[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TBX":3,"homepage-market-summary":29,"stock-historical-TBX":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TBX","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},"ProShares Short 7-10 Year Treasury","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.4064,0.719284,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},29.89,30.01,29.8599,29.8635,0.0265,0.09,13731.730207,30.34,27.43,15969.571703848605,84.5,3900,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"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":37,"is_up":38,"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":38,"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":38,"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":38,"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":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"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":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},13017,4751162.497666,5.21,"2025-04-25",[181,184,194,204,214,223,232,243,253,264,274,284,295,302,312,320,329,338,346,356,366,376,386,396,404,413,421,429,438,446,456,464,473,482,490,498,506,516,523,533,540,546,552,561,570,581,589,598,606,614,621,627,633,642,650,658,664,674,684,693,702,711,718,725,731,736,741,745,752,756,761,766,771,777,783,786,791,795,800,803,808,812,817,823,827,830,836,839,843,846,851,854,858,860,864,867,870,874,878,882,886,889,892,894,899,904,907,912,915,918,922,927,933,936,941,946,950,955,959,965,968,971,975,980,984,987,991,994,997,999,1002,1005,1008,1012,1017,1021,1026,1028,1032,1034,1036,1039,1043,1045,1048,1052,1056,1061,1067,1071,1075,1079,1085,1092,1097,1101,1103,1107,1111,1113,1118,1121,1127,1131,1135,1139,1143,1147,1149,1152,1154,1157,1159,1161,1163,1166,1168,1171,1173,1176,1179,1181,1184,1187,1190,1192,1196,1198,1200,1203,1206,1208,1211,1213,1217,1220,1222,1226,1228,1230,1232,1234,1237,1240,1243,1245,1247,1250,1252,1254,1256,1259,1261,1263,1265,1267,1269,1272,1274,1276,1278,1280,1282,1284,1286,1289,1292,1295,1297,1299,1302,1305,1307,1310,1312,1314,1317,1320,1323,1326,1328,1330,1332,1334,1336,1339,1341,1343,1345,1348,1350,1352,1354,1356,1358,1360,1362,1365,1367,1369,1371,1374,1376,1378,1380,1382,1384,1387,1389,1391,1393,1395,1397,1399,1402,1404,1406,1408,1410,1412,1414,1416,1418,1421,1424,1427,1429,1431,1433,1435,1437,1439,1441,1443,1445,1447,1450,1453,1458,1460,1462,1465,1467,1470,1472,1475,1478,1481,1484,1487,1489,1491,1493,1495,1497,1500,1502,1504,1506,1508,1510,1512,1515,1517,1519,1521,1523,1525,1527,1530,1532,1534,1537,1540,1542,1549,1551,1554,1558,1560,1563,1566,1570,1573,1579,1584,1586,1590,1594,1596,1598,1600,1604,1606,1612,1614,1616,1618,1620,1624,1627,1629,1631,1633,1635],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},109,29.9206,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",29.8501,29.9,29.801,-0.0867,-0.29,9990.663688,92,29.868,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",29.92,30.02,29.9502,0.0671,0.22,5351.692909,103,29.9428,{"date":205,"open":206,"high":187,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",29.72,29.7,29.8831,0.1131,0.38,13951.245072,131,29.7975,{"date":215,"open":18,"high":216,"low":207,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",30.05,29.77,-0.15,-0.5,41609.896369,323,29.8287,{"date":224,"open":225,"high":226,"low":227,"close":196,"change":228,"percent_change":229,"volume":230,"transactions":202,"vwap":231},"2026-09-30",29.85,29.95,29.81,0.0575,0.19,7664.256328,29.9093,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",29.845,29.94,29.8201,29.8625,0.0225,0.08,20906.638714,184,29.8826,{"date":244,"open":245,"high":17,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",29.8,29.76,29.84,0.2144,0.72,71615.912051,269,29.7759,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",29.69,29.7899,29.625,29.6256,-0.0844,-0.28,13261.391675,125,29.7103,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":72,"volume":271,"transactions":272,"vwap":273},"2026-09-24",29.59,29.716,29.48,29.71,0.14,17475.52528,135,29.6354,{"date":275,"open":276,"high":277,"low":276,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",29.37,29.6175,29.57,0.1428,0.49,5034.224637,85,29.5253,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",29.425,29.465,29.4101,29.4272,-0.0264,-0.09,10554.9884,64,29.4363,{"date":296,"open":268,"high":268,"low":297,"close":298,"change":299,"percent_change":144,"volume":300,"transactions":262,"vwap":301},"2026-09-21",29.39,29.4536,-0.0064,17949.931913,29.4304,{"date":303,"open":304,"high":305,"low":304,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",29.45,29.54,29.46,0.085,0.29,204138.1232,140,29.4642,{"date":313,"open":314,"high":306,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":212,"vwap":319},"2026-09-17",29.36,29.375,-0.1682,-0.57,20005.298038,29.3938,{"date":321,"open":322,"high":24,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":322},"2026-09-16",29.49,29.38,29.5432,0.0333,0.11,13938.494409,142,{"date":330,"open":331,"high":332,"low":331,"close":333,"change":334,"percent_change":229,"volume":335,"transactions":336,"vwap":337},"2026-09-15",29.47,29.56,29.5099,0.0549,25084.2857,202,29.5071,{"date":339,"open":306,"high":305,"low":340,"close":341,"change":342,"percent_change":71,"volume":343,"transactions":344,"vwap":345},"2026-09-14",29.35,29.455,0.0198,17538.641275,136,29.4223,{"date":347,"open":348,"high":349,"low":348,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",29.32,29.44,29.4352,0.0711,0.24,23341.8373,123,29.3583,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":358},"2026-09-10",29.34,29.42,29.3,29.3641,0.2141,0.73,27989.35274,200,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",29.0593,29.209,29.15,0.0801,0.28,3363.80994,117,29.1625,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",29.1,29.0048,29.0699,0.0299,0.1,69402.02451,82,29.0657,{"date":387,"open":388,"high":389,"low":390,"close":389,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",29.03,29.04,29.01,0.06,0.21,3448.5778,59,29.0184,{"date":397,"open":398,"high":399,"low":398,"close":399,"change":400,"percent_change":218,"volume":401,"transactions":402,"vwap":403},"2026-09-03",28.955,28.98,-0.0431,2117.1092,41,28.9548,{"date":405,"open":406,"high":407,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":202,"vwap":412},"2026-09-02",29.05,29.07,29.0231,-0.0119,-0.04,21516.5208,29.0591,{"date":414,"open":415,"high":416,"low":415,"close":417,"change":307,"percent_change":308,"volume":418,"transactions":419,"vwap":420},"2026-09-01",28.93,29.0791,29.035,5188.7588,65,29.0545,{"date":422,"open":423,"high":424,"low":425,"close":425,"change":239,"percent_change":372,"volume":426,"transactions":427,"vwap":428},"2026-08-31",28.965,29,28.95,3538.0918,84,28.9811,{"date":430,"open":431,"high":432,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",28.79,28.87,0.13,0.45,1771.1648,43,28.8163,{"date":439,"open":431,"high":431,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",28.74,-0.015,-0.05,1210.306164,34,28.7773,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":436,"vwap":455},"2026-08-26",28.73,28.8,28.72,28.755,0.0904,0.32,1857.978716,28.7533,{"date":457,"open":458,"high":458,"low":459,"close":459,"change":460,"percent_change":219,"volume":461,"transactions":462,"vwap":463},"2026-08-25",28.745,28.6646,-0.1433,13152