[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-USDU":3,"homepage-market-summary":30,"stock-historical-USDU":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"USDU","2026-10-08",{"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},"WisdomTree Bloomberg U.S. Dollar Bullish Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.649,0.98852,"Annual",{"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},27.09,27.1,27.14,27.045,27.04,0.05,0.18,162862.951918,27.25,25.14,419544.63741910714,92.4,3220,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":25,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},351943,128459048.629615,3.56,"2025-04-28",[184,187,196,206,216,224,234,242,251,259,266,275,285,293,302,312,318,325,333,342,350,361,370,380,387,395,404,412,417,424,431,439,445,450,457,462,468,473,478,485,493,499,506,512,519,526,533,539,546,552,559,568,576,583,589,595,601,607,614,620,627,635,642,648,652,655,658,661,664,669,673,676,682,685,688,693,697,701,705,710,714,717,720,723,726,730,733,737,740,745,748,751,755,758,761,766,769,773,778,781,785,788,794,798,802,807,813,819,826,831,836,841,846,849,853,857,862,865,869,874,879,883,886,889,892,896,899,902,907,910,914,917,920,924,927,930,934,937,940,945,948,953,957,960,963,967,970,973,976,979,982,985,988,992,997,1003,1009,1014,1018,1021,1026,1030,1035,1040,1045,1051,1055,1060,1067,1070,1074,1079,1083,1088,1094,1101,1107,1114,1118,1121,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1160,1163,1166,1169,1172,1177,1180,1183,1186,1190,1196,1199,1202,1205,1208,1211,1216,1220,1224,1228,1231,1235,1239,1243,1249,1253,1258,1262,1267,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1302,1305,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1352,1355,1358,1361,1363,1366,1369,1373,1376,1378,1381,1384,1386,1389,1392,1395,1398,1401,1403,1406,1409,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1544,1546,1549,1552,1555,1558,1561,1565,1567,1570,1573,1576,1579,1582,1585,1589,1592,1595,1598,1600,1603,1606,1610,1613,1616,1619,1622,1625,1628,1632,1635,1638,1641,1644,1647,1652,1655,1658,1660,1664,1667,1670,1673,1676,1680,1683,1686,1690,1695,1698,1701,1704,1706,1709],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},1303,27.0914,{"date":188,"open":189,"high":190,"low":21,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",27.12,27.1203,0.01,0.04,815527.014075,1695,27.0641,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":67,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",27,27.035,26.995,27.03,-0.18,229557.60309,1203,27.0145,{"date":207,"open":208,"high":209,"low":210,"close":208,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",27.08,27.115,27.0697,0.02,0.07,152457.855754,1157,27.0844,{"date":217,"open":208,"high":208,"low":198,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",27.06,-0.06,-0.22,484441.91237,1357,27.057,{"date":225,"open":226,"high":227,"low":228,"close":189,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",27.05,27.13,27.01,0.15,0.56,1242184.998986,3384,27.0974,{"date":235,"open":236,"high":237,"low":238,"close":237,"change":192,"percent_change":229,"volume":239,"transactions":240,"vwap":241},"2026-09-30",26.88,26.97,26.8615,196849.329409,1070,26.933,{"date":243,"open":244,"high":237,"low":245,"close":246,"change":22,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",26.91,26.9001,26.93,0.19,123254.925442,930,26.9424,{"date":252,"open":253,"high":254,"low":255,"close":236,"change":22,"percent_change":247,"volume":256,"transactions":257,"vwap":258},"2026-09-28",26.86,26.89,26.83,555684.929047,1524,26.8819,{"date":260,"open":261,"high":255,"low":262,"close":255,"change":219,"percent_change":220,"volume":263,"transactions":264,"vwap":265},"2026-09-25",26.79,26.77,246814.535657,1352,26.8163,{"date":267,"open":255,"high":268,"low":269,"close":254,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",26.895,26.81,0.13,0.49,768824.037136,2081,26.8776,{"date":276,"open":277,"high":269,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",26.72,26.71,26.76,0.14,0.53,431804.666592,3024,26.7567,{"date":286,"open":287,"high":288,"low":289,"close":287,"change":192,"percent_change":229,"volume":290,"transactions":291,"vwap":292},"2026-09-22",26.62,26.65,26.59,210324.859945,1442,26.6263,{"date":294,"open":295,"high":296,"low":297,"close":295,"change":211,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",26.58,26.61,26.575,0.08,500702.843138,1738,26.5869,{"date":303,"open":296,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",26.64,26.54,26.56,-0.02,-0.08,89404.235028,852,26.5748,{"date":313,"open":314,"high":296,"low":314,"close":295,"change":211,"percent_change":298,"volume":315,"transactions":316,"vwap":317},"2026-09-17",26.5,122964.062142,1279,26.553,{"date":319,"open":320,"high":295,"low":321,"close":306,"change":280,"percent_change":281,"volume":322,"transactions":323,"vwap":324},"2026-09-16",26.43,26.42,141752.790479,1384,26.4897,{"date":326,"open":327,"high":328,"low":329,"close":321,"change":192,"percent_change":229,"volume":330,"transactions":331,"vwap":332},"2026-09-15",26.4,26.445,26.39,128419.822551,954,26.4279,{"date":334,"open":335,"high":336,"low":337,"close":335,"change":53,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",26.38,26.4234,26.33,0.38,117731.235838,1217,26.3707,{"date":343,"open":344,"high":345,"low":346,"close":345,"change":211,"percent_change":298,"volume":347,"transactions":348,"vwap":349},"2026-09-11",26.24,26.28,26.2351,99160.801937,1058,26.2648,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",26.25,26.275,26.215,26.26,0.09,0.34,76644.522499,1019,26.2538,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":307,"percent_change":308,"volume":367,"transactions":368,"vwap":369},"2026-09-09",26.14,26.195,26.11,26.17,282716.363012,1463,26.1715,{"date":371,"open":372,"high":373,"low":374,"close":373,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",26.16,26.19,26.15,-0.04,-0.15,231132.862623,1573,26.1687,{"date":381,"open":382,"high":352,"low":372,"close":383,"change":22,"percent_change":247,"volume":384,"transactions":385,"vwap":386},"2026-09-04",26.21,26.23,359666.8802,1018,26.2173,{"date":388,"open":383,"high":389,"low":372,"close":390,"change":202,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",26.27,26.18,-0.68,516044.016631,2387,26.1952,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":67,"percent_change":146,"volume":401,"transactions":402,"vwap":403},"2026-09-02",26.35,26.405,26.34,26.36,517447.887505,2335,26.3738,{"date":405,"open":406,"high":321,"low":397,"close":407,"change":298,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",26.37,26.41,0.3,761201.118117,3030,26.3944,{"date":413,"open":327,"high":327,"low":337,"close":337,"change":67,"percent_change":146,"volume":414,"transactions":415,"vwap":416},"2026-08-31",148922.050513,1112,26.3539,{"date":418,"open":419,"high":420,"low":353,"close":335,"change":298,"percent_change":408,"volume":421,"transactions":422,"vwap":423},"2026-08-28",26.29,26.435,433512.806812,1448,26.3894,{"date":425,"open":419,"high":426,"low":345,"close":427,"change":211,"percent_change":298,"volume":428,"transactions":429,"vwap":430},"2026-08-27",26.31,26.3,170327.545196,1617,26.2966,{"date":432,"open":345,"high":433,"low":355,"close":345,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",26.3084,0.03,0.11,79291.732403,906,26.2898,{"date":440,"open":389,"high":389,"low":441,"close":352,"change":307,"percent_change":308,"volume":442,"transactions":