-11-19",24300,{"date":1135,"open":654,"high":654,"low":630,"close":654,"change":194,"percent_change":195,"volume":1136,"transactions":9,"vwap":654},"2025-11-18",76200,{"date":1138,"open":635,"high":635,"low":630,"close":659,"change":300,"percent_change":194,"volume":1139,"transactions":9,"vwap":659},"2025-11-17",68900,{"date":1141,"open":674,"high":635,"low":630,"close":630,"change":144,"percent_change":231,"volume":1142,"transactions":9,"vwap":630},"2025-11-14",83200,{"date":1144,"open":667,"high":667,"low":626,"close":659,"change":300,"percent_change":194,"volume":1145,"transactions":9,"vwap":659},"2025-11-13",52700,{"date":1147,"open":626,"high":667,"low":626,"close":630,"change":258,"percent_change":22,"volume":1148,"transactions":9,"vwap":630},"2025-11-12",45100,{"date":1150,"open":666,"high":654,"low":659,"close":654,"change":72,"percent_change":725,"volume":1036,"transactions":9,"vwap":654},"2025-11-11",{"date":1152,"open":630,"high":674,"low":631,"close":626,"change":187,"percent_change":187,"volume":1153,"transactions":9,"vwap":626},"2025-11-10",38200,{"date":1155,"open":630,"high":630,"low":631,"close":626,"change":327,"percent_change":300,"volume":1156,"transactions":9,"vwap":626},"2025-11-07",71000,{"date":1158,"open":626,"high":626,"low":584,"close":597,"change":327,"percent_change":300,"volume":1159,"transactions":9,"vwap":597},"2025-11-06",68300,{"date":1161,"open":631,"high":597,"low":584,"close":631,"change":187,"percent_change":187,"volume":1162,"transactions":9,"vwap":631},"2025-11-05",67200,{"date":1164,"open":626,"high":626,"low":603,"close":631,"change":300,"percent_change":194,"volume":1165,"transactions":9,"vwap":631},"2025-11-04",108200,{"date":1167,"open":619,"high":597,"low":584,"close":619,"change":1168,"percent_change":101,"volume":1073,"transactions":9,"vwap":619},"2025-11-03",-0.15,{"date":1170,"open":644,"high":792,"low":653,"close":653,"change":308,"percent_change":144,"volume":1171,"transactions":9,"vwap":653},"2025-10-31",107000,{"date":1173,"open":652,"high":648,"low":658,"close":648,"change":327,"percent_change":300,"volume":1174,"transactions":9,"vwap":648},"2025-10-30",142600,{"date":1176,"open":796,"high":796,"low":653,"close":653,"change":231,"percent_change":232,"volume":1177,"transactions":9,"vwap":653},"2025-10-29",38900,{"date":1179,"open":648,"high":796,"low":648,"close":785,"change":187,"percent_change":187,"volume":1180,"transactions":9,"vwap":785},"2025-10-28",81000,{"date":1182,"open":796,"high":796,"low":648,"close":785,"change":300,"percent_change":194,"volume":1183,"transactions":9,"vwap":785},"2025-10-27",105400,{"date":1185,"open":648,"high":796,"low":648,"close":644,"change":308,"percent_change":144,"volume":1186,"transactions":9,"vwap":644},"2025-10-24",38500,{"date":1188,"open":653,"high":785,"low":653,"close":792,"change":144,"percent_change":231,"volume":1189,"transactions":9,"vwap":792},"2025-10-23",70200,{"date":1191,"open":882,"high":882,"low":644,"close":796,"change":187,"percent_change":187,"volume":1192,"transactions":9,"vwap":796},"2025-10-22",51600,{"date":1194,"open":644,"high":1055,"low":644,"close":796,"change":308,"percent_change":144,"volume":1195,"transactions":9,"vwap":796},"2025-10-21",68100,{"date":1197,"open":870,"high":870,"low":796,"close":1055,"change":327,"percent_change":300,"volume":1198,"transactions":9,"vwap":1055},"2025-10-20",60300,{"date":1200,"open":882,"high":882,"low":648,"close":796,"change":187,"percent_change":187,"volume":1201,"transactions":9,"vwap":796},"2025-10-17",1040200,{"date":1203,"open":653,"high":1055,"low":653,"close":796,"change":194,"percent_change":195,"volume":716,"transactions":9,"vwap":796},"2025-10-16",{"date":1205,"open":652