.5138,102,28.6851,{"date":465,"open":466,"high":466,"low":449,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",28.8303,28.8079,-0.0409,-0.14,8917.757349,71,28.8091,{"date":474,"open":475,"high":432,"low":449,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",28.83,28.8488,0.0488,0.17,2251.2318,45,28.846,{"date":483,"open":484,"high":484,"low":485,"close":449,"change":486,"percent_change":372,"volume":487,"transactions":488,"vwap":489},"2026-08-20",28.8499,28.799439,0.081,6877.605744,62,28.8477,{"date":491,"open":492,"high":448,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":419,"vwap":497},"2026-08-19",28.68,28.719,-0.131,-0.45,2423.718554,28.7007,{"date":499,"open":475,"high":500,"low":431,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",28.85,0.006,0.02,4347.24896,75,28.8279,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":352,"volume":513,"transactions":514,"vwap":515},"2026-08-17",28.84,28.845,28.76,28.844,0.069,3561.260588,52,28.8229,{"date":517,"open":518,"high":519,"low":518,"close":520,"change":239,"percent_change":372,"volume":521,"transactions":480,"vwap":522},"2026-08-14",28.705,28.81,28.775,1993.353388,28.7497,{"date":524,"open":492,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",28.7198,28.675,28.695,-0.135,-0.47,3612.832388,58,28.6906,{"date":534,"open":510,"high":475,"low":535,"close":475,"change":536,"percent_change":382,"volume":537,"transactions":538,"vwap":539},"2026-08-12",28.6917,0.03,9927.917695,88,28.7983,{"date":541,"open":542,"high":542,"low":510,"close":449,"change":410,"percent_change":469,"volume":543,"transactions":544,"vwap":545},"2026-08-11",28.91,2154.612353,49,28.8374,{"date":547,"open":548,"high":549,"low":548,"close":508,"change":326,"percent_change":210,"volume":550,"transactions":544,"vwap":551},"2026-08-10",28.825,28.86,4879.480656,28.8325,{"date":553,"open":554,"high":555,"low":554,"close":448,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-07",28.6899,28.7357,-0.0447,-0.16,2585.864962,47,28.7107,{"date":562,"open":563,"high":564,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-06",28.771,28.7747,0.1147,0.4,574.2058,44,28.7475,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-05",28.67,28.7,28.64,28.66,0.0034,0.01,49738.504251,191,28.6841,{"date":582,"open":492,"high":492,"low":574,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",28.6566,-0.1334,-0.46,11770.701275,106,28.6447,{"date":590,"open":500,"high":591,"low":592,"close":431,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-03",28.917,28.38,-0.03,-0.1,8951.079707,99,28.7929,{"date":599,"open":475,"high":600,"low":601,"close":601,"change":602,"percent_change":478,"volume":603,"transactions":604,"vwap":605},"2026-07-31",28.9063,28.82,0.05,22197.920382,146,28.8634,{"date":607,"open":608,"high":609,"low":440,"close":610,"change":441,"percent_change":442,"volume":611,"transactions":612,"vwap":613},"2026-07-30",28.75,28.785,28.77,6219.101371,81,28.7633,{"date":615,"open":616,"high":609,"low":616,"close":609,"change":617,"percent_change":618,"volume":619,"transactions":514,"vwap":620},"2026-07-29",28.22,0.125,0.44,1824.664965,28.6985,{"date":622,"open":572,"high":572,"low":623,"close":575,"change":442,"percent_change":624,"volume":625,"transactions":462,"vwap":626},"2026-07-28",28.6025,-0.17,2635.917608,28.6371,{"date":628,"open":440,"high":440,"low":629,"close":629,"change":442,"percent_change":624,"volume":630,"transactions":631,"vwap":632},"2026-07-27",28.71,1858.515006,79,28.729,{"date":634,"open":508,"high":635,"low":636,"close":510,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-24",28.8699,28.7336,-0.0741,-0.26,208760.308502,167,28.7905,{"date":643,"open":508,"high":549,"low":601,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-23",28.8341,0.1064,0.37,33789.26202,61,28.8572,{"date":651,"open":652,"high":652,"low":653,"close":653,"change":654,"percent_change":270,"volume":655,"transactions":656,"vwap":657},"2026-07-22",28.730207,28.7277,0.0389,961.343425,38,28.7321,{"date":659,"open":575,"high":527,"low":574,"close":660,"change":661,"percent_change":453,"volume":662,"transactions":480,"vwap":663},"2026-07-21",28.6888,0.0909,2168.5168,28.6735,{"date":665,"open":666,"high":667,"low":666,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-20",28.575,28.615,28.5979,0.1119,0.39,3926.16129,74,28.5913,{"date":675,"open":676,"high":677,"low":678,"close":677,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-17",28.43,28.486,28.42,-0.0165,-0.06,4248.481997,69,28.4485,{"date":685,"open":686,"high":687,"low":688,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":419,"vwap":692},"2026-07-16",28.53,28.54,28.5025,0.0123,0.04,5967.74855,28.5324,{"date":694,"open":695,"high":696,"low":697,"close":696,"change":698,"percent_change":45,"volume":699,"transactions":700,"vwap":701},"2026-07-15",28.49,28.4902,28.442462,-0.0602,1566.98761,56,28.4548,{"date":703,"open":704,"high":705,"low":695,"close":706,"change":707,"percent_change":495,"volume":708,"transactions":709,"vwap":710},"2026-07-14",28.5732,28.6,28.5504,-0.1296,98497.498361,410,28.5213,{"date":712,"open":713,"high":492,"low":713,"close":492,"change":478,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-13",28.585,0.6,10171.708074,113,28.6347,{"date":719,"open":720,"high":687,"low":721,"close":722,"change":144,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-07-10",28.5,28.48,28.51,-0.07,6500,{"date":726,"open":686,"high":727,"low":728,"close":686,"change":593,"percent_change":729,"volume":730,"transactions":9,"vwap":686},"2026-07-09",28.55,28.47,-0.11,53200,{"date":732,"open":727,"high":733,"low":686,"close":734,"change":239,"percent_change":372,"volume":735,"transactions":9,"vwap":734},"2026-07-08",28.59,28.56,132900,{"date":737,"open":738,"high":695,"low":738,"close":721,"change":433,"percent_change":739,"volume":740,"transactions":9,"vwap":721},"2026-07-07",28.4,0.46,5200,{"date":742,"open":592,"high":738,"low":743,"close":743,"change":502,"percent_change":71,"volume":744,"transactions":9,"vwap":743},"2026-07-06",28.35,28600,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":144,"percent_change":723,"volume":751,"transactions":9,"vwap":750},"2026-07-02",28.36,28.37,28.29,28.33,42900,{"date":753,"open":743,"high":747,"low":754,"close":743,"change":391,"percent_change":392,"volume":755,"transactions":9,"vwap":743},"2026-07-01",28.32,13100,{"date":757,"open":758,"high":749,"low":758,"close":749,"change":270,"percent_change":759,"volume":760,"transactions":9,"vwap":749},"2026-06-30",28.21,0.5,600,{"date":762,"open":763,"high":763,"low":764,"close":764,"change":577,"percent_change":690,"volume":765,"transactions":9,"vwap":764},"2026-06-29",28.17,28.15,400,{"date":767,"open":768,"high":768,"low":769,"close":769,"change":410,"percent_change":469,"volume":770,"transactions":9,"vwap":769},"2026-06-26",28.23,28.14,190300,{"date":772,"open":773,"high":758,"low":774,"close":775,"change":410,"percent_change":469,"volume":776,"transactions":9,"vwap":775},"2026-06-25",28.11,28.09,28.18,17600,{"date":778,"open":779,"high":779,"low":758,"close":616,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":616},"2026-06-24",28.28,-0.33,-1.16,23600,{"date":784,"open":722,"high":727,"low":722,"close":727,"change":144,"percent_change":723,"volume":785,"transactions":9,"vwap":727},"2026-06-23",11200,{"date":787,"open":727,"