443,"vwap":444},"2026-08-25",26.22,396758.339685,2238,26.2399,{"date":446,"open":352,"high":345,"low":383,"close":389,"change":192,"percent_change":229,"volume":447,"transactions":448,"vwap":449},"2026-08-24",198939.089981,1159,26.2615,{"date":451,"open":382,"high":352,"low":452,"close":383,"change":453,"percent_change":375,"volume":454,"transactions":455,"vwap":456},"2026-08-21",26.2,-0.01,2254526.581498,1344,26.2146,{"date":458,"open":452,"high":419,"low":366,"close":344,"change":434,"percent_change":435,"volume":459,"transactions":460,"vwap":461},"2026-08-20",628658.447581,1856,26.2447,{"date":463,"open":329,"high":329,"low":382,"close":382,"change":220,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-19",-0.83,203078.438553,1026,26.2388,{"date":469,"open":329,"high":320,"low":335,"close":320,"change":434,"percent_change":435,"volume":470,"transactions":471,"vwap":472},"2026-08-18",134545.135846,834,26.415,{"date":474,"open":399,"high":327,"low":399,"close":327,"change":211,"percent_change":298,"volume":475,"transactions":476,"vwap":477},"2026-08-17",296638.105395,1417,26.3713,{"date":479,"open":400,"high":480,"low":337,"close":335,"change":308,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-14",26.409,-0.3,98918.121117,668,26.3817,{"date":486,"open":320,"high":487,"low":488,"close":489,"change":191,"percent_change":192,"volume":490,"transactions":491,"vwap":492},"2026-08-13",26.48,26.4201,26.46,78864.81932,711,26.4531,{"date":494,"open":335,"high":489,"low":335,"close":495,"change":191,"percent_change":192,"volume":496,"transactions":497,"vwap":498},"2026-08-12",26.45,113960.520811,984,26.4329,{"date":500,"open":321,"high":501,"low":472,"close":502,"change":211,"percent_change":298,"volume":503,"transactions":504,"vwap":505},"2026-08-11",26.52,26.44,174280.57213,1071,26.4247,{"date":507,"open":407,"high":420,"low":329,"close":321,"change":212,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-10",0.27,570888.643344,1690,26.4112,{"date":513,"open":495,"high":489,"low":399,"close":397,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-07",-0.1,-0.38,179930.091706,1288,26.3575,{"date":520,"open":327,"high":521,"low":522,"close":495,"change":22,"percent_change":247,"volume":523,"transactions":524,"vwap":525},"2026-08-06",26.485,26.375,381637.510858,1158,26.4505,{"date":527,"open":528,"high":502,"low":329,"close":327,"change":219,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-05",26.4101,-0.23,4266082.673848,2576,26.4091,{"date":534,"open":521,"high":535,"low":489,"close":489,"change":375,"percent_change":376,"volume":536,"transactions":537,"vwap":538},"2026-08-04",26.4901,190060.575695,1189,26.4761,{"date":540,"open":541,"high":542,"low":328,"close":314,"change":191,"percent_change":192,"volume":543,"transactions":544,"vwap":545},"2026-08-03",26.49,26.595,1189220.074996,2584,26.4976,{"date":547,"open":314,"high":548,"low":495,"close":541,"change":192,"percent_change":229,"volume":549,"transactions":550,"vwap":551},"2026-07-31",26.57,140494.436598,1132,26.4961,{"date":553,"open":288,"high":288,"low":328,"close":495,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-30",-0.25,-0.94,203537.188348,1494,26.4843,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":308,"percent_change":481,"volume":565,"transactions":566,"vwap":567},"2026-07-29",26.78,26.825,26.675,26.7,140556.036999,1255,26.7266,{"date":569,"open":570,"high":571,"low":572,"close":561,"change":375,"percent_change":376,"volume":573,"transactions":574,"vwap":575},"2026-07-28",26.8,26.85,26.75,158358.438152,1183,26.7771,{"date":577,"open":570,"high":578,"low":561,"close":578,"change":579,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-27",26.82,0,176561.879091,1024,26.8042,{"date":584,"open":561,"high":585,"low":262,"close":578,"change":211,"percent_change":212,"volume":586,"transactions":587,"vwap":588},"2026-07-24",26.848,141468.561703,1023,26.7934,{"date":590,"open":561,"high":591,"low":561,"close":570,"change":22,"percent_change":247,"volume":592,"transactions":593,"vwap":594},"2026-07-23",26.835,234104.722383,1171,26.8119,{"date":596,"open":279,"high":279,"low":597,"close":572,"change":211,"percent_change":212,"volume":598,"transactions":599,"vwap":600},"2026-07-22",26.7018,378959.998981,1197,26.7414,{"date":602,"open":603,"high":604,"low":564,"close":603,"change":22,"percent_change":247,"volume":605,"transactions":593,"vwap":606},"2026-07-21",26.73,26.7402,100486.149304,26.7231,{"date":608,"open":609,"high":277,"low":610,"close":609,"change":434,"percent_change":435,"volume":611,"transactions":612,"vwap":613},"2026-07-20",26.68,26.67,177689.856747,1285,26.6896,{"date":615,"open":609,"high":616,"low":288,"close":288,"change":579,"percent_change":579,"volume":617,"transactions":618,"vwap":619},"2026-07-17",26.6837,79717.941234,861,26.6675,{"date":621,"open":296,"high":622,"low":623,"close":288,"change":298,"percent_change":408,"volume":624,"transactions":625,"vwap":626},"2026-07-16",26.66,26.6,256198.888747,1665,26.6365,{"date":628,"open":609,"high":609,"low":629,"close":548,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-15",26.5599,-0.11,-0.41,127286.124762,1044,26.5993,{"date":636,"open":288,"high":609,"low":637,"close":609,"change":514,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-14",26.6013,-0.37,222117.417897,1118,26.6442,{"date":643,"open":603,"high":561,"low":304,"close":561,"change":53,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-13",0.37,148290.05026,1263,26.7552,{"date":649,"open":277,"high":277,"low":288,"close":609,"change":307,"percent_change":650,"volume":651,"transactions":9,"vwap":609},"2026-07-10",-0.07,316300,{"date":653,"open":609,"high":277,"low":609,"close":564,"change":307,"percent_change":650,"volume":654,"transactions":9,"vwap":564},"2026-07-09",458400,{"date":656,"open":262,"high":261,"low":564,"close":277,"change":375,"percent_change":376,"volume":657,"transactions":9,"vwap":277},"2026-07-08",374900,{"date":659,"open":279,"high":262,"low":610,"close":279,"change":22,"percent_change":247,"volume":660,"transactions":9,"vwap":279},"2026-07-07",262000,{"date":662,"open":609,"high":279,"low":609,"close":278,"change":453,"percent_change":375,"volume":663,"transactions":9,"vwap":278},"2026-07-06",445700,{"date":665,"open":603,"high":603,"low":666,"close":277,"change":650,"percent_change":667,"volume":668,"transactions":9,"vwap":277},"2026-07-02",26.63,-0.26,814400,{"date":670,"open":261,"high":671,"low":279,"close":261,"change":192,"percent_change":229,"volume":672,"transactions":9,"vwap":261},"2026-07-01",26.84,611400,{"date":674,"open":255,"high":255,"low":277,"close":572,"change":191,"percent_change":192,"volume":675,"transactions":9,"vwap":572},"2026-06-30",865000,{"date":677,"open":671,"high":678,"low":679,"close":680,"change":579,"percent_change":579,"volume":681,"transactions":9,"vwap":680},"2026-06-29",26.98,26.69,26.74,543000,{"date":683,"open":253,"high":253,"low":679,"close":680,"change":173,"percent_change":630,"volume":684,"transactions":9,"vwap":680},"2026-06-26",190700,{"date":686,"open":261,"high":261,"low":603,"close":262,"change":173,"percent_change":630,"volume":687,"transactions":9,"vwap":262},"2026-06-25",400900,{"date":689,"open":261,"high":671,"low":572,"close":570,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":570},"2026-06-24",0.06,0.22,180700,{"date":694,"open":561,"high":269,"low":278,"close":680,"change":212,"percent_change":695,"volume":696,"transactions":9,"vwap":680},"2026-