,"high":644,"low":658,"close":648,"change":204,"percent_change":205,"volume":1116,"transactions":9,"vwap":648},"2025-10-15",{"date":1207,"open":878,"high":878,"low":615,"close":615,"change":285,"percent_change":258,"volume":1208,"transactions":9,"vwap":615},"2025-10-14",73400,{"date":1210,"open":1055,"high":1055,"low":674,"close":648,"change":467,"percent_change":491,"volume":1211,"transactions":9,"vwap":648},"2025-10-13",35300,{"date":1213,"open":652,"high":644,"low":635,"close":654,"change":327,"percent_change":300,"volume":1214,"transactions":9,"vwap":654},"2025-10-10",67900,{"date":1216,"open":653,"high":653,"low":667,"close":635,"change":285,"percent_change":258,"volume":1217,"transactions":9,"vwap":635},"2025-10-09",102100,{"date":1219,"open":667,"high":648,"low":667,"close":615,"change":194,"percent_change":195,"volume":1220,"transactions":9,"vwap":615},"2025-10-08",57800,{"date":1222,"open":630,"high":615,"low":630,"close":667,"change":144,"percent_change":231,"volume":1223,"transactions":9,"vwap":667},"2025-10-07",54000,{"date":1225,"open":635,"high":658,"low":666,"close":654,"change":308,"percent_change":144,"volume":905,"transactions":9,"vwap":654},"2025-10-06",{"date":1227,"open":658,"high":652,"low":654,"close":658,"change":187,"percent_change":187,"volume":1228,"transactions":9,"vwap":658},"2025-10-03",97400,{"date":1230,"open":667,"high":615,"low":666,"close":658,"change":327,"percent_change":300,"volume":1231,"transactions":9,"vwap":658},"2025-10-02",221000,{"date":1233,"open":652,"high":652,"low":635,"close":654,"change":840,"percent_change":841,"volume":1234,"transactions":9,"vwap":654},"2025-10-01",53100,{"date":1236,"open":792,"high":869,"low":792,"close":796,"change":300,"percent_change":194,"volume":1237,"transactions":9,"vwap":796},"2025-09-30",80700,{"date":1239,"open":882,"high":878,"low":644,"close":792,"change":231,"percent_change":232,"volume":1240,"transactions":9,"vwap":792},"2025-09-29",66300,{"date":1242,"open":878,"high":890,"low":796,"close":882,"change":285,"percent_change":258,"volume":1119,"transactions":9,"vwap":882},"2025-09-26",{"date":1244,"open":869,"high":995,"low":869,"close":878,"change":231,"percent_change":232,"volume":1245,"transactions":9,"vwap":878},"2025-09-25",295000,{"date":1247,"open":883,"high":920,"low":874,"close":897,"change":231,"percent_change":232,"volume":1248,"transactions":9,"vwap":897},"2025-09-24",151700,{"date":1250,"open":883,"high":918,"low":883,"close":920,"change":300,"percent_change":194,"volume":1251,"transactions":9,"vwap":920},"2025-09-23",95700,{"date":1253,"open":920,"high":918,"low":897,"close":911,"change":285,"percent_change":258,"volume":1254,"transactions":9,"vwap":911},"2025-09-22",140900,{"date":1256,"open":911,"high":982,"low":883,"close":982,"change":327,"percent_change":300,"volume":1257,"transactions":9,"vwap":982},"2025-09-19",85500,{"date":1259,"open":920,"high":920,"low":897,"close":920,"change":144,"percent_change":231,"volume":1260,"transactions":9,"vwap":920},"2025-09-18",57700,{"date":1262,"open":971,"high":963,"low":918,"close":918,"change":308,"percent_change":144,"volume":758,"transactions":9,"vwap":918},"2025-09-17",{"date":1264,"open":918,"high":971,"low":982,"close":977,"change":327,"percent_change":300,"volume":1265,"transactions":9,"vwap":977},"2025-09-16",84200,{"date":1267,"open":920,"high":971,"low":911,"close":918,"change":300,"percent_change":194,"volume":1268,"transactions":9,"vwap":918},"2025-09-15",64200,{"date":1270,"open":995,"high":982,"low":995,"close":920,"change":194,"percent_change":195,"volume":1271,"transactions":9,"vwap":920},"2025-09-12",58600,{"date":1273,"open":897,"high":982,"low":897,"close":897,"change":205,