high":788,"low":727,"close":789,"change":22,"percent_change":453,"volume":790,"transactions":9,"vwap":789},"2026-06-22",28.58,28.57,3000,{"date":792,"open":676,"high":721,"low":793,"close":721,"change":723,"percent_change":161,"volume":794,"transactions":9,"vwap":721},"2026-06-18",28.39,76800,{"date":796,"open":738,"high":727,"low":793,"close":727,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":727},"2026-06-17",0.16,0.56,16400,{"date":801,"open":676,"high":676,"low":748,"close":793,"change":723,"percent_change":161,"volume":802,"transactions":9,"vwap":793},"2026-06-16",47100,{"date":804,"open":678,"high":805,"low":806,"close":805,"change":410,"percent_change":469,"volume":807,"transactions":9,"vwap":805},"2026-06-15",28.46,28.41,2100,{"date":809,"open":810,"high":810,"low":721,"close":720,"change":391,"percent_change":392,"volume":811,"transactions":9,"vwap":720},"2026-06-12",28.52,19800,{"date":813,"open":705,"high":705,"low":676,"close":814,"change":815,"percent_change":52,"volume":816,"transactions":9,"vwap":814},"2026-06-11",28.44,-0.19,9100,{"date":818,"open":819,"high":820,"low":788,"close":821,"change":690,"percent_change":270,"volume":822,"transactions":9,"vwap":821},"2026-06-10",28.61,28.65,28.63,5700,{"date":824,"open":705,"high":821,"low":733,"close":733,"change":825,"percent_change":260,"volume":826,"transactions":9,"vwap":733},"2026-06-09",-0.08,3300,{"date":828,"open":788,"high":572,"low":789,"close":572,"change":602,"percent_change":478,"volume":829,"transactions":9,"vwap":572},"2026-06-08",44300,{"date":831,"open":819,"high":820,"low":733,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-05",28.62,0.15,0.53,105600,{"date":837,"open":814,"high":728,"low":678,"close":728,"change":593,"percent_change":729,"volume":838,"transactions":9,"vwap":728},"2026-06-04",7000,{"date":840,"open":720,"high":686,"low":721,"close":720,"change":71,"percent_change":841,"volume":842,"transactions":9,"vwap":720},"2026-06-03",0.25,4300,{"date":844,"open":678,"high":814,"low":806,"close":676,"change":144,"percent_change":723,"volume":845,"transactions":9,"vwap":676},"2026-06-02",10300,{"date":847,"open":608,"high":608,"low":848,"close":848,"change":382,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-01",28.45,0.35,61900,{"date":852,"open":738,"high":806,"low":743,"close":743,"change":680,"percent_change":45,"volume":853,"transactions":9,"vwap":743},"2026-05-29",190600,{"date":855,"open":728,"high":721,"low":738,"close":806,"change":442,"percent_change":856,"volume":857,"transactions":9,"vwap":806},"2026-05-28",-0.18,17800,{"date":859,"open":814,"high":805,"low":678,"close":805,"change":593,"percent_change":729,"volume":28,"transactions":9,"vwap":805},"2026-05-27",{"date":861,"open":721,"high":720,"low":848,"close":695,"change":862,"percent_change":495,"volume":863,"transactions":9,"vwap":695},"2026-05-26",-0.13,3600,{"date":865,"open":734,"high":575,"low":734,"close":832,"change":502,"percent_change":71,"volume":866,"transactions":9,"vwap":832},"2026-05-22",7100,{"date":868,"open":450,"high":450,"low":733,"close":705,"change":593,"percent_change":594,"volume":869,"transactions":9,"vwap":705},"2026-05-21",12000,{"date":871,"open":449,"high":449,"low":705,"close":821,"change":856,"percent_change":872,"volume":873,"transactions":9,"vwap":821},"2026-05-20",-0.62,30600,{"date":875,"open":449,"high":500,"low":876,"close":519,"change":270,"percent_change":280,"volume":877,"transactions":9,"vwap":519},"2026-05-19",28.78,5100,{"date":879,"open":880,"high":448,"low":821,"close":572,"change":144,"percent_change":723,"volume":881,"transactions":9,"vwap":572},"2026-05-18",28.69,17700,{"date":883,"open":821,"high":880,"low":705,"close":880,"change":884,"percent_change":87,"volume":885,"transactions":9,"vwap":880},"2026-05-15",0.26,11600,{"date":887,"open":747,"high":676,"low":747,"close":676,"change":502,"percent_change":71,"volume":888,"transactions":9,"vwap":676},"2026-05-14",2000,{"date":890,"open":814,"high":848,"low":806,"close":806,"change":577,"percent_change":690,"volume":891,"transactions":9,"vwap":806},"2026-05-13",27000,{"date":893,"open":592,"high":806,"low":592,"close":738,"change":382,"percent_change":849,"volume":28,"transactions":9,"vwap":738},"2026-05-12",{"date":895,"open":896,"high":897,"low":896,"close":897,"change":382,"percent_change":849,"volume":898,"transactions":9,"vwap":897},"2026-05-11",28.26,28.3,1700,{"date":900,"open":901,"high":902,"low":901,"close":902,"change":680,"percent_change":45,"volume":903,"transactions":9,"vwap":902},"2026-05-08",28.19,28.2,800,{"date":905,"open":906,"high":896,"low":906,"close":896,"change":22,"percent_change":453,"volume":765,"transactions":9,"vwap":896},"2026-05-07",28.13,{"date":908,"open":901,"high":902,"low":909,"close":763,"change":218,"percent_change":910,"volume":911,"transactions":9,"vwap":763},"2026-05-06",28.16,-0.53,900,{"date":913,"open":754,"high":754,"low":749,"close":754,"change":593,"percent_change":729,"volume":914,"transactions":9,"vwap":754},"2026-05-05",25100,{"date":916,"open":897,"high":793,"low":897,"close":743,"change":326,"percent_change":670,"volume":917,"transactions":9,"vwap":743},"2026-05-04",15600,{"date":919,"open":896,"high":896,"low":764,"close":920,"change":593,"percent_change":729,"volume":921,"transactions":9,"vwap":920},"2026-05-01",28.24,10500,{"date":923,"open":616,"high":924,"low":616,"close":924,"change":925,"percent_change":410,"volume":926,"transactions":9,"vwap":924},"2026-04-30",28.27,-0.01,199200,{"date":928,"open":929,"high":779,"low":920,"close":779,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":779},"2026-04-29",28.25,0.12,0.43,36900,{"date":934,"open":763,"high":901,"low":909,"close":909,"change":536,"percent_change":326,"volume":935,"transactions":9,"vwap":909},"2026-04-28",1900,{"date":937,"open":938,"high":906,"low":939,"close":906,"change":391,"percent_change":392,"volume":940,"transactions":9,"vwap":906},"2026-04-27",28.1,28.08,2300,{"date":942,"open":774,"high":774,"low":943,"close":944,"change":593,"percent_change":729,"volume":945,"transactions":9,"vwap":944},"2026-04-24",28.059999,28.07,1500,{"date":947,"open":948,"high":938,"low":948,"close":938,"change":602,"percent_change":949,"volume":940,"transactions":9,"vwap":938},"2026-04-23",28.040001,0.18,{"date":951,"open":952,"high":943,"low":952,"close":953,"change":593,"percent_change":729,"volume":954,"transactions":9,"vwap":953},"2026-04-22",28,28.049999,23800,{"date":956,"open":953,"high":939,"low":957,"close":939,"change":433,"percent_change":72,"volume":958,"transactions":9,"vwap":939},"2026-04-21",28.02,3100,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":502,"percent_change":71,"volume":964,"transactions":9,"vwap":963},"2026-04-20",27.93,27.97,27.95,84900,{"date":966,"open":967,"high":961,"low":967,"close":961,"change":862,"percent_change":585,"volume":877,"transactions":9,"vwap":961},"2026-04-17",27.89,{"date":969,"open":970,"high":943,"low":952,"close":943,"change":71,"percent_change":841,"volume":888,"transactions":9,"vwap":943},"2026-04-16",28.01,{"date":972,"open":973,"high":957,"low":973,"close":973,"change":239,"percent_change":308,"volume":974,"transactions":9,"vwap":973},"2026-04-15",27.99,1300,{"date":976,"open":953,"high":953,"low":977,"close":977,"change":120,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-04-14",27.91,-0.43,3