06-23",0.26,151400,{"date":698,"open":622,"high":679,"low":296,"close":610,"change":690,"percent_change":699,"volume":700,"transactions":9,"vwap":610},"2026-06-22",0.23,720200,{"date":702,"open":609,"high":609,"low":703,"close":296,"change":53,"percent_change":338,"volume":704,"transactions":9,"vwap":296},"2026-06-18",26.51,380100,{"date":706,"open":427,"high":707,"low":427,"close":703,"change":247,"percent_change":708,"volume":709,"transactions":9,"vwap":703},"2026-06-17",26.55,0.72,118300,{"date":711,"open":712,"high":399,"low":427,"close":712,"change":453,"percent_change":375,"volume":713,"transactions":9,"vwap":712},"2026-06-16",26.32,168800,{"date":715,"open":419,"high":337,"low":345,"close":337,"change":211,"percent_change":298,"volume":716,"transactions":9,"vwap":337},"2026-06-15",149800,{"date":718,"open":335,"high":335,"low":426,"close":426,"change":375,"percent_change":376,"volume":719,"transactions":9,"vwap":426},"2026-06-12",788000,{"date":721,"open":406,"high":314,"low":712,"close":397,"change":514,"percent_change":515,"volume":722,"transactions":9,"vwap":397},"2026-06-11",611700,{"date":724,"open":335,"high":495,"low":335,"close":495,"change":211,"percent_change":298,"volume":725,"transactions":9,"vwap":495},"2026-06-10",279800,{"date":727,"open":321,"high":728,"low":400,"close":320,"change":173,"percent_change":630,"volume":729,"transactions":9,"vwap":320},"2026-06-09",26.47,174900,{"date":731,"open":397,"high":489,"low":344,"close":489,"change":307,"percent_change":308,"volume":732,"transactions":9,"vwap":489},"2026-06-08",188500,{"date":734,"open":365,"high":541,"low":365,"close":487,"change":691,"percent_change":735,"volume":736,"transactions":9,"vwap":487},"2026-06-05",0.84,796200,{"date":738,"open":419,"high":337,"low":352,"close":355,"change":173,"percent_change":630,"volume":739,"transactions":9,"vwap":355},"2026-06-04",185200,{"date":741,"open":742,"high":426,"low":743,"close":419,"change":690,"percent_change":699,"volume":744,"transactions":9,"vwap":419},"2026-06-03",26.13,26.07,148000,{"date":746,"open":383,"high":355,"low":373,"close":383,"change":453,"percent_change":375,"volume":747,"transactions":9,"vwap":383},"2026-06-02",356600,{"date":749,"open":419,"high":419,"low":382,"close":344,"change":298,"percent_change":117,"volume":750,"transactions":9,"vwap":344},"2026-06-01",306200,{"date":752,"open":753,"high":390,"low":365,"close":372,"change":453,"percent_change":375,"volume":754,"transactions":9,"vwap":372},"2026-05-29",26.12,184100,{"date":756,"open":383,"high":344,"low":372,"close":366,"change":67,"percent_change":146,"volume":757,"transactions":9,"vwap":366},"2026-05-28",349600,{"date":759,"open":372,"high":344,"low":374,"close":441,"change":356,"percent_change":357,"volume":760,"transactions":9,"vwap":441},"2026-05-27",375300,{"date":762,"open":753,"high":441,"low":763,"close":742,"change":308,"percent_change":764,"volume":765,"transactions":9,"vwap":742},"2026-05-26",26.09,-0.31,684700,{"date":767,"open":365,"high":383,"low":365,"close":382,"change":690,"percent_change":699,"volume":768,"transactions":9,"vwap":382},"2026-05-22",185000,{"date":770,"open":771,"high":389,"low":771,"close":374,"change":307,"percent_change":308,"volume":772,"transactions":9,"vwap":374},"2026-05-21",26.059999,149600,{"date":774,"open":775,"high":337,"low":776,"close":366,"change":67,"percent_change":146,"volume":777,"transactions":9,"vwap":366},"2026-05-20",26.1,25.95,107100,{"date":779,"open":382,"high":352,"low":373,"close":441,"change":298,"percent_change":117,"volume":780,"transactions":9,"vwap":441},"2026-05-19",522400,{"date":782,"open":742,"high":390,"low":783,"close":363,"change":453,"percent_change":375,"volume":784,"transactions":9,"vwap":363},"2026-05-18",26.040001,269500,{"date":786,"open":363,"high":452,"low":363,"close":374,"change":212,"percent_change":508,"volume":787,"transactions":9,"vwap":374},"2026-05-15",276500,{"date":789,"open":790,"high":763,"low":791,"close":792,"change":298,"percent_change":117,"volume":793,"transactions":9,"vwap":792},"2026-05-14",26.01,26,26.08,363300,{"date":795,"open":796,"high":791,"low":796,"close":791,"change":298,"percent_change":117,"volume":797,"transactions":9,"vwap":791},"2026-05-13",25.92,170800,{"date":799,"open":796,"high":790,"low":800,"close":796,"change":22,"percent_change":247,"volume":801,"transactions":9,"vwap":796},"2026-05-12",25.91,322800,{"date":803,"open":791,"high":791,"low":804,"close":805,"change":690,"percent_change":699,"volume":806,"transactions":9,"vwap":805},"2026-05-11",25.81,25.87,228600,{"date":808,"open":809,"high":809,"low":804,"close":804,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":804},"2026-05-08",25.86,-0.09,-0.35,83900,{"date":814,"open":815,"high":816,"low":817,"close":816,"change":298,"percent_change":117,"volume":818,"transactions":9,"vwap":816},"2026-05-07",25.79,25.9,25.78,139100,{"date":820,"open":809,"high":776,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-05-06",25.8,25.82,-0.16,-0.62,357600,{"date":827,"open":828,"high":829,"low":828,"close":829,"change":211,"percent_change":298,"volume":830,"transactions":9,"vwap":829},"2026-05-05",25.75,25.98,349900,{"date":832,"open":833,"high":790,"low":833,"close":834,"change":690,"percent_change":699,"volume":835,"transactions":9,"vwap":834},"2026-05-04",25.84,25.96,191200,{"date":837,"open":838,"high":800,"low":839,"close":816,"change":307,"percent_change":308,"volume":840,"transactions":9,"vwap":816},"2026-05-01",25.83,25.77,1150700,{"date":842,"open":792,"high":792,"low":843,"close":796,"change":146,"percent_change":844,"volume":845,"transactions":9,"vwap":796},"2026-04-30",25.89,-0.73,173400,{"date":847,"open":791,"high":374,"low":791,"close":365,"change":53,"percent_change":338,"volume":848,"transactions":9,"vwap":365},"2026-04-29",197300,{"date":850,"open":851,"high":771,"low":791,"close":790,"change":434,"percent_change":168,"volume":852,"transactions":9,"vwap":790},"2026-04-28",26.02,298800,{"date":854,"open":855,"high":829,"low":796,"close":829,"change":579,"percent_change":579,"volume":856,"transactions":9,"vwap":829},"2026-04-27",25.93,184200,{"date":858,"open":790,"high":859,"low":860,"close":829,"change":375,"percent_change":376,"volume":861,"transactions":9,"vwap":829},"2026-04-24",26.030001,25.97,232900,{"date":863,"open":791,"high":792,"low":829,"close":851,"change":211,"percent_change":298,"volume":864,"transactions":9,"vwap":851},"2026-04-23",443500,{"date":866,"open":791,"high":791,"low":867,"close":791,"change":211,"percent_change":298,"volume":868,"transactions":9,"vwap":791},"2026-04-22",25.94,87400,{"date":870,"open":833,"high":871,"low":833,"close":829,"change":270,"percent_change":872,"volume":873,"transactions":9,"vwap":829},"2026-04-21",25.99,0.5,210200,{"date":875,"open":876,"high":877,"low":838,"close":876,"change":307,"percent_change":308,"volume":878,"transactions":9,"vwap":876},"2026-04-20",25.85,25.88,423100,{"date":880,"open":821,"high":877,"low":881,"close":805,"change":307,"percent_change":308,"volume":882,"transactions":9,"vwap":805},"2026-04-17",25.74,205600,{"date":884,"open":877,"high":816,"low":809,"close":843,"change":690,"percent_change":699,"volume":885,"transactions":9,"vwap":843},"2026-04-16",231600,{"date":887,"open":838,"high":805,"low":822,"close":838,"change":579,"percent_change":579,"volume":888,"transactions":9,"vwap":838},"2026-04-15",534200,{"date":890,"open":876,"high":809,"low":821,"close":838,"change":514,"percent_change":112,"volume":891,"transactions":9,"vwap":838},"2026-04-14",1057400,{"date":893,"open":859,"high":894,"low":796,"close":855,"change":308,"percent_change":764,"volume":895,"transactions":9,"vwap":855},"2026-04-13",26.049999,445900,{"date":897,"open":776,"high":851,"low":776,"close":790,"change":192,"percent_change":229,"volume":898,"transactions":9,"vwap":790},"2026-04-10",451800,{"date":900,"open":366,"high":366,"low":776,"close":860,"change":810,"percent_change":811,"volume":901,"transactions":9,"vwap":860},"2026-04-09",529900,{"date":903,"open":871,"high":775,"low":804,"close":771,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":771},"2026-04-08",-0.13,-0.5,1225100,{"date":908,"open":426,"high":712,"low":373,"close":373,"change":434,"percent_change":435,"volume":909,"transactions":9,"vwap":373},"2026-04-07",536300,{"date":911,"open":345,"high":399,"low":372,"close":372,"change":146,"percent_change":912,"volume":913,"transactions":9,"vwap":372},"2026-04-06",-0.72,569400,{"date":915,"open":400,"high":407,"low":427,"close":397,"change":212,"percent_change":508,"volume":916,"transactions":9,"vwap":397},"2026-04-02",1700900,{"date":918,"open":441,"high":427,"low":452,"close":345,"change":67,"percent_change":146,"volume":919,"transactions":9,"vwap":345},"2026-04-01",2933400,{"date":921,"open":407,"high":502,"low":743,"close":337,"change":823,"percent_change":922,"volume":923,"transactions":9,"vwap":337},"2026-03-31",-0.6,381500,{"date":925,"open":407,"high":314,"low":407,"close":541,"change":298,"percent_change":408,"volume":926,"transactions":9,"vwap":541},"2026-03-30",532700,{"date":928,"open":452,"high":495,"low":452,"close":407,"change":192,"percent_change":229,"volume":929,"transactions":9,"vwap":407},"2026-03-27",326800,{"date":931,"open":389,"high":406,"low":355,"close":406,"change":435,"percent_change":932,"volume":933,"transactions":9,"vwap":406},"2026-03-26",0.42,181800,{"date":935,"open":372,"high":355,"low":372,"close":355,"change":298,"percent_change":117,"volume":936,"transactions":9,"vwap":355},"2026-03-25",140900,{"date":938,"open":452,"high":382,"low":742,"close":390,"change":212,"percent_change":508,"volume":939,"transactions":9,"vwap":390},"2026-03-24",277800,{"date":941,"open":363,"high":373,"low":859,"close":365,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":365},"2026-03-23",-0.12,-0.46,479200,{"date":946,"open":783,"high":344,"low":783,"close":383,"change":23,"percent_change":141,"volume":947,"transactions":9,"vwap":383},"2026-03-20",360900,{"date":949,"open":426,"high":335,"low":851,"close":894,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":894},"2026-03-19",-0.21,-0.8,584300,{"date":954,"open":763,"high":345,"low":763,"close":355,"change":280,"percent_change":955,"volume":956,"transactions":9,"vwap":355},"2026-03-18",0.54,141700,{"date":958,"open":753,"high":383,"low":763,"close":753,"change":219,"percent_change":529,"volume":959,"transactions":9,"vwap":753},"2026-03-17",598400,{"date":961,"open":352,"high":352,"low":753,"close":390,"change":942,"percent_change":943,"volume":962,"transactions":9,"vwap":390},"2026-03-16",993000,{"date":964,"open":743,"high":399,"low":743,"close":427,"change":229,"percent_change":965,"volume":966,"transactions":9,"vwap":427},"2026-03-13",0.57,3340200,{"date":968,"open":374,"high":390,"low":771,"close":374,"change":53,"percent_change":338,"volume":969,"transactions":9,"vwap":374},"2026-03-12",771400,{"date":971,"open":791,"high":771,"low":800,"close":894,"change":22,"percent_change":247,"volume":972,"transactions":9,"vwap":894},"2026-03-11",362400,{"date":974,"open":877,"high":851,"low":838,"close":791,"change":191,"percent_change":192,"volume":975,"transactions":9,"vwap":791},"2026-03-10",5286000,{"date":977,"open":374,"high":374,"low":776,"close":871,"change":453,"percent_change":375,"volume":978,"transactions":9,"vwap":871},"2026-03-09",885700,{"date":980,"open":894,"high":775,"low":791,"close":791,"change":579,"percent_change":579,"volume":981,"transactions":9,"vwap":791},"2026-03-06",263000,{"date":983,"open":834,"high":775,"low":776,"close":791,"change":212,"percent_change":508,"volume":984,"transactions":9,"vwap":791},"2026-03-05",951800,{"date":986,"open":776,"high":860,"low":816,"close":855,"change":173,"percent_change":942,"volume":987,"transactions":9,"vwap":855},"2026-03-04",308300,{"date":989,"open":363,"high":366,"low":776,"close":834,"change":435,"percent_change":990,"volume":991,"transactions":9,"vwap":834},"2026-03-03",0.43,376800,{"date":993,"open":860,"high":860,"low":817,"close":876,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":876},"2026-03-02",0.44,1.73,1012000,{"date":998,"open":999,"high":1000,"low":1001,"close":1001,"change":146,"percent_change":96,"volume":1002,"transactions":9,"vwap":1001},"2026-02-27",25.63,25.65,25.41,602200,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1007,"change":307,"percent_change":308,"volume":1008,"transactions":9,"vwap":1007},"2026-02-26",25.61,25.69,25.6,79400,{"date":1010,"open":1011,"high":1000,"low":1012,"close":1011,"change":453,"percent_change":375,"volume":1013,"transactions":9,"vwap":1011},"2026-02-25",25.62,25.59,64100,{"date":1015,"open":1006,"high":1016,"low":999,"close":999,"change":307,"percent_change":308,"volume":1017,"transactions":9,"vwap":999},"2026-02-24",25.71,569600,{"date":1019,"open":817,"high":815,"low":1001,"close":1000,"change":579,"percent_change":579,"volume":1020,"transactions":9,"vwap":1000},"2026-02-23",565000,{"date":1022,"open":1023,"high":1024,"low":1005,"close":1000,"change":375,"percent_change":823,"volume":1025,"transactions":9,"vwap":1000},"2026-02-20",25.7,25.72,138200,{"date":1027,"open":1028,"high":1023,"low":1000,"close":1006,"change":690,"percent_change":699,"volume":1029,"transactions":9,"vwap":1006},"2026-02-19",25.68,133300,{"date":1031,"open":1032,"high":999,"low":1032,"close":999,"change":280,"percent_change":1033,"volume":1034,"transactions":9,"vwap":999},"2026-02-18",25.53,0.55,199500,{"date":1036,"open":1037,"high":1012,"low":26,"close":1038,"change":211,"percent_change":298,"volume":1039,"transactions":9,"vwap":1038},"2026-02-17",25.25,25.49,1159400,{"date":1041,"open":1042,"high":1032,"low":1042,"close":1043,"change":434,"percent_change":168,"volume":1044,"transactions":9,"vwap":1043},"2026-02-13",25.39,25.47,682400,{"date":1046,"open":1047,"high":1048,"low":1042,"close":1049,"change":810,"percent_change":811,"volume":1050,"transactions":9,"vwap":1049},"2026-02-12",25.64,25.73,25.44,291200,{"date":1052,"open":1053,"high":1032,"low":1042,"close":1032,"change":280,"percent_change":1033,"volume":1054,"transactions":9,"vwap":1032},"2026-02-11",25.43,209500,{"date":1056,"open":1057,"high":1057,"low":1042,"close":1042,"change":630,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1042},"2026-02-10",25.56,-0.43,707300,{"date":1061,"open":1012,"high":1012,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-02-09",25.46,25.5,-0.14,-0.55,542600,{"date":1068,"open":1047,"high":1000,"low":1007,"close":1047,"change":308,"percent_change":764,"volume":1069,"transactions":9,"vwap":1047},"2026-02-06",297400,{"date":1071,"open":1006,"high":1048,"low":1072,"close":1024,"change":434,"percent_change":168,"volume":1073,"transactions":9,"vwap":1024},"2026-02-05",25.67,255200,{"date":1075,"open":1012,"high":1006,"low":1076,"close":1006,"change":23,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1006},"2026-02-04",25.57,0.71,634200,{"date":1080,"open":452,"high":452,"low":1081,"