"percent_change":546,"volume":1274,"transactions":9,"vwap":897},"2025-09-11",92300,{"date":1276,"open":897,"high":883,"low":882,"close":870,"change":194,"percent_change":195,"volume":1277,"transactions":9,"vwap":870},"2025-09-10",63300,{"date":1279,"open":644,"high":878,"low":644,"close":785,"change":187,"percent_change":187,"volume":1280,"transactions":9,"vwap":785},"2025-09-09",85000,{"date":1282,"open":652,"high":882,"low":652,"close":785,"change":194,"percent_change":195,"volume":1283,"transactions":9,"vwap":785},"2025-09-08",174800,{"date":1285,"open":630,"high":648,"low":630,"close":653,"change":491,"percent_change":1286,"volume":1287,"transactions":9,"vwap":653},"2025-09-05",0.2,136400,{"date":1289,"open":630,"high":674,"low":603,"close":630,"change":300,"percent_change":194,"volume":1290,"transactions":9,"vwap":630},"2025-09-04",50900,{"date":1292,"open":619,"high":597,"low":408,"close":597,"change":194,"percent_change":195,"volume":1293,"transactions":9,"vwap":597},"2025-09-03",96400,{"date":1295,"open":584,"high":597,"low":408,"close":584,"change":341,"percent_change":267,"volume":1296,"transactions":9,"vwap":584},"2025-09-02",94800,{"date":1298,"open":635,"high":644,"low":674,"close":667,"change":300,"percent_change":194,"volume":1299,"transactions":9,"vwap":667},"2025-08-29",63900,{"date":1301,"open":658,"high":615,"low":630,"close":659,"change":285,"percent_change":258,"volume":1302,"transactions":9,"vwap":659},"2025-08-28",157000,{"date":1304,"open":666,"high":654,"low":630,"close":635,"change":187,"percent_change":187,"volume":1305,"transactions":9,"vwap":635},"2025-08-27",39800,{"date":1307,"open":635,"high":654,"low":630,"close":635,"change":300,"percent_change":194,"volume":1116,"transactions":9,"vwap":635},"2025-08-26",{"date":1309,"open":626,"high":667,"low":626,"close":666,"change":300,"percent_change":194,"volume":1310,"transactions":9,"vwap":666},"2025-08-25",77100,{"date":1312,"open":626,"high":667,"low":619,"close":674,"change":204,"percent_change":205,"volume":1313,"transactions":9,"vwap":674},"2025-08-22",230600,{"date":1315,"open":603,"high":626,"low":619,"close":597,"change":308,"percent_change":144,"volume":1316,"transactions":9,"vwap":597},"2025-08-21",92400,{"date":1318,"open":631,"high":626,"low":619,"close":626,"change":300,"percent_change":194,"volume":1319,"transactions":9,"vwap":626},"2025-08-20",67100,{"date":1321,"open":666,"high":666,"low":619,"close":631,"change":144,"percent_change":231,"volume":1192,"transactions":9,"vwap":631},"2025-08-19",{"date":1323,"open":603,"high":630,"low":619,"close":626,"change":204,"percent_change":205,"volume":1324,"transactions":9,"vwap":626},"2025-08-18",457300,{"date":1326,"open":597,"high":666,"low":619,"close":603,"change":144,"percent_change":231,"volume":1327,"transactions":9,"vwap":603},"2025-08-15",101900,{"date":1329,"open":603,"high":597,"low":603,"close":597,"change":308,"percent_change":144,"volume":1330,"transactions":9,"vwap":597},"2025-08-14",76900,{"date":1332,"open":597,"high":626,"low":631,"close":626,"change":308,"percent_change":144,"volume":1333,"transactions":9,"vwap":626},"2025-08-13",44400,{"date":1335,"open":603,"high":630,"low":420,"close":630,"change":205,"percent_change":546,"volume":1336,"transactions":9,"vwap":630},"2025-08-12",47800,{"date":1338,"open":597,"high":597,"low":408,"close":584,"change":327,"percent_change":300,"volume":1339,"transactions":9,"vwap":584},"2025-08-11",34500,{"date":1341,"open":408,"high":626,"low":399,"close":578,"change":285,"percent_change":258,"volume":1342,"transactions":9,"vwap":578},"2025-08-08",139500,{"date":1344,"open":465,"high":631,"low":399,"close":603,"change":72,"percent_change":725,"volume":1183