500,{"date":981,"open":939,"high":773,"low":982,"close":982,"change":442,"percent_change":856,"volume":983,"transactions":9,"vwap":982},"2026-04-13",28.030001,2600,{"date":985,"open":939,"high":774,"low":939,"close":939,"change":391,"percent_change":392,"volume":986,"transactions":9,"vwap":939},"2026-04-10",1200,{"date":988,"open":982,"high":939,"low":989,"close":957,"change":536,"percent_change":326,"volume":990,"transactions":9,"vwap":957},"2026-04-09",27.96,3400,{"date":992,"open":961,"high":982,"low":961,"close":973,"change":825,"percent_change":190,"volume":993,"transactions":9,"vwap":973},"2026-04-08",9600,{"date":995,"open":909,"high":901,"low":944,"close":944,"change":410,"percent_change":469,"volume":996,"transactions":9,"vwap":944},"2026-04-07",5500,{"date":998,"open":906,"high":764,"low":773,"close":773,"change":391,"percent_change":392,"volume":877,"transactions":9,"vwap":773},"2026-04-06",{"date":1000,"open":769,"high":769,"low":957,"close":953,"change":442,"percent_change":856,"volume":1001,"transactions":9,"vwap":953},"2026-04-02",192600,{"date":1003,"open":939,"high":938,"low":943,"close":938,"change":502,"percent_change":71,"volume":1004,"transactions":9,"vwap":938},"2026-04-01",6400,{"date":1006,"open":943,"high":774,"low":982,"close":939,"change":410,"percent_change":469,"volume":1007,"transactions":9,"vwap":939},"2026-03-31",6700,{"date":1009,"open":764,"high":764,"low":938,"close":1010,"change":815,"percent_change":1011,"volume":881,"transactions":9,"vwap":1010},"2026-03-30",28.12,-0.67,{"date":1013,"open":1014,"high":1014,"low":749,"close":1015,"change":577,"percent_change":690,"volume":1016,"transactions":9,"vwap":1015},"2026-03-27",28.34,28.31,51800,{"date":1018,"open":901,"high":897,"low":909,"close":897,"change":200,"percent_change":1019,"volume":1020,"transactions":9,"vwap":897},"2026-03-26",0.78,64700,{"date":1022,"open":774,"high":1010,"low":939,"close":939,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":939},"2026-03-25",-0.27,-0.95,4400,{"date":1027,"open":592,"high":806,"low":1014,"close":743,"change":930,"percent_change":931,"volume":822,"transactions":9,"vwap":743},"2026-03-24",{"date":1029,"open":924,"high":754,"low":901,"close":768,"change":729,"percent_change":1030,"volume":1031,"transactions":9,"vwap":768},"2026-03-23",-0.39,18300,{"date":1033,"open":779,"high":743,"low":779,"close":1014,"change":372,"percent_change":173,"volume":993,"transactions":9,"vwap":1014},"2026-03-20",{"date":1035,"open":769,"high":769,"low":943,"close":943,"change":925,"percent_change":410,"volume":885,"transactions":9,"vwap":943},"2026-03-19",{"date":1037,"open":1038,"high":944,"low":1038,"close":944,"change":270,"percent_change":759,"volume":935,"transactions":9,"vwap":944},"2026-03-18",27.98,{"date":1040,"open":1041,"high":1041,"low":1042,"close":961,"change":442,"percent_change":856,"volume":911,"transactions":9,"vwap":961},"2026-03-17",27.94,27.92,{"date":1044,"open":1038,"high":957,"low":962,"close":1038,"change":729,"percent_change":1030,"volume":807,"transactions":9,"vwap":1038},"2026-03-16",{"date":1046,"open":938,"high":773,"low":774,"close":774,"change":536,"percent_change":326,"volume":1047,"transactions":9,"vwap":774},"2026-03-13",39600,{"date":1049,"open":970,"high":939,"low":1038,"close":943,"change":382,"percent_change":1050,"volume":1051,"transactions":9,"vwap":943},"2026-03-12",0.36,4700,{"date":1053,"open":1054,"high":989,"low":1054,"close":989,"change":433,"percent_change":72,"volume":1055,"transactions":9,"vwap":989},"2026-03-11",27.88,4800,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1059,"change":239,"percent_change":308,"volume":898,"transactions":9,"vwap":1059},"2026-03-10",27.78,27.83,27.74,{"date":1062,"open":1063,"high":1064,"low":1060,"close":1065,"change":680,"percent_change":37,"volume":1066,"transactions":9,"vwap":1065},"2026-03-09",27.85,27.86,27.75,2900,{"date":1068,"open":1054,"high":1054,"low":1060,"close":1069,"change":502,"percent_change":71,"volume":1070,"transactions":9,"vwap":1069},"2026-03-06",27.81,8000,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1074,"change":22,"percent_change":453,"volume":958,"transactions":9,"vwap":1074},"2026-03-05",27.82,27.79,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1078,"change":391,"percent_change":200,"volume":174,"transactions":9,"vwap":1078},"2026-03-04",27.67,27.7,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1083,"change":536,"percent_change":326,"volume":1084,"transactions":9,"vwap":1083},"2026-03-03",27.73,27.61,27.64,21600,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1082,"change":478,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1082},"2026-03-02",27.54,27.62,27.53,0.62,4200,{"date":1093,"open":1094,"high":1094,"low":25,"close":1095,"change":291,"percent_change":780,"volume":1096,"transactions":9,"vwap":1095},"2026-02-27",27.47,27.44,13700,{"date":1098,"open":1099,"high":1099,"low":1089,"close":1089,"change":825,"percent_change":190,"volume":1100,"transactions":9,"vwap":1089},"2026-02-26",27.56,2200,{"date":1102,"open":1082,"high":1082,"low":1082,"close":1082,"change":536,"percent_change":326,"volume":365,"transactions":9,"vwap":1082},"2026-02-25",{"date":1104,"open":1105,"high":1106,"low":1105,"close":1106,"change":502,"percent_change":71,"volume":365,"transactions":9,"vwap":1106},"2026-02-24",27.57,27.58,{"date":1108,"open":1088,"high":1088,"low":1087,"close":1099,"change":729,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1099},"2026-02-23",-0.4,4100,{"date":1112,"open":1078,"high":1078,"low":1077,"close":1077,"change":577,"percent_change":690,"volume":958,"transactions":9,"vwap":1077},"2026-02-20",{"date":1114,"open":1115,"high":1115,"low":1083,"close":1116,"change":593,"percent_change":729,"volume":1117,"transactions":9,"vwap":1116},"2026-02-19",27.69,27.66,1400,{"date":1119,"open":1116,"high":1115,"low":1116,"close":1115,"change":239,"percent_change":308,"volume":1120,"transactions":9,"vwap":1115},"2026-02-18",4000,{"date":1122,"open":1123,"high":1088,"low":1124,"close":1082,"change":1125,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1082},"2026-02-17",27.6,27.59,0,35900,{"date":1128,"open":1088,"high":1129,"low":1124,"close":1082,"change":291,"percent_change":115,"volume":1130,"transactions":9,"vwap":1082},"2026-02-13",27.63,29700,{"date":1132,"open":1073,"high":1073,"low":1115,"close":1078,"change":218,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1078},"2026-02-12",-0.54,9900,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1063,"change":391,"percent_change":200,"volume":983,"transactions":9,"vwap":1063},"2026-02-11",27.87,27.8,{"date":1140,"open":1058,"high":1138,"low":1141,"close":1074,"change":729,"percent_change":1030,"volume":1142,"transactions":9,"vwap":1074},"2026-02-10",27.76,5000,{"date":1144,"open":1041,"high":1041,"low":967,"close":1145,"change":925,"percent_change":410,"volume":1146,"transactions":9,"vwap":1145},"2026-02-09",27.9,2500,{"date":1148,"open":1042,"high":961,"low":977,"close":977,"change":536,"percent_change":326,"volume":1142,"transactions":9,"vwap":977},"2026-02-06",{"date":1150,"open":962,"high":962,"low":1054,"close":1054,"change":624,"percent_change":1151,"volume":1007,"transactions":9,"vwap":1054},"2026-02-05",-0.61,{"date":1153,"open":953,"high":953,"low":948,"close":953,"change":502,"percent_change":71,"volume":760,