close":1081,"change":514,"percent_change":112,"volume":1082,"transactions":9,"vwap":1081},"2026-02-03",25.51,340400,{"date":1084,"open":1000,"high":1085,"low":1076,"close":1005,"change":356,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1005},"2026-02-02",25.66,0.35,1365500,{"date":1089,"open":1090,"high":1057,"low":1090,"close":1091,"change":691,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-01-30",25.34,25.52,0.87,806300,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":453,"percent_change":375,"volume":1100,"transactions":9,"vwap":1099},"2026-01-29",25.29,25.42,25.26,25.3,148100,{"date":1102,"open":1103,"high":1097,"low":1103,"close":1104,"change":53,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-01-28",25.28,25.31,0.4,305100,{"date":1108,"open":1007,"high":1007,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-01-27",25.2,25.21,-0.27,-1.06,373600,{"date":1115,"open":1047,"high":1047,"low":1097,"close":1116,"change":942,"percent_change":38,"volume":1117,"transactions":9,"vwap":1116},"2026-01-26",25.48,607500,{"date":1119,"open":804,"high":804,"low":1012,"close":1007,"change":146,"percent_change":96,"volume":1120,"transactions":9,"vwap":1007},"2026-01-23",376100,{"date":1122,"open":877,"high":877,"low":815,"close":815,"change":630,"percent_change":158,"volume":1054,"transactions":9,"vwap":815},"2026-01-22",{"date":1124,"open":838,"high":796,"low":804,"close":816,"change":434,"percent_change":168,"volume":1125,"transactions":9,"vwap":816},"2026-01-21",412300,{"date":1127,"open":783,"high":783,"low":838,"close":805,"change":942,"percent_change":943,"volume":1128,"transactions":9,"vwap":805},"2026-01-20",239600,{"date":1130,"open":871,"high":783,"low":829,"close":871,"change":579,"percent_change":579,"volume":1131,"transactions":9,"vwap":871},"2026-01-16",100200,{"date":1133,"open":775,"high":775,"low":834,"close":871,"change":191,"percent_change":192,"volume":1134,"transactions":9,"vwap":871},"2026-01-15",72100,{"date":1136,"open":871,"high":871,"low":867,"close":829,"change":307,"percent_change":308,"volume":1137,"transactions":9,"vwap":829},"2026-01-14",110200,{"date":1139,"open":776,"high":851,"low":776,"close":791,"change":434,"percent_change":168,"volume":1140,"transactions":9,"vwap":791},"2026-01-13",93700,{"date":1142,"open":776,"high":860,"low":796,"close":860,"change":579,"percent_change":579,"volume":1143,"transactions":9,"vwap":860},"2026-01-12",143900,{"date":1145,"open":860,"high":790,"low":834,"close":860,"change":211,"percent_change":298,"volume":1146,"transactions":9,"vwap":860},"2026-01-09",156300,{"date":1148,"open":796,"high":776,"low":816,"close":776,"change":356,"percent_change":1086,"volume":1149,"transactions":9,"vwap":776},"2026-01-08",182500,{"date":1151,"open":809,"high":843,"low":838,"close":809,"change":192,"percent_change":229,"volume":1152,"transactions":9,"vwap":809},"2026-01-07",159600,{"date":1154,"open":800,"high":800,"low":815,"close":822,"change":211,"percent_change":298,"volume":1155,"transactions":9,"vwap":822},"2026-01-06",883000,{"date":1157,"open":877,"high":796,"low":1158,"close":821,"change":173,"percent_change":942,"volume":1159,"transactions":9,"vwap":821},"2026-01-05",25.76,949000,{"date":1161,"open":1158,"high":833,"low":828,"close":838,"change":434,"percent_change":168,"volume":1162,"transactions":9,"vwap":838},"2026-01-02",933600,{"date":1164,"open":817,"high":804,"low":881,"close":821,"change":22,"percent_change":247,"volume":1165,"transactions":9,"vwap":821},"2025-12-31",183300,{"date":1167,"open":1072,"high":817,"low":1072,"close":828,"change":690,"percent_change":699,"volume":1168,"transactions":9,"vwap":828},"2025-12-30",148300,{"date":1170,"open":821,"high":877,"low":1006,"close":1006,"change":191,"percent_change":192,"volume":1171,"transactions":9,"vwap":1006},"2025-12-29",184400,{"date":1173,"open":1023,"high":881,"low":1000,"close":1028,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1028},"2025-12-26",-1.01,-3.78,137700,{"date":1178,"open":679,"high":679,"low":622,"close":679,"change":307,"percent_change":650,"volume":1179,"transactions":9,"vwap":679},"2025-12-24",53100,{"date":1181,"open":255,"high":255,"low":679,"close":278,"change":650,"percent_change":667,"volume":1182,"transactions":9,"vwap":278},"2025-12-23",86800,{"date":1184,"open":578,"high":671,"low":262,"close":561,"change":650,"percent_change":667,"volume":1185,"transactions":9,"vwap":561},"2025-12-22",94400,{"date":1187,"open":288,"high":198,"low":288,"close":571,"change":202,"percent_change":1188,"volume":1189,"transactions":9,"vwap":571},"2025-12-19",-0.67,507200,{"date":1191,"open":1192,"high":1193,"low":261,"close":1193,"change":691,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2025-12-18",26.9,27.030001,0.82,100800,{"date":1197,"open":269,"high":671,"low":570,"close":269,"change":434,"percent_change":435,"volume":1198,"transactions":9,"vwap":269},"2025-12-17",82600,{"date":1200,"open":671,"high":671,"low":564,"close":561,"change":191,"percent_change":192,"volume":1201,"transactions":9,"vwap":561},"2025-12-16",797100,{"date":1203,"open":244,"high":244,"low":572,"close":262,"change":173,"percent_change":630,"volume":1204,"transactions":9,"vwap":262},"2025-12-15",59100,{"date":1206,"open":236,"high":236,"low":262,"close":570,"change":192,"percent_change":229,"volume":1207,"transactions":9,"vwap":570},"2025-12-12",216800,{"date":1209,"open":572,"high":279,"low":564,"close":279,"change":219,"percent_change":220,"volume":1210,"transactions":9,"vwap":279},"2025-12-11",201100,{"date":1212,"open":1213,"high":237,"low":269,"close":578,"change":942,"percent_change":1214,"volume":1215,"transactions":9,"vwap":578},"2025-12-10",26.94,-0.45,614000,{"date":1217,"open":1218,"high":198,"low":244,"close":1213,"change":211,"percent_change":212,"volume":1219,"transactions":9,"vwap":1213},"2025-12-09",26.95,51300,{"date":1221,"open":261,"high":1218,"low":603,"close":1222,"change":192,"percent_change":229,"volume":1223,"transactions":9,"vwap":1222},"2025-12-08",26.92,192200,{"date":1225,"open":1226,"high":1192,"low":571,"close":236,"change":453,"percent_change":375,"volume":1227,"transactions":9,"vwap":236},"2025-12-05",26.87,150900,{"date":1229,"open":236,"high":244,"low":571,"close":254,"change":191,"percent_change":192,"volume":1230,"transactions":9,"vwap":254},"2025-12-04",420900,{"date":1232,"open":1218,"high":1218,"low":253,"close":236,"change":904,"percent_change":1233,"volume":1234,"transactions":9,"vwap":236},"2025-12-03",-0.48,291900,{"date":1236,"open":237,"high":1237,"low":237,"close":228,"change":579,"percent_change":579,"volume":1238,"transactions":9,"vwap":228},"2025-12-02",27.040001,375000,{"date":1240,"open":572,"high":1241,"low":572,"close":228,"change":211,"percent_change":212,"volume":1242,"transactions":9,"vwap":228},"2025-12-01",27.02,1262300,{"date":1244,"open":1245,"high":1246,"low":1218,"close":1247,"change":191,"percent_change":192,"volume":1248,"transactions":9,"vwap":1247},"2025-11-28",26.96,27.049999,26.99,523900,{"date":1250,"open":198,"high":1251,"low":237,"close":678,"change":650,"percent_change":667,"volume":1252,"transactions":9,"vwap":678},"2025-11-26",27.11,1055100,{"date":1254,"open":1255,"high":17,"low":1193,"close":1246,"change":810,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1246},"2025-11-25",27.07,-0.33,206800,{"date":1259,"open":227,"high":1260,"low":227,"close":19,"change":191,"percent_change":192,"volume":1261,"transactions":9,"vwap":19},"2025-11-24",27