,"transactions":9,"vwap":603},"2025-08-07",{"date":1346,"open":398,"high":465,"low":398,"close":399,"change":300,"percent_change":194,"volume":1090,"transactions":9,"vwap":399},"2025-08-06",{"date":1348,"open":382,"high":399,"low":381,"close":382,"change":187,"percent_change":187,"volume":1349,"transactions":9,"vwap":382},"2025-08-05",89900,{"date":1351,"open":389,"high":389,"low":400,"close":382,"change":204,"percent_change":205,"volume":1352,"transactions":9,"vwap":382},"2025-08-04",87800,{"date":1354,"open":400,"high":398,"low":363,"close":400,"change":144,"percent_change":231,"volume":1355,"transactions":9,"vwap":400},"2025-08-01",131900,{"date":1357,"open":398,"high":398,"low":391,"close":398,"change":300,"percent_change":194,"volume":1358,"transactions":9,"vwap":398},"2025-07-31",90400,{"date":1360,"open":400,"high":382,"low":383,"close":400,"change":308,"percent_change":144,"volume":1361,"transactions":9,"vwap":400},"2025-07-30",30900,{"date":1363,"open":484,"high":398,"low":510,"close":381,"change":194,"percent_change":195,"volume":1364,"transactions":9,"vwap":381},"2025-07-29",66100,{"date":1366,"open":511,"high":484,"low":519,"close":484,"change":194,"percent_change":195,"volume":1367,"transactions":9,"vwap":484},"2025-07-28",56700,{"date":1369,"open":1370,"high":484,"low":1370,"close":445,"change":308,"percent_change":144,"volume":1371,"transactions":9,"vwap":445},"2025-07-25",50.16,92800,{"date":1373,"open":1370,"high":525,"low":1370,"close":510,"change":187,"percent_change":187,"volume":1374,"transactions":9,"vwap":510},"2025-07-24",72000,{"date":1376,"open":1370,"high":525,"low":1370,"close":510,"change":308,"percent_change":144,"volume":1333,"transactions":9,"vwap":510},"2025-07-23",{"date":1378,"open":1370,"high":511,"low":1370,"close":525,"change":300,"percent_change":194,"volume":1379,"transactions":9,"vwap":525},"2025-07-22",39000,{"date":1381,"open":445,"high":511,"low":1382,"close":445,"change":204,"percent_change":205,"volume":1383,"transactions":9,"vwap":445},"2025-07-21",50.15,73900,{"date":1385,"open":357,"high":525,"low":357,"close":1370,"change":327,"percent_change":300,"volume":1386,"transactions":9,"vwap":1370},"2025-07-18",75200,{"date":1388,"open":363,"high":1370,"low":357,"close":1382,"change":144,"percent_change":231,"volume":1389,"transactions":9,"vwap":1382},"2025-07-17",89200,{"date":1391,"open":1382,"high":519,"low":363,"close":513,"change":308,"percent_change":144,"volume":1392,"transactions":9,"vwap":513},"2025-07-16",50100,{"date":1394,"open":445,"high":510,"low":513,"close":519,"change":308,"percent_change":144,"volume":1395,"transactions":9,"vwap":519},"2025-07-15",72900,{"date":1397,"open":511,"high":511,"low":1382,"close":445,"change":194,"percent_change":195,"volume":1398,"transactions":9,"vwap":445},"2025-07-14",59300,{"date":1400,"open":1370,"high":511,"low":1382,"close":1382,"change":566,"percent_change":341,"volume":992,"transactions":9,"vwap":1382},"2025-07-11",{"date":1402,"open":511,"high":511,"low":363,"close":510,"change":300,"percent_change":194,"volume":1403,"transactions":9,"vwap":510},"2025-07-10",75900,{"date":1405,"open":510,"high":510,"low":520,"close":519,"change":194,"percent_change":195,"volume":1406,"transactions":9,"vwap":519},"2025-07-09",66400,{"date":1408,"open":363,"high":363,"low":348,"close":363,"change":187,"percent_change":187,"volume":1409,"transactions":9,"vwap":363},"2025-07-08",127600,{"date":1411,"open":348,"high":363,"low":1412,"close":363,"change":194,"percent_change":195,"volume":928,"transactions":9,"vwap":363},"2025-07-07",50.099998,{"date":1414,"open":357,"high":348,"low":1415,"close":1412,"change":187,"percent_change":187,"volume":1208,"transactions":9,"vwap":1412},"2025-07-03",50.049999,{"date":1417,"open":357,"high":348,"low":1418,"close":1412,"change":327,"percent_change":300,"volume":755,"transactions":9,"vwap":1412},"2025-07-02",50.060001,{"date":1420,"open":1421,"high":1412,"low":1415,"close":350,"change":232,"percent_change":1422,"volume":1423,"transactions":9,"vwap":350},"2025-07-01",50.080002,-0.16,113400,{"date":1425,"open":445,"high":510,"low":1382,"close":513,"change":327,"percent_change":300,"volume":1426,"transactions":9,"vwap":513},"2025-06-30",109500,{"date":1428,"open":520,"high":519,"low":520,"close":1370,"change":187,"percent_change":187,"volume":1429,"transactions":9,"vwap":1370},"2025-06-27",72600,{"date":1431,"open":1370,"high":513,"low":357,"close":1370,"change":72,"percent_change":725,"volume":1313,"transactions":9,"vwap":1370},"2025-06-26",{"date":1433,"open":357,"high":357,"low":1421,"close":350,"change":144,"percent_change":231,"volume":1434,"transactions":9,"vwap":350},"2025-06-25",62700,{"date":1436,"open":364,"high":520,"low":364,"close":357,"change":327,"percent_change":300,"volume":1437,"transactions":9,"vwap":357},"2025-06-24",46900,{"date":1439,"open":1421,"high":348,"low":364,"close":1412,"change":300,"percent_change":194,"volume":1440,"transactions":9,"vwap":1412},"2025-06-23",143800,{"date":1442,"open":1443,"high":1421,"low":1443,"close":1421,"change":204,"percent_change":205,"volume":1444,"transactions":9,"vwap":1421},"2025-06-20",50.02,80600,{"date":1446,"open":1418,"high":520,"low":1447,"close":1415,"change":308,"percent_change":144,"volume":1448,"transactions":9,"vwap":1415},"2025-06-18",50.040001,78700,{"date":1450,"open":1451,"high":1418,"low":1443,"close":1418,"change":204,"percent_change":205,"volume":675,"transactions":9,"vwap":1418},"2025-06-17",50.029999,{"date":1453,"open":340,"high":1451,"low":333,"close":1451,"change":327,"percent_change":300,"volume":1454,"transactions":9,"vwap":1451},"2025-06-16",59700,{"date":1456,"open":1457,"high":1443,"low":1457,"close":1443,"change":327,"percent_change":300,"volume":1458,"transactions":9,"vwap":1443},"2025-06-13",49.96,182400,{"date":1460,"open":1443,"high":1443,"low":340,"close":1461,"change":204,"percent_change":205,"volume":1462,"transactions":9,"vwap":1461},"2025-06-12",50.0099983,77500,{"date":1464,"open":1457,"high":340,"low":297,"close":333,"change":300,"percent_change":194,"volume":1268,"transactions":9,"vwap":333},"2025-06-11",{"date":1466,"open":1467,"high":1467,"low":321,"close":1457,"change":187,"percent_change":187,"volume":1468,"transactions":9,"vwap":1457},"2025-06-10",50,102600,{"date":1470,"open":340,"high":340,"low":282,"close":1457,"change":204,"percent_change":205,"volume":1471,"transactions":9,"vwap":1457},"2025-06-09",142500,{"date":1473,"open":297,"high":297,"low":307,"close":314,"change":566,"percent_change":341,"volume":1474,"transactions":9,"vwap":314},"2025-06-06",143600,{"date":1476,"open":1457,"high":333,"low":291,"close":333,"change":467,"percent_change":491,"volume":1477,"transactions":9,"vwap":333},"2025-06-05",112900,{"date":1479,"open":291,"high":321,"low":307,"close":314,"change":194,"percent_change":195,"volume":1480,"transactions":9,"vwap":314},"2025-06-04",63600,{"date":1482,"open":282,"high":306,"low":315,"close":299,"change":300,"percent_change":194,"volume":1483,"transactions":9,"vwap":299},"2025-06-03",287800,{"date":1485,"open":298,"high":298,"low":284,"close":307,"change":22,"percent_change":23,"volume":1486,"transactions":9,"vwap":307},"2025-06-02",76300,{"date":1488,"open":333,"high":1467,"low":314,"close":340,"change":194,"percent_change":195,"volume":1489,"transactions":9,"vwap":340},"2025-05-30",75400,{"date":1491,"open":1457,"high":1467,"low