"transactions":9,"vwap":953},"2026-02-04",{"date":1155,"open":944,"high":944,"low":957,"close":982,"change":593,"percent_change":729,"volume":1156,"transactions":9,"vwap":982},"2026-02-03",9800,{"date":1158,"open":952,"high":943,"low":952,"close":943,"change":239,"percent_change":308,"volume":866,"transactions":9,"vwap":943},"2026-02-02",{"date":1160,"open":973,"high":952,"low":962,"close":1038,"change":577,"percent_change":690,"volume":979,"transactions":9,"vwap":1038},"2026-01-30",{"date":1162,"open":957,"high":957,"low":963,"close":962,"change":410,"percent_change":469,"volume":958,"transactions":9,"vwap":962},"2026-01-29",{"date":1164,"open":952,"high":948,"low":952,"close":970,"change":690,"percent_change":270,"volume":1165,"transactions":9,"vwap":970},"2026-01-28",52500,{"date":1167,"open":963,"high":962,"low":961,"close":962,"change":690,"percent_change":270,"volume":1066,"transactions":9,"vwap":962},"2026-01-27",{"date":1169,"open":1041,"high":1041,"low":961,"close":961,"change":410,"percent_change":469,"volume":1170,"transactions":9,"vwap":961},"2026-01-26",2400,{"date":1172,"open":1038,"high":952,"low":962,"close":962,"change":593,"percent_change":729,"volume":1004,"transactions":9,"vwap":962},"2026-01-23",{"date":1174,"open":952,"high":952,"low":952,"close":952,"change":577,"percent_change":690,"volume":1175,"transactions":9,"vwap":952},"2026-01-22",100,{"date":1177,"open":948,"high":943,"low":1038,"close":973,"change":723,"percent_change":161,"volume":1178,"transactions":9,"vwap":973},"2026-01-21",55300,{"date":1180,"open":953,"high":944,"low":948,"close":943,"change":326,"percent_change":670,"volume":842,"transactions":9,"vwap":943},"2026-01-20",{"date":1182,"open":1137,"high":963,"low":1137,"close":963,"change":433,"percent_change":72,"volume":1183,"transactions":9,"vwap":963},"2026-01-16",8900,{"date":1185,"open":1074,"high":1073,"low":1074,"close":1073,"change":602,"percent_change":949,"volume":1186,"transactions":9,"vwap":1073},"2026-01-15",3800,{"date":1188,"open":1065,"high":1189,"low":1060,"close":1189,"change":410,"percent_change":469,"volume":1146,"transactions":9,"vwap":1189},"2026-01-14",27.77,{"date":1191,"open":1059,"high":1059,"low":1138,"close":1069,"change":410,"percent_change":469,"volume":1117,"transactions":9,"vwap":1069},"2026-01-13",{"date":1193,"open":1194,"high":1063,"low":1069,"close":1063,"change":690,"percent_change":270,"volume":1195,"transactions":9,"vwap":1063},"2026-01-12",27.84,14600,{"date":1197,"open":1069,"high":1073,"low":1138,"close":1069,"change":925,"percent_change":410,"volume":935,"transactions":9,"vwap":1069},"2026-01-09",{"date":1199,"open":1069,"high":1073,"low":1074,"close":1073,"change":239,"percent_change":308,"volume":1004,"transactions":9,"vwap":1073},"2026-01-08",{"date":1201,"open":1060,"high":1060,"low":1060,"close":1060,"change":442,"percent_change":856,"volume":1202,"transactions":9,"vwap":1060},"2026-01-07",2800,{"date":1204,"open":1138,"high":1138,"low":1074,"close":1074,"change":536,"percent_change":326,"volume":1205,"transactions":9,"vwap":1074},"2026-01-06",24700,{"date":1207,"open":1074,"high":1138,"low":1065,"close":1141,"change":442,"percent_change":856,"volume":822,"transactions":9,"vwap":1141},"2026-01-05",{"date":1209,"open":1138,"high":1073,"low":1138,"close":1069,"change":502,"percent_change":71,"volume":1210,"transactions":9,"vwap":1069},"2026-01-02",700,{"date":1212,"open":1189,"high":1074,"low":1141,"close":1074,"change":22,"percent_change":453,"volume":888,"transactions":9,"vwap":1074},"2025-12-31",{"date":1214,"open":1215,"high":1215,"low":1216,"close":1078,"change":536,"percent_change":326,"volume":945,"transactions":9,"vwap":1078},"2025-12-30",27.71,27.68,{"date":1218,"open":1216,"high":1216,"low":1077,"close":1077,"change":410,"percent_change":469,"volume":1219,"transactions":9,"vwap":1077},"2025-12-29",500,{"date":1221,"open":1078,"high":1215,"low":1115,"close":1215,"change":1125,"percent_change":1125,"volume":740,"transactions":9,"vwap":1215},"2025-12-26",{"date":1223,"open":1215,"high":1215,"low":1215,"close":1215,"change":1224,"percent_change":1225,"volume":911,"transactions":9,"vwap":1215},"2025-12-24",-0.37,-1.32,{"date":1227,"open":939,"high":939,"low":944,"close":939,"change":502,"percent_change":71,"volume":760,"transactions":9,"vwap":939},"2025-12-23",{"date":1229,"open":943,"high":944,"low":943,"close":943,"change":536,"percent_change":326,"volume":911,"transactions":9,"vwap":943},"2025-12-22",{"date":1231,"open":982,"high":982,"low":982,"close":982,"change":239,"percent_change":308,"volume":1175,"transactions":9,"vwap":982},"2025-12-19",{"date":1233,"open":963,"high":963,"low":963,"close":963,"change":723,"percent_change":161,"volume":760,"transactions":9,"vwap":963},"2025-12-18",{"date":1235,"open":948,"high":948,"low":970,"close":957,"change":577,"percent_change":690,"volume":1236,"transactions":9,"vwap":957},"2025-12-17",17300,{"date":1238,"open":938,"high":938,"low":970,"close":970,"change":723,"percent_change":161,"volume":1239,"transactions":9,"vwap":970},"2025-12-16",300,{"date":1241,"open":953,"high":774,"low":953,"close":939,"change":144,"percent_change":723,"volume":1242,"transactions":9,"vwap":939},"2025-12-15",15100,{"date":1244,"open":938,"high":938,"low":938,"close":938,"change":239,"percent_change":308,"volume":911,"transactions":9,"vwap":938},"2025-12-12",{"date":1246,"open":1041,"high":957,"low":961,"close":957,"change":577,"percent_change":690,"volume":1117,"transactions":9,"vwap":957},"2025-12-11",{"date":1248,"open":970,"high":970,"low":970,"close":970,"change":825,"percent_change":260,"volume":1249,"transactions":9,"vwap":970},"2025-12-10",1100,{"date":1251,"open":774,"high":938,"low":944,"close":774,"change":690,"percent_change":270,"volume":842,"transactions":9,"vwap":774},"2025-12-09",{"date":1253,"open":952,"high":939,"low":952,"close":953,"change":71,"percent_change":841,"volume":1219,"transactions":9,"vwap":953},"2025-12-08",{"date":1255,"open":952,"high":952,"low":1038,"close":1038,"change":391,"percent_change":392,"volume":986,"transactions":9,"vwap":1038},"2025-12-05",{"date":1257,"open":1054,"high":1042,"low":1054,"close":1042,"change":382,"percent_change":1050,"volume":1258,"transactions":9,"vwap":1042},"2025-12-04",5400,{"date":1260,"open":1069,"high":1073,"low":1069,"close":1073,"change":680,"percent_change":37,"volume":1219,"transactions":9,"vwap":1073},"2025-12-03",{"date":1262,"open":967,"high":967,"low":1054,"close":1054,"change":1125,"percent_change":1125,"volume":1170,"transactions":9,"vwap":1054},"2025-12-02",{"date":1264,"open":1064,"high":1054,"low":1064,"close":1054,"change":270,"percent_change":759,"volume":1219,"transactions":9,"vwap":1054},"2025-12-01",{"date":1266,"open":1060,"high":1060,"low":1060,"close":1060,"change":391,"percent_change":200,"volume":365,"transactions":9,"vwap":1060},"2025-11-28",{"date":1268,"open":1065,"high":1065,"low":1216,"close":1216,"change":144,"percent_change":723,"volume":760,"transactions":9,"vwap":1216},"2025-11-26",{"date":1270,"open":1081,"high":1081,"low":1078,"close":1078,"change":680,"percent_change":37,"volume":1271,"transactions":9,"vwap":1078},"2025-11-25",12700,{"date":1273,"open":1189,"high":1074,"low":1141,"close":1141,"change":410,"percent_change":469,"volume":898,"transactions":9,"vwap":1141},"2025-11-24",{"date":1275,"open":1069,"high":1