.19,126100,{"date":1263,"open":1264,"high":1265,"low":1264,"close":227,"change":375,"percent_change":376,"volume":1266,"transactions":9,"vwap":227},"2025-11-21",27.059999,27.21,750500,{"date":1268,"open":208,"high":1269,"low":208,"close":1269,"change":192,"percent_change":229,"volume":1270,"transactions":9,"vwap":1269},"2025-11-20",27.17,493900,{"date":1272,"open":246,"high":19,"low":246,"close":227,"change":168,"percent_change":994,"volume":1273,"transactions":9,"vwap":227},"2025-11-19",246000,{"date":1275,"open":189,"high":189,"low":1245,"close":228,"change":579,"percent_change":579,"volume":1276,"transactions":9,"vwap":228},"2025-11-18",110400,{"date":1278,"open":1218,"high":1264,"low":244,"close":228,"change":229,"percent_change":230,"volume":1279,"transactions":9,"vwap":228},"2025-11-17",139600,{"date":1281,"open":1241,"high":1193,"low":253,"close":253,"change":453,"percent_change":375,"volume":1282,"transactions":9,"vwap":253},"2025-11-14",111100,{"date":1284,"open":1192,"high":1192,"low":671,"close":1226,"change":650,"percent_change":667,"volume":1285,"transactions":9,"vwap":1226},"2025-11-13",70500,{"date":1287,"open":1193,"high":1193,"low":1192,"close":1213,"change":191,"percent_change":192,"volume":1288,"transactions":9,"vwap":1213},"2025-11-12",98100,{"date":1290,"open":236,"high":1218,"low":236,"close":246,"change":211,"percent_change":212,"volume":1291,"transactions":9,"vwap":246},"2025-11-11",332400,{"date":1293,"open":246,"high":1264,"low":1192,"close":244,"change":453,"percent_change":375,"volume":1294,"transactions":9,"vwap":244},"2025-11-10",317000,{"date":1296,"open":671,"high":1245,"low":671,"close":1222,"change":375,"percent_change":376,"volume":1297,"transactions":9,"vwap":1222},"2025-11-07",511000,{"date":1299,"open":198,"high":1193,"low":1245,"close":1245,"change":942,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1245},"2025-11-06",-0.44,107400,{"date":1303,"open":25,"high":25,"low":1264,"close":208,"change":453,"percent_change":375,"volume":1304,"transactions":9,"vwap":208},"2025-11-05",827600,{"date":1306,"open":1264,"high":1307,"low":1241,"close":17,"change":168,"percent_change":994,"volume":1308,"transactions":9,"vwap":17},"2025-11-04",27.2,392700,{"date":1310,"open":244,"high":1241,"low":1192,"close":237,"change":579,"percent_change":579,"volume":1311,"transactions":9,"vwap":237},"2025-11-03",382400,{"date":1313,"open":1218,"high":678,"low":246,"close":237,"change":356,"percent_change":73,"volume":1314,"transactions":9,"vwap":237},"2025-10-31",148900,{"date":1316,"open":254,"high":244,"low":1226,"close":236,"change":212,"percent_change":695,"volume":1317,"transactions":9,"vwap":236},"2025-10-30",64900,{"date":1319,"open":278,"high":255,"low":610,"close":269,"change":270,"percent_change":271,"volume":1320,"transactions":9,"vwap":269},"2025-10-29",328500,{"date":1322,"open":680,"high":680,"low":609,"close":609,"change":375,"percent_change":376,"volume":1323,"transactions":9,"vwap":609},"2025-10-28",89000,{"date":1325,"open":1226,"high":1226,"low":278,"close":277,"change":173,"percent_change":630,"volume":1326,"transactions":9,"vwap":277},"2025-10-27",124600,{"date":1328,"open":278,"high":572,"low":278,"close":572,"change":434,"percent_change":435,"volume":1329,"transactions":9,"vwap":572},"2025-10-24",58800,{"date":1331,"open":261,"high":261,"low":277,"close":277,"change":307,"percent_change":650,"volume":1332,"transactions":9,"vwap":277},"2025-10-23",100000,{"date":1334,"open":572,"high":572,"low":679,"close":680,"change":211,"percent_change":212,"volume":1335,"transactions":9,"vwap":680},"2025-10-22",119800,{"date":1337,"open":278,"high":680,"low":679,"close":277,"change":53,"percent_change":338,"volume":1338,"transactions":9,"vwap":277},"2025-10-21",221400,{"date":1340,"open":666,"high":304,"low":289,"close":287,"change":192,"percent_change":229,"volume":1341,"transactions":9,"vwap":287},"2025-10-20",69000,{"date":1343,"open":623,"high":666,"low":548,"close":295,"change":191,"percent_change":192,"volume":1344,"transactions":9,"vwap":295},"2025-10-17",83700,{"date":1346,"open":289,"high":622,"low":548,"close":548,"change":630,"percent_change":631,"volume":1347,"transactions":9,"vwap":548},"2025-10-16",669800,{"date":1349,"open":603,"high":603,"low":288,"close":609,"change":810,"percent_change":1350,"volume":1351,"transactions":9,"vwap":609},"2025-10-15",-0.34,79200,{"date":1353,"open":269,"high":269,"low":603,"close":262,"change":579,"percent_change":579,"volume":1354,"transactions":9,"vwap":262},"2025-10-14",603300,{"date":1356,"open":564,"high":261,"low":564,"close":262,"change":22,"percent_change":247,"volume":1357,"transactions":9,"vwap":262},"2025-10-13",109200,{"date":1359,"open":541,"high":561,"low":541,"close":277,"change":650,"percent_change":667,"volume":1360,"transactions":9,"vwap":277},"2025-10-10",155300,{"date":1362,"open":287,"high":269,"low":287,"close":261,"change":280,"percent_change":281,"volume":1311,"transactions":9,"vwap":261},"2025-10-09",{"date":1364,"open":304,"high":680,"low":304,"close":288,"change":211,"percent_change":298,"volume":1365,"transactions":9,"vwap":288},"2025-10-08",87000,{"date":1367,"open":306,"high":666,"low":306,"close":666,"change":280,"percent_change":281,"volume":1368,"transactions":9,"vwap":666},"2025-10-07",64700,{"date":1370,"open":703,"high":1371,"low":541,"close":541,"change":212,"percent_change":695,"volume":1372,"transactions":9,"vwap":541},"2025-10-06",26.53,133800,{"date":1374,"open":295,"high":295,"low":327,"close":321,"change":173,"percent_change":630,"volume":1375,"transactions":9,"vwap":321},"2025-10-03",101200,{"date":1377,"open":407,"high":314,"low":407,"close":495,"change":298,"percent_change":408,"volume":909,"transactions":9,"vwap":495},"2025-10-02",{"date":1379,"open":329,"high":321,"low":712,"close":406,"change":307,"percent_change":308,"volume":1380,"transactions":9,"vwap":406},"2025-10-01",197200,{"date":1382,"open":327,"high":327,"low":399,"close":329,"change":191,"percent_change":192,"volume":1383,"transactions":9,"vwap":329},"2025-09-30",78800,{"date":1385,"open":441,"high":327,"low":441,"close":335,"change":67,"percent_change":146,"volume":744,"transactions":9,"vwap":335},"2025-09-29",{"date":1387,"open":541,"high":703,"low":320,"close":320,"change":942,"percent_change":1214,"volume":1388,"transactions":9,"vwap":320},"2025-09-26",98200,{"date":1390,"open":541,"high":306,"low":728,"close":707,"change":229,"percent_change":965,"volume":1391,"transactions":9,"vwap":707},"2025-09-25",110100,{"date":1393,"open":355,"high":321,"low":355,"close":327,"change":229,"percent_change":965,"volume":1394,"transactions":9,"vwap":327},"2025-09-24",46400,{"date":1396,"open":337,"high":337,"low":344,"close":352,"change":191,"percent_change":192,"volume":1397,"transactions":9,"vwap":352},"2025-09-23",131200,{"date":1399,"open":355,"high":426,"low":344,"close":344,"change":308,"percent_change":481,"volume":1400,"transactions":9,"vwap":344},"2025-09-22",171400,{"date":1402,"open":345,"high":712,"low":441,"close":712,"change":435,"percent_change":932,"volume":1372,"transactions":9,"vwap":712},"2025-09-19",{"date":1404,"open":441,"high":389,"low":452,"close":382,"change":53,"percent_change":338,"volume":1405,"transactions":9,"vwap":382},"2025-09-18",148200,{"date":1407,"open":382,"high":382,"low":776,"close":365,"change":690,"percent_change":699,"volume":1408,"transactions":9,"vwap":365},"2025-09-17",77700,{"date":1410,"open":452,"high":452,"low":859,"close":894,"change