":314,"close":297,"change":327,"percent_change":300,"volume":1489,"transactions":9,"vwap":297},"2025-05-29",{"date":1493,"open":314,"high":321,"low":306,"close":321,"change":327,"percent_change":300,"volume":1494,"transactions":9,"vwap":321},"2025-05-28",70700,{"date":1496,"open":282,"high":1457,"low":298,"close":314,"change":204,"percent_change":205,"volume":923,"transactions":9,"vwap":314},"2025-05-27",{"date":1498,"open":283,"high":306,"low":283,"close":282,"change":195,"percent_change":1499,"volume":1437,"transactions":9,"vwap":282},"2025-05-23",0.16,{"date":1501,"open":284,"high":307,"low":276,"close":283,"change":308,"percent_change":144,"volume":1502,"transactions":9,"vwap":283},"2025-05-22",113500,{"date":1504,"open":283,"high":274,"low":1505,"close":284,"change":231,"percent_change":232,"volume":1506,"transactions":9,"vwap":284},"2025-05-21",49.8,71600,{"date":1508,"open":315,"high":299,"low":283,"close":307,"change":308,"percent_change":144,"volume":627,"transactions":9,"vwap":307},"2025-05-20",{"date":1510,"open":264,"high":282,"low":264,"close":298,"change":308,"percent_change":144,"volume":1511,"transactions":9,"vwap":298},"2025-05-19",31300,{"date":1513,"open":274,"high":299,"low":283,"close":299,"change":467,"percent_change":491,"volume":1514,"transactions":9,"vwap":299},"2025-05-16",98000,{"date":1516,"open":276,"high":1517,"low":276,"close":315,"change":194,"percent_change":195,"volume":1518,"transactions":9,"vwap":315},"2025-05-15",49.85,116500,{"date":1520,"open":276,"high":283,"low":1521,"close":1505,"change":566,"percent_change":341,"volume":1522,"transactions":9,"vwap":1505},"2025-05-14",49.75,252300,{"date":1524,"open":276,"high":274,"low":1521,"close":1517,"change":467,"percent_change":491,"volume":1525,"transactions":9,"vwap":1517},"2025-05-13",80000,{"date":1527,"open":276,"high":284,"low":1528,"close":1505,"change":231,"percent_change":232,"volume":1529,"transactions":9,"vwap":1505},"2025-05-12",49.73,94900,{"date":1531,"open":1517,"high":1517,"low":275,"close":315,"change":503,"percent_change":504,"volume":1532,"transactions":9,"vwap":315},"2025-05-09",115200,{"date":1534,"open":276,"high":284,"low":1521,"close":1521,"change":241,"percent_change":242,"volume":1535,"transactions":9,"vwap":1521},"2025-05-08",250900,{"date":1537,"open":1505,"high":284,"low":1528,"close":283,"change":204,"percent_change":205,"volume":1538,"transactions":9,"vwap":283},"2025-05-07",117900,{"date":1540,"open":1541,"high":283,"low":1542,"close":276,"change":467,"percent_change":491,"volume":1543,"transactions":9,"vwap":276},"2025-05-06",49.72,49.7,281200,{"date":1545,"open":1521,"high":276,"low":1546,"close":1547,"change":285,"percent_change":258,"volume":1548,"transactions":9,"vwap":1547},"2025-05-05",49.66,49.74,196900,{"date":1550,"open":275,"high":283,"low":1542,"close":275,"change":308,"percent_change":144,"volume":1551,"transactions":9,"vwap":275},"2025-05-02",739000,{"date":1553,"open":1505,"high":284,"low":1547,"close":264,"change":639,"percent_change":640,"volume":1554,"transactions":9,"vwap":264},"2025-05-01",81200,{"date":1556,"open":283,"high":340,"low":283,"close":306,"change":72,"percent_change":725,"volume":1557,"transactions":9,"vwap":306},"2025-04-30",86900,{"date":1559,"open":264,"high":1517,"low":264,"close":315,"change":467,"percent_change":491,"volume":1560,"transactions":9,"vwap":315},"2025-04-29",47900,{"date":1562,"open":275,"high":283,"low":1547,"close":276,"change":467,"percent_change":491,"volume":1563,"transactions":9,"vwap":276},"2025-04-28",63100,{"date":178,"open":1565,"high":1566,"low":1542,"close":1547,"change":204,"percent_change":205,"volume":1567,"transactions":9,"vwap":1547},49.71,49.76,302800]