059,"low":1138,"close":1138,"change":723,"percent_change":161,"volume":945,"transactions":9,"vwap":1138},"2025-11-21",{"date":1277,"open":977,"high":977,"low":1064,"close":1137,"change":723,"percent_change":161,"volume":911,"transactions":9,"vwap":1137},"2025-11-20",{"date":1279,"open":1145,"high":1041,"low":1145,"close":1041,"change":502,"percent_change":71,"volume":1249,"transactions":9,"vwap":1041},"2025-11-19",{"date":1281,"open":1042,"high":1042,"low":1042,"close":1042,"change":410,"percent_change":469,"volume":903,"transactions":9,"vwap":1042},"2025-11-18",{"date":1283,"open":962,"high":962,"low":1041,"close":989,"change":144,"percent_change":723,"volume":1117,"transactions":9,"vwap":989},"2025-11-17",{"date":1285,"open":1038,"high":1038,"low":1038,"close":1038,"change":391,"percent_change":392,"volume":1175,"transactions":9,"vwap":1038},"2025-11-14",{"date":1287,"open":1145,"high":1042,"low":1145,"close":1042,"change":239,"percent_change":308,"volume":1288,"transactions":9,"vwap":1042},"2025-11-13",8200,{"date":1290,"open":1063,"high":1063,"low":1194,"close":1194,"change":1125,"percent_change":1125,"volume":1291,"transactions":9,"vwap":1194},"2025-11-12",1600,{"date":1293,"open":1063,"high":1137,"low":1059,"close":1194,"change":291,"percent_change":115,"volume":1294,"transactions":9,"vwap":1194},"2025-11-11",8400,{"date":1296,"open":1042,"high":961,"low":977,"close":961,"change":602,"percent_change":949,"volume":903,"transactions":9,"vwap":961},"2025-11-10",{"date":1298,"open":967,"high":967,"low":1059,"close":1054,"change":577,"percent_change":690,"volume":807,"transactions":9,"vwap":1054},"2025-11-07",{"date":1300,"open":1042,"high":1042,"low":1063,"close":1137,"change":469,"percent_change":219,"volume":1301,"transactions":9,"vwap":1137},"2025-11-06",16900,{"date":1303,"open":962,"high":957,"low":962,"close":970,"change":930,"percent_change":931,"volume":1304,"transactions":9,"vwap":970},"2025-11-05",9400,{"date":1306,"open":1145,"high":1145,"low":1054,"close":967,"change":144,"percent_change":723,"volume":945,"transactions":9,"vwap":967},"2025-11-04",{"date":1308,"open":1041,"high":963,"low":977,"close":977,"change":502,"percent_change":71,"volume":1309,"transactions":9,"vwap":977},"2025-11-03",10200,{"date":1311,"open":1137,"high":977,"low":1137,"close":967,"change":1125,"percent_change":1125,"volume":1146,"transactions":9,"vwap":967},"2025-10-31",{"date":1313,"open":977,"high":1042,"low":1064,"close":967,"change":690,"percent_change":270,"volume":838,"transactions":9,"vwap":967},"2025-10-30",{"date":1315,"open":1115,"high":1063,"low":1115,"close":1063,"change":229,"percent_change":1316,"volume":911,"transactions":9,"vwap":1063},"2025-10-29",0.69,{"date":1318,"open":1216,"high":1216,"low":1319,"close":1116,"change":593,"percent_change":729,"volume":174,"transactions":9,"vwap":1116},"2025-10-28",27.65,{"date":1321,"open":1322,"high":1141,"low":1115,"close":1115,"change":577,"percent_change":690,"volume":979,"transactions":9,"vwap":1115},"2025-10-27",27.72,{"date":1324,"open":1116,"high":1115,"low":1116,"close":1216,"change":1125,"percent_change":1125,"volume":1325,"transactions":9,"vwap":1216},"2025-10-24",10900,{"date":1327,"open":1319,"high":1216,"low":1129,"close":1216,"change":382,"percent_change":1050,"volume":1170,"transactions":9,"vwap":1216},"2025-10-23",{"date":1329,"open":1123,"high":1123,"low":1105,"close":1106,"change":1125,"percent_change":1125,"volume":826,"transactions":9,"vwap":1106},"2025-10-22",{"date":1331,"open":1124,"high":1124,"low":1106,"close":1106,"change":680,"percent_change":37,"volume":845,"transactions":9,"vwap":1106},"2025-10-21",{"date":1333,"open":1083,"high":1083,"low":1083,"close":1083,"change":593,"percent_change":729,"volume":365,"transactions":9,"vwap":1083},"2025-10-20",{"date":1335,"open":1077,"high":1216,"low":1083,"close":1077,"change":391,"percent_change":200,"volume":1055,"transactions":9,"vwap":1077},"2025-10-17",{"date":1337,"open":1060,"high":1060,"low":1124,"close":1082,"change":120,"percent_change":978,"volume":1338,"transactions":9,"vwap":1082},"2025-10-16",6900,{"date":1340,"open":1065,"high":1065,"low":1081,"close":1081,"change":536,"percent_change":326,"volume":888,"transactions":9,"vwap":1081},"2025-10-15",{"date":1342,"open":1141,"high":1189,"low":1078,"close":1078,"change":723,"percent_change":161,"volume":996,"transactions":9,"vwap":1078},"2025-10-14",{"date":1344,"open":1189,"high":1189,"low":1189,"close":1189,"change":577,"percent_change":690,"volume":1117,"transactions":9,"vwap":1189},"2025-10-13",{"date":1346,"open":1189,"high":1074,"low":1141,"close":1141,"change":624,"percent_change":1151,"volume":1347,"transactions":9,"vwap":1141},"2025-10-10",5300,{"date":1349,"open":961,"high":961,"low":961,"close":961,"change":502,"percent_change":71,"volume":1175,"transactions":9,"vwap":961},"2025-10-09",{"date":1351,"open":977,"high":977,"low":977,"close":977,"change":577,"percent_change":690,"volume":1219,"transactions":9,"vwap":977},"2025-10-08",{"date":1353,"open":961,"high":961,"low":1145,"close":1145,"change":723,"percent_change":161,"volume":760,"transactions":9,"vwap":1145},"2025-10-07",{"date":1355,"open":963,"high":962,"low":963,"close":962,"change":22,"percent_change":453,"volume":1210,"transactions":9,"vwap":962},"2025-10-06",{"date":1357,"open":1059,"high":1054,"low":1059,"close":1054,"change":239,"percent_change":308,"volume":974,"transactions":9,"vwap":1054},"2025-10-03",{"date":1359,"open":1194,"high":1063,"low":1138,"close":1138,"change":410,"percent_change":469,"volume":1249,"transactions":9,"vwap":1138},"2025-10-02",{"date":1361,"open":1138,"high":1064,"low":1138,"close":1194,"change":723,"percent_change":161,"volume":826,"transactions":9,"vwap":1194},"2025-10-01",{"date":1363,"open":1064,"high":977,"low":1194,"close":977,"change":1125,"percent_change":1125,"volume":1364,"transactions":9,"vwap":977},"2025-09-30",1800,{"date":1366,"open":1041,"high":1041,"low":1145,"close":977,"change":723,"percent_change":161,"volume":903,"transactions":9,"vwap":977},"2025-09-29",{"date":1368,"open":1038,"high":1038,"low":962,"close":1038,"change":536,"percent_change":326,"volume":1239,"transactions":9,"vwap":1038},"2025-09-26",{"date":1370,"open":962,"high":952,"low":963,"close":963,"change":391,"percent_change":200,"volume":1146,"transactions":9,"vwap":963},"2025-09-25",{"date":1372,"open":1063,"high":967,"low":1063,"close":967,"change":557,"percent_change":317,"volume":1373,"transactions":9,"vwap":967},"2025-09-24",2700,{"date":1375,"open":939,"high":939,"low":953,"close":953,"change":723,"percent_change":161,"volume":1239,"transactions":9,"vwap":953},"2025-09-23",{"date":1377,"open":774,"high":1010,"low":774,"close":1010,"change":690,"percent_change":270,"volume":1210,"transactions":9,"vwap":1010},"2025-09-22",{"date":1379,"open":943,"high":938,"low":943,"close":939,"change":690,"percent_change":270,"volume":940,"transactions":9,"vwap":939},"2025-09-19",{"date":1381,"open":943,"high":944,"low":982,"close":948,"change":22,"percent_change":453,"volume":986,"transactions":9,"vwap":948},"2025-09-18",{"date":1383,"open":1064,"high":963,"low":1064,"close":963,"change":71,"percent_change":841,"volume":974,"transactions":9,"vwap":963},"2025-09-17",{"date":1385,"open":1054,"high":1054,"low":1064,"close":1054,"change":144,"percent_change":723,"volume":1386,"transactions":