":376,"percent_change":1411,"volume":1412,"transactions":9,"vwap":894},"2025-09-16",-0.57,170200,{"date":1414,"open":452,"high":383,"low":366,"close":452,"change":650,"percent_change":1111,"volume":1415,"transactions":9,"vwap":452},"2025-09-15",171300,{"date":1417,"open":427,"high":426,"low":344,"close":389,"change":434,"percent_change":435,"volume":1418,"transactions":9,"vwap":389},"2025-09-12",51100,{"date":1420,"open":383,"high":389,"low":382,"close":344,"change":67,"percent_change":146,"volume":1421,"transactions":9,"vwap":344},"2025-09-11",48600,{"date":1423,"open":355,"high":337,"low":352,"close":419,"change":375,"percent_change":376,"volume":1424,"transactions":9,"vwap":419},"2025-09-10",169000,{"date":1426,"open":441,"high":337,"low":441,"close":337,"change":53,"percent_change":338,"volume":1427,"transactions":9,"vwap":337},"2025-09-09",73500,{"date":1429,"open":344,"high":427,"low":383,"close":383,"change":650,"percent_change":1111,"volume":1430,"transactions":9,"vwap":383},"2025-09-08",740500,{"date":1432,"open":345,"high":399,"low":383,"close":427,"change":630,"percent_change":158,"volume":1433,"transactions":9,"vwap":427},"2025-09-05",94500,{"date":1435,"open":419,"high":495,"low":742,"close":407,"change":211,"percent_change":298,"volume":1436,"transactions":9,"vwap":407},"2025-09-04",100100,{"date":1438,"open":321,"high":321,"low":345,"close":329,"change":191,"percent_change":192,"volume":1439,"transactions":9,"vwap":329},"2025-09-03",494400,{"date":1441,"open":337,"high":321,"low":419,"close":335,"change":280,"percent_change":281,"volume":1442,"transactions":9,"vwap":335},"2025-09-02",198000,{"date":1444,"open":355,"high":426,"low":344,"close":344,"change":453,"percent_change":375,"volume":1445,"transactions":9,"vwap":344},"2025-08-29",63700,{"date":1447,"open":419,"high":419,"low":441,"close":352,"change":810,"percent_change":1350,"volume":1448,"transactions":9,"vwap":352},"2025-08-28",18600,{"date":1450,"open":495,"high":495,"low":426,"close":399,"change":191,"percent_change":192,"volume":1451,"transactions":9,"vwap":399},"2025-08-27",33700,{"date":1453,"open":427,"high":397,"low":427,"close":337,"change":375,"percent_change":376,"volume":1454,"transactions":9,"vwap":337},"2025-08-26",416000,{"date":1456,"open":344,"high":335,"low":344,"close":406,"change":270,"percent_change":872,"volume":1457,"transactions":9,"vwap":406},"2025-08-25",106400,{"date":1459,"open":502,"high":728,"low":373,"close":344,"change":220,"percent_change":464,"volume":1460,"transactions":9,"vwap":344},"2025-08-22",141800,{"date":1462,"open":397,"high":489,"low":763,"close":489,"change":53,"percent_change":338,"volume":1463,"transactions":9,"vwap":489},"2025-08-21",119900,{"date":1465,"open":399,"high":406,"low":426,"close":400,"change":191,"percent_change":192,"volume":1466,"transactions":9,"vwap":400},"2025-08-20",365100,{"date":1468,"open":400,"high":400,"low":426,"close":397,"change":212,"percent_change":508,"volume":1469,"transactions":9,"vwap":397},"2025-08-19",132700,{"date":1471,"open":373,"high":400,"low":373,"close":345,"change":191,"percent_change":192,"volume":1472,"transactions":9,"vwap":345},"2025-08-18",236700,{"date":1474,"open":728,"high":728,"low":382,"close":389,"change":173,"percent_change":630,"volume":1475,"transactions":9,"vwap":389},"2025-08-15",87100,{"date":1477,"open":355,"high":337,"low":352,"close":427,"change":270,"percent_change":872,"volume":1478,"transactions":9,"vwap":427},"2025-08-14",269900,{"date":1480,"open":452,"high":452,"low":742,"close":366,"change":67,"percent_change":146,"volume":1481,"transactions":9,"vwap":366},"2025-08-13",267400,{"date":1483,"open":427,"high":712,"low":390,"close":441,"change":630,"percent_change":158,"volume":1484,"transactions":9,"vwap":441},"2025-08-12",131800,{"date":1486,"open":345,"high":400,"low":345,"close":337,"change":298,"percent_change":408,"volume":1487,"transactions":9,"vwap":337},"2025-08-11",287000,{"date":1489,"open":355,"high":345,"low":383,"close":352,"change":579,"percent_change":579,"volume":1490,"transactions":9,"vwap":352},"2025-08-08",449100,{"date":1492,"open":344,"high":426,"low":452,"close":352,"change":211,"percent_change":298,"volume":1493,"transactions":9,"vwap":352},"2025-08-07",81000,{"date":1495,"open":345,"high":427,"low":383,"close":383,"change":942,"percent_change":943,"volume":1496,"transactions":9,"vwap":383},"2025-08-06",95100,{"date":1498,"open":707,"high":707,"low":397,"close":397,"change":219,"percent_change":529,"volume":1499,"transactions":9,"vwap":397},"2025-08-05",221500,{"date":1501,"open":712,"high":321,"low":427,"close":407,"change":191,"percent_change":192,"volume":1502,"transactions":9,"vwap":407},"2025-08-04",452000,{"date":1504,"open":623,"high":623,"low":399,"close":327,"change":220,"percent_change":464,"volume":1505,"transactions":9,"vwap":327},"2025-08-01",1404200,{"date":1507,"open":295,"high":287,"low":1371,"close":287,"change":356,"percent_change":357,"volume":1508,"transactions":9,"vwap":287},"2025-07-31",537500,{"date":1510,"open":541,"high":707,"low":407,"close":1371,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1371},"2025-07-30",0.2,0.76,132600,{"date":1515,"open":487,"high":487,"low":712,"close":337,"change":192,"percent_change":229,"volume":1516,"transactions":9,"vwap":337},"2025-07-29",212100,{"date":1518,"open":373,"high":426,"low":373,"close":419,"change":691,"percent_change":735,"volume":1519,"transactions":9,"vwap":419},"2025-07-28",346800,{"date":1521,"open":742,"high":742,"low":771,"close":743,"change":356,"percent_change":1086,"volume":1522,"transactions":9,"vwap":743},"2025-07-25",168000,{"date":1524,"open":829,"high":851,"low":834,"close":829,"change":211,"percent_change":298,"volume":1525,"transactions":9,"vwap":829},"2025-07-24",60800,{"date":1527,"open":791,"high":859,"low":867,"close":834,"change":650,"percent_change":1111,"volume":1528,"transactions":9,"vwap":834},"2025-07-23",120100,{"date":1530,"open":792,"high":365,"low":871,"close":859,"change":630,"percent_change":158,"volume":1531,"transactions":9,"vwap":859},"2025-07-22",165600,{"date":1533,"open":345,"high":345,"low":792,"close":363,"change":942,"percent_change":943,"volume":1534,"transactions":9,"vwap":363},"2025-07-21",255000,{"date":1536,"open":753,"high":355,"low":753,"close":355,"change":211,"percent_change":298,"volume":1537,"transactions":9,"vwap":355},"2025-07-18",112900,{"date":1539,"open":399,"high":399,"low":344,"close":344,"change":690,"percent_change":699,"volume":1540,"transactions":9,"vwap":344},"2025-07-17",249700,{"date":1542,"open":427,"high":426,"low":783,"close":390,"change":650,"percent_change":1111,"volume":1543,"transactions":9,"vwap":390},"2025-07-16",256200,{"date":1545,"open":363,"high":355,"low":365,"close":352,"change":280,"percent_change":955,"volume":1176,"transactions":9,"vwap":352},"2025-07-15",{"date":1547,"open":775,"high":366,"low":743,"close":365,"change":298,"percent_change":117,"volume":1548,"transactions":9,"vwap":365},"2025-07-14",166100,{"date":1550,"open":791,"high":792,"low":791,"close":859,"change":212,"percent_change":508,"volume":1551,"transactions":9,"vwap":859},"2025-07-11",97500,{"date":1553,"open":871,"high":771,"low":834,"close":834,"change":453,"percent_change":375,"volume":1554,"transactions":9,"vwap":834},"2025-07-10",99600,{"date":1556,"open":791,"high":851,"low":776,"close":860,"change":375,"percent_change":376,"volume":1557,"transactions":9,"vwap":860},"2025-07-09",132000,{"date":1559,"open":489,"high":489,"low":871,"close":790,"change":22,"percent_change":247,"volume":1560,"transactions":9,"vwap":790},"2025-07-08",216200,{"date":1562,"open":816,"high":859,"low":816,"close":834,"change":168,"percent_change":1563,"volume":1564,"transactions":9,"vwap":834},"2025-07-07",0.46,337900,{"date":1566,"open":804,"high":809,"low":804,"close":833,"change":22,"percent_change":247,"volume":1484,"transactions":9,"vwap":833},"2025-07-03",{"date":1568,"open":838,"high":876,"low":828,"close":815,"change":191,"percent_change":192,"volume":1569,"transactions":9,"vwap":815},"2025-07-02",3021300,{"date":1571,"open":839,"high":804,"low":1016,"close":817,"change":191,"percent_change":192,"volume":1572,"transactions":9,"vwap":817},"2025-07-01",441200,{"date":1574,"open":876,"high":816,"low":839,"close":839,"change":630,"percent_change":1058,"volume":1575,"transactions":9,"vwap":839},"2025-06-30",64400,{"date":1577,"open":805,"high":867,"low":876,"close":877,"change":191,"percent_change":192,"volume":1578,"transactions":9,"vwap":877},"2025-06-27",62400,{"date":1580,"open":796,"high":796,"low":821,"close":805,"change":514,"percent_change":112,"volume":1581,"transactions":9,"vwap":805},"2025-06-26",81300,{"date":1583,"open":791,"high":771,"low":776,"close":860,"change":173,"percent_change":942,"volume":1584,"transactions":9,"vwap":860},"2025-06-25",49300,{"date":1586,"open":771,"high":771,"low":776,"close":791,"change":1064,"percent_change":1587,"volume":1588,"transactions":9,"vwap":791},"2025-06-24",-0.54,30400,{"date":1590,"open":712,"high":399,"low":363,"close":363,"change":810,"percent_change":1350,"volume":1591,"transactions":9,"vwap":363},"2025-06-23",68300,{"date":1593,"open":426,"high":426,"low":363,"close":383,"change":434,"percent_change":435,"volume":1594,"transactions":9,"vwap":383},"2025-06-20",62000,{"date":1596,"open":742,"high":623,"low":365,"close":452,"change":22,"percent_change":247,"volume":1597,"transactions":9,"vwap":452},"2025-06-18",52600,{"date":1599,"open":859,"high":372,"low":790,"close":374,"change":280,"percent_change":955,"volume":1179,"transactions":9,"vwap":374},"2025-06-17",{"date":1601,"open":791,"high":790,"low":877,"close":790,"change":434,"percent_change":168,"volume":1602,"transactions":9,"vwap":790},"2025-06-16",71500,{"date":1604,"open":753,"high":753,"low":867,"close":829,"change":690,"percent_change":699,"volume":1605,"transactions":9,"vwap":829},"2025-06-13",54200,{"date":1607,"open":796,"high":867,"low":800,"close":796,"change":376,"percent_change":1608,"volume":1609,"transactions":9,"vwap":796},"2025-06-12",-0.58,33300,{"date":1611,"open":859,"high":363,"low":859,"close":743,"change":308,"percent_change":764,"volume":1612,"transactions":9,"vwap":743},"2025-06-11",59600,{"date":1614,"open":775,"high":366,"low":775,"close":374,"change":211,"percent_change":298,"volume":1615,"transactions":9,"vwap":374},"2025-06-10",61400,{"date":1617,"open":366,"high":366,"low":775,"close":742,"change":375,"percent_change":376,"volume":1618,"transactions":9,"vwap":742},"2025-06-09",77600,{"date":1620,"open":382,"high":382,"low":742,"close":366,"change":356,"percent_change":1086,"volume":1621,"transactions":9,"vwap":366},"2025-06-06",270000,{"date":1623,"open":776,"high":792,"low":776,"close":792,"change":307,"percent_change":308,"volume":1624,"transactions":9,"vwap":792},"2025-06-05",59700,{"date":1626,"open":374,"high":374,"low":894,"close":775,"change":630,"percent_change":158,"volume":1627,"transactions":9,"vwap":775},"2025-06-04",45700,{"date":1629,"open":366,"high":441,"low":372,"close":382,"change":1630,"percent_change":1631,"volume":1332,"transactions":9,"vwap":382},"2025-06-03",0.16,0.61,{"date":1633,"open":790,"high":742,"low":1023,"close":894,"change":146,"percent_change":912,"volume":1634,"transactions":9,"vwap":894},"2025-06-02",288800,{"date":1636,"open":372,"high":288,"low":851,"close":344,"change":211,"percent_change":298,"volume":1637,"transactions":9,"vwap":344},"2025-05-30",60500,{"date":1639,"open":345,"high":345,"low":373,"close":441,"change":630,"percent_change":158,"volume":1640,"transactions":9,"vwap":441},"2025-05-29",40600,{"date":1642,"open":335,"high":335,"low":389,"close":337,"change":168,"percent_change":1563,"volume":1643,"transactions":9,"vwap":337},"2025-05-28",70900,{"date":1645,"open":374,"high":383,"low":363,"close":382,"change":435,"percent_change":932,"volume":1646,"transactions":9,"vwap":382},"2025-05-27",62200,{"date":1648,"open":877,"high":390,"low":877,"close":775,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":775},"2025-05-23",-0.2,-0.76,64000,{"date":1653,"open":791,"high":397,"low":791,"close":427,"change":192,"percent_change":229,"volume":1654,"transactions":9,"vwap":427},"2025-05-22",66600,{"date":1656,"open":383,"high":427,"low":390,"close":355,"change":650,"percent_change":1111,"volume":1657,"transactions":9,"vwap":355},"2025-05-21",104500,{"date":1659,"open":703,"high":703,"low":426,"close":337,"change":375,"percent_change":376,"volume":1581,"transactions":9,"vwap":337},"2025-05-20",{"date":1661,"open":406,"high":327,"low":399,"close":406,"change":904,"percent_change":1662,"volume":1663,"transactions":9,"vwap":406},"2025-05-19",-0.49,261000,{"date":1665,"open":495,"high":707,"low":320,"close":314,"change":192,"percent_change":229,"volume":1666,"transactions":9,"vwap":314},"2025-05-16",242600,{"date":1668,"open":321,"high":623,"low":337,"close":489,"change":67,"percent_change":146,"volume":1669,"transactions":9,"vwap":489},"2025-05-15",252500,{"date":1671,"open":502,"high":703,"low":335,"close":703,"change":434,"percent_change":435,"volume":1672,"transactions":9,"vwap":703},"2025-05-14",78400,{"date":1674,"open":609,"high":609,"low":495,"close":487,"change":823,"percent_change":922,"volume":1675,"transactions":9,"vwap":487},"2025-05-13",73600,{"date":1677,"open":502,"high":679,"low":502,"close":304,"change":932,"percent_change":1678,"volume":1679,"transactions":9,"vwap":304},"2025-05-12",1.6,89200,{"date":1681,"open":306,"high":306,"low":441,"close":441,"change":220,"percent_change":464,"volume":1682,"transactions":9,"vwap":441},"2025-05-09",181600,{"date":1684,"open":728,"high":487,"low":344,"close":502,"change":691,"percent_change":735,"volume":1685,"transactions":9,"vwap":502},"2025-05-08",104900,{"date":1687,"open":791,"high":383,"low":791,"close":441,"change":691,"percent_change":1688,"volume":1689,"transactions":9,"vwap":441},"2025-05-07",0.85,80700,{"date":1691,"open":800,"high":763,"low":839,"close":791,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":791},"2025-05-06",-0.17,-0.65,277500,{"date":1696,"open":427,"high":427,"low":851,"close":366,"change":630,"percent_change":158,"volume":1697,"transactions":9,"vwap":366},"2025-05-05",160800,{"date":1699,"open":427,"high":426,"low":373,"close":345,"change":307,"percent_change":308,"volume":1700,"transactions":9,"vwap":345},"2025-05-02",194200,{"date":1702,"open":426,"high":289,"low":427,"close":427,"change":22,"percent_change":247,"volume":1703,"transactions":9,"vwap":427},"2025-05-01",754300,{"date":1705,"open":791,"high":389,"low":791,"close":352,"change":192,"percent_change":229,"volume":1554,"transactions":9,"vwap":352},"2025-04-30",{"date":1707,"open":355,"high":355,"low":366,"close":382,"change":22,"percent_change":247,"volume":1708,"transactions":9,"vwap":382},"2025-04-29",238400,{"date":182,"open":352,"high":345,"low":372,"close":372,"change":810,"percent_change":1350,"volume":1710,"transactions":9,"vwap":372},180800]