9,"vwap":1054},"2025-09-16",3700,{"date":1388,"open":967,"high":1145,"low":967,"close":1145,"change":593,"percent_change":729,"volume":1386,"transactions":9,"vwap":1145},"2025-09-15",{"date":1390,"open":961,"high":989,"low":1042,"close":961,"change":22,"percent_change":453,"volume":1373,"transactions":9,"vwap":961},"2025-09-12",{"date":1392,"open":1073,"high":1063,"low":1138,"close":1194,"change":593,"percent_change":729,"volume":1110,"transactions":9,"vwap":1194},"2025-09-11",{"date":1394,"open":1145,"high":1145,"low":1194,"close":1137,"change":680,"percent_change":45,"volume":958,"transactions":9,"vwap":1137},"2025-09-10",{"date":1396,"open":1145,"high":1041,"low":1145,"close":961,"change":391,"percent_change":200,"volume":1210,"transactions":9,"vwap":961},"2025-09-09",{"date":1398,"open":1054,"high":1145,"low":1137,"close":1137,"change":723,"percent_change":161,"volume":807,"transactions":9,"vwap":1137},"2025-09-08",{"date":1400,"open":1042,"high":1041,"low":967,"close":1041,"change":469,"percent_change":219,"volume":1401,"transactions":9,"vwap":1041},"2025-09-05",5800,{"date":1403,"open":1010,"high":1010,"low":944,"close":939,"change":120,"percent_change":978,"volume":842,"transactions":9,"vwap":939},"2025-09-04",{"date":1405,"open":902,"high":902,"low":775,"close":902,"change":291,"percent_change":115,"volume":1210,"transactions":9,"vwap":902},"2025-09-03",{"date":1407,"open":943,"high":1015,"low":952,"close":749,"change":22,"percent_change":453,"volume":990,"transactions":9,"vwap":749},"2025-09-02",{"date":1409,"open":902,"high":902,"low":775,"close":902,"change":690,"percent_change":270,"volume":1373,"transactions":9,"vwap":902},"2025-08-29",{"date":1411,"open":909,"high":909,"low":909,"close":909,"change":680,"percent_change":45,"volume":365,"transactions":9,"vwap":909},"2025-08-28",{"date":1413,"open":1014,"high":1014,"low":616,"close":616,"change":410,"percent_change":469,"volume":863,"transactions":9,"vwap":616},"2025-08-27",{"date":1415,"open":896,"high":896,"low":896,"close":896,"change":442,"percent_change":856,"volume":1219,"transactions":9,"vwap":896},"2025-08-26",{"date":1417,"open":1015,"high":1014,"low":749,"close":1015,"change":690,"percent_change":270,"volume":1364,"transactions":9,"vwap":1015},"2025-08-25",{"date":1419,"open":779,"high":779,"low":768,"close":924,"change":218,"percent_change":910,"volume":1420,"transactions":9,"vwap":924},"2025-08-22",4600,{"date":1422,"open":793,"high":678,"low":793,"close":678,"change":382,"percent_change":849,"volume":1423,"transactions":9,"vwap":678},"2025-08-21",12800,{"date":1425,"open":1015,"high":1014,"low":1015,"close":754,"change":593,"percent_change":729,"volume":1426,"transactions":9,"vwap":754},"2025-08-20",14900,{"date":1428,"open":747,"high":747,"low":743,"close":743,"change":723,"percent_change":161,"volume":765,"transactions":9,"vwap":743},"2025-08-19",{"date":1430,"open":748,"high":814,"low":748,"close":678,"change":536,"percent_change":326,"volume":911,"transactions":9,"vwap":678},"2025-08-18",{"date":1432,"open":1014,"high":738,"low":750,"close":793,"change":71,"percent_change":841,"volume":1386,"transactions":9,"vwap":793},"2025-08-15",{"date":1434,"open":924,"high":750,"low":924,"close":754,"change":382,"percent_change":849,"volume":1386,"transactions":9,"vwap":754},"2025-08-14",{"date":1436,"open":920,"high":920,"low":616,"close":616,"change":594,"percent_change":149,"volume":1091,"transactions":9,"vwap":616},"2025-08-13",{"date":1438,"open":1014,"high":748,"low":754,"close":754,"change":502,"percent_change":71,"volume":958,"transactions":9,"vwap":754},"2025-08-12",{"date":1440,"open":779,"high":897,"low":779,"close":897,"change":925,"percent_change":410,"volume":842,"transactions":9,"vwap":897},"2025-08-11",{"date":1442,"open":749,"high":1015,"low":749,"close":1015,"change":239,"percent_change":372,"volume":911,"transactions":9,"vwap":1015},"2025-08-08",{"date":1444,"open":901,"high":768,"low":901,"close":768,"change":536,"percent_change":326,"volume":1239,"transactions":9,"vwap":768},"2025-08-07",{"date":1446,"open":920,"high":920,"low":902,"close":902,"change":602,"percent_change":949,"volume":765,"transactions":9,"vwap":902},"2025-08-06",{"date":1448,"open":909,"high":901,"low":764,"close":764,"change":1125,"percent_change":1125,"volume":1449,"transactions":9,"vwap":764},"2025-08-05",26000,{"date":1451,"open":763,"high":616,"low":769,"close":764,"change":593,"percent_change":729,"volume":1452,"transactions":9,"vwap":764},"2025-08-04",14400,{"date":1454,"open":929,"high":896,"low":775,"close":775,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":775},"2025-08-01",-0.31,-1.09,8600,{"date":1459,"open":805,"high":722,"low":805,"close":695,"change":144,"percent_change":723,"volume":1142,"transactions":9,"vwap":695},"2025-07-31",{"date":1461,"open":720,"high":722,"low":695,"close":722,"change":382,"percent_change":849,"volume":1386,"transactions":9,"vwap":722},"2025-07-30",{"date":1463,"open":687,"high":687,"low":806,"close":806,"change":856,"percent_change":1464,"volume":974,"transactions":9,"vwap":806},"2025-07-29",-0.63,{"date":1466,"open":733,"high":733,"low":734,"close":733,"change":71,"percent_change":841,"volume":888,"transactions":9,"vwap":733},"2025-07-28",{"date":1468,"open":705,"high":705,"low":810,"close":810,"change":680,"percent_change":45,"volume":1469,"transactions":9,"vwap":810},"2025-07-25",26600,{"date":1471,"open":821,"high":821,"low":727,"close":788,"change":391,"percent_change":392,"volume":1025,"transactions":9,"vwap":788},"2025-07-24",{"date":1473,"open":695,"high":810,"low":721,"close":810,"change":930,"percent_change":1474,"volume":935,"transactions":9,"vwap":810},"2025-07-23",0.42,{"date":1476,"open":805,"high":805,"low":592,"close":738,"change":291,"percent_change":115,"volume":1477,"transactions":9,"vwap":738},"2025-07-22",25200,{"date":1479,"open":728,"high":695,"low":814,"close":695,"change":594,"percent_change":149,"volume":1480,"transactions":9,"vwap":695},"2025-07-21",6200,{"date":1482,"open":734,"high":733,"low":734,"close":733,"change":593,"percent_change":594,"volume":1483,"transactions":9,"vwap":733},"2025-07-18",21900,{"date":1485,"open":821,"high":820,"low":705,"close":832,"change":925,"percent_change":593,"volume":1486,"transactions":9,"vwap":832},"2025-07-17",6800,{"date":1488,"open":820,"high":820,"low":821,"close":821,"change":825,"percent_change":260,"volume":1091,"transactions":9,"vwap":821},"2025-07-16",{"date":1490,"open":727,"high":629,"low":727,"close":629,"change":433,"percent_change":434,"volume":877,"transactions":9,"vwap":629},"2025-07-15",{"date":1492,"open":789,"high":819,"low":727,"close":788,"change":577,"percent_change":690,"volume":740,"transactions":9,"vwap":788},"2025-07-14",{"date":1494,"open":687,"high":789,"low":687,"close":789,"change":833,"percent_change":834,"volume":983,"transactions":9,"vwap":789},"2025-07-11",{"date":1496,"open":728,"high":728,"low":678,"close":678,"change":577,"percent_change":690,"volume":1219,"transactions":9,"vwap":678},"2025-07-10",{"date":1498,"open":695,"high":695,"low":738,"close":806,"change":469,"percent_change":1499,"volume":983,"transactions":9,"vwap":806},"2025-07-09",-0.49,{"date":1501,"open":733,"high":733,"low":687,"close":727,"change":391,"percent_change":392,"volume":1249,"transactions":9,"vwap":727},"2025-07-08",{"date":1503,"open":814,"high":810,"low":814,"close":695,"change":22,"percent_change":453,"volume":990,"transactions":9,"vwap":695},"2025-07-07",{"date":1505,"open":592,"high":678,"low":748,"close":738,"change":433,"percent_change":739,"volume":790,"transactions":9,"vwap":738},"2025-07-03",{"date":1507,"open":924,"high":754,"low":924,"close":924,"change":602,"percent_change":949,"volume":1364,"transactions":9,"vwap":924},"2025-07-02",{"date":1509,"open":763,"high":929,"low":763,"close":616,"change":391,"percent_change":392,"volume":1100,"transactions":9,"vwap":616},"2025-07-01",{"date":1511,"open":929,"high":929,"low":909,"close":909,"change":594,"percent_change":149,"volume":1110,"transactions":9,"vwap":909},"2025-06-30",{"date":1513,"open":775,"high":896,"low":763,"close":896,"change":239,"percent_change":372,"volume":1514,"transactions":9,"vwap":896},"2025-06-27",13500,{"date":1516,"open":758,"high":929,"low":775,"close":775,"change":291,"percent_change":115,"volume":866,"transactions":9,"vwap":775},"2025-06-26",{"date":1518,"open":743,"high":743,"low":924,"close":924,"change":815,"percent_change":1011,"volume":174,"transactions":9,"vwap":924},"2025-06-25",{"date":1520,"open":574,"high":574,"low":848,"close":805,"change":469,"percent_change":1499,"volume":1186,"transactions":9,"vwap":805},"2025-06-24",{"date":1522,"open":832,"high":832,"low":695,"close":705,"change":410,"percent_change":469,"volume":935,"transactions":9,"vwap":705},"2025-06-23",{"date":1524,"open":819,"high":880,"low":819,"close":574,"change":925,"percent_change":593,"volume":1219,"transactions":9,"vwap":574},"2025-06-20",{"date":1526,"open":629,"high":629,"low":720,"close":820,"change":833,"percent_change":834,"volume":1219,"transactions":9,"vwap":820},"2025-06-18",{"date":1528,"open":820,"high":510,"low":720,"close":720,"change":260,"percent_change":1529,"volume":1117,"transactions":9,"vwap":720},"2025-06-17",-0.97,{"date":1531,"open":508,"high":508,"low":820,"close":876,"change":690,"percent_change":270,"volume":1239,"transactions":9,"vwap":876},"2025-06-16",{"date":1533,"open":449,"high":601,"low":440,"close":440,"change":930,"percent_change":1474,"volume":903,"transactions":9,"vwap":440},"2025-06-13",{"date":1535,"open":450,"high":450,"low":810,"close":832,"change":120,"percent_change":1536,"volume":807,"transactions":9,"vwap":832},"2025-06-12",-0.42,{"date":1538,"open":572,"high":440,"low":572,"close":440,"change":156,"percent_change":1539,"volume":760,"transactions":9,"vwap":440},"2025-06-11",-0.83,{"date":1541,"open":610,"high":399,"low":608,"close":399,"change":925,"percent_change":593,"volume":826,"transactions":9,"vwap":399},"2025-06-10",{"date":1543,"open":1544,"high":1545,"low":519,"close":1546,"change":833,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2025-06-09",28.92,29.12,28.99,0.52,6000,{"date":1550,"open":608,"high":549,"low":608,"close":508,"change":326,"percent_change":210,"volume":945,"transactions":9,"vwap":508},"2025-06-06",{"date":1552,"open":733,"high":510,"low":727,"close":448,"change":833,"percent_change":1547,"volume":1553,"transactions":9,"vwap":448},"2025-06-05",169100,{"date":1555,"open":880,"high":573,"low":727,"close":788,"change":45,"percent_change":1556,"volume":1557,"transactions":9,"vwap":788},"2025-06-04",-0.73,23700,{"date":1559,"open":450,"high":431,"low":450,"close":431,"change":536,"percent_change":382,"volume":1100,"transactions":9,"vwap":431},"2025-06-03",{"date":1561,"open":448,"high":601,"low":572,"close":510,"change":433,"percent_change":434,"volume":1562,"transactions":9,"vwap":510},"2025-06-02",29600,{"date":1564,"open":880,"high":431,"low":821,"close":821,"change":729,"percent_change":1565,"volume":1146,"transactions":9,"vwap":821},"2025-05-30",-0.38,{"date":1567,"open":449,"high":549,"low":832,"close":440,"change":624,"percent_change":1568,"volume":1569,"transactions":9,"vwap":440},"2025-05-29",-0.59,22000,{"date":1571,"open":399,"high":399,"low":601,"close":542,"change":22,"percent_change":1572,"volume":1170,"transactions":9,"vwap":542},"2025-05-28",0.31,{"date":1574,"open":1575,"high":1575,"low":610,"close":601,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":601},"2025-05-27",29.13,-1.23,-4.09,20800,{"date":1580,"open":573,"high":1581,"low":573,"close":1581,"change":1582,"percent_change":1583,"volume":807,"transactions":9,"vwap":1581},"2025-05-23",30.049999,1.13,3.91,{"date":1585,"open":601,"high":340,"low":601,"close":1544,"change":593,"percent_change":594,"volume":1066,"transactions":9,"vwap":1544},"2025-05-22",{"date":1587,"open":1588,"high":1589,"low":686,"close":425,"change":930,"percent_change":1474,"volume":1401,"transactions":9,"vwap":425},"2025-05-21",28.97,29.049999,{"date":1591,"open":733,"high":475,"low":733,"close":475,"change":1592,"percent_change":1593,"volume":765,"transactions":9,"vwap":475},"2025-05-20",0.2,0.7,{"date":1595,"open":1588,"high":1588,"low":821,"close":821,"change":729,"percent_change":1565,"volume":990,"transactions":9,"vwap":821},"2025-05-19",{"date":1597,"open":431,"high":431,"low":440,"close":440,"change":925,"percent_change":593,"volume":1170,"transactions":9,"vwap":440},"2025-05-16",{"date":1599,"open":629,"high":608,"low":629,"close":608,"change":825,"percent_change":260,"volume":986,"transactions":9,"vwap":608},"2025-05-15",{"date":1601,"open":449,"high":1602,"low":880,"close":475,"change":22,"percent_change":1572,"volume":1603,"transactions":9,"vwap":475},"2025-05-14",28.94,52800,{"date":1605,"open":440,"high":440,"low":440,"close":440,"change":723,"percent_change":156,"volume":765,"transactions":9,"vwap":440},"2025-05-13",{"date":1607,"open":1608,"high":1609,"low":820,"close":519,"change":1610,"percent_change":1611,"volume":1364,"transactions":9,"vwap":519},"2025-05-12",28.88,28.89,0.34,1.19,{"date":1613,"open":592,"high":728,"low":592,"close":728,"change":536,"percent_change":326,"volume":1210,"transactions":9,"vwap":728},"2025-05-09",{"date":1615,"open":906,"high":734,"low":1010,"close":814,"change":690,"percent_change":270,"volume":888,"transactions":9,"vwap":814},"2025-05-08",{"date":1617,"open":738,"high":738,"low":738,"close":738,"change":680,"percent_change":45,"volume":1175,"transactions":9,"vwap":738},"2025-05-07",{"date":1619,"open":805,"high":574,"low":743,"close":805,"change":1125,"percent_change":1125,"volume":974,"transactions":9,"vwap":805},"2025-05-06",{"date":1621,"open":608,"high":608,"low":814,"close":805,"change":1622,"percent_change":1623,"volume":1249,"transactions":9,"vwap":805},"2025-05-05",0.23,0.81,{"date":1625,"open":572,"high":573,"low":768,"close":768,"change":442,"percent_change":856,"volume":1626,"transactions":9,"vwap":768},"2025-05-02",35300,{"date":1628,"open":805,"high":805,"low":779,"close":779,"change":239,"percent_change":372,"volume":760,"transactions":9,"vwap":779},"2025-05-01",{"date":1630,"open":773,"high":902,"low":773,"close":902,"change":593,"percent_change":729,"volume":903,"transactions":9,"vwap":902},"2025-04-30",{"date":1632,"open":748,"high":748,"low":938,"close":768,"change":594,"percent_change":149,"volume":903,"transactions":9,"vwap":768},"2025-04-29",{"date":1634,"open":750,"high":750,"low":750,"close":750,"change":825,"percent_change":260,"volume":1175,"transactions":9,"vwap":750},"2025-04-28",{"date":179,"open":720,"high":720,"low":897,"close":806,"change":291,"percent_change":115,"volume":1100,"transactions":9,"vwap":806}]