[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-USDX":3,"homepage-market-summary":28,"stock-historical-USDX":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"USDX","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},"SGI Enhanced Core ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.8136,0.72,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":18,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},25.59,25.58,25.65,0.01,0.04,10241.3543,26.25,24.81,70487.54324988888,54.2,655,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":23,"period_low":24,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},81811,29860960.898972,0.27,"2025-04-28",[182,185,192,202,211,220,227,235,243,251,257,263,270,277,284,290,299,304,312,318,324,330,337,343,350,355,361,370,377,383,390,395,401,407,415,424,429,434,438,442,448,455,462,467,475,481,489,496,505,511,516,524,532,537,547,556,562,568,573,578,583,590,597,604,607,613,616,619,623,628,634,640,646,654,662,670,677,683,688,695,700,705,712,716,720,723,727,731,735,739,742,747,751,757,760,765,770,775,778,780,783,787,793,797,802,805,808,812,816,822,827,832,835,840,845,848,853,857,862,867,872,875,881,886,889,894,899,902,907,910,916,919,923,930,933,936,938,942,945,949,952,955,960,964,969,973,977,980,984,988,992,995,999,1005,1010,1015,1020,1023,1028,1032,1036,1040,1043,1048,1051,1054,1057,1060,1063,1065,1068,1071,1074,1077,1083,1088,1092,1098,1101,1107,1112,1114,1118,1121,1125,1128,1133,1137,1141,1145,1148,1152,1155,1160,1163,1166,1170,1174,1177,1183,1189,1194,1200,1205,1210,1214,1219,1222,1225,1229,1234,1237,1240,1245,1249,1252,1255,1260,1264,1267,1271,1277,1281,1285,1289,1292,1295,1300,1303,1306,1311,1315,1318,1321,1324,1326,1329,1334,1338,1342,1345,1348,1351,1354,1357,1362,1367,1369,1372,1375,1378,1381,1384,1387,1392,1394,1397,1400,1403,1406,1409,1415,1418,1420,1423,1426,1429,1432,1435,1438,1440,1443,1446,1449,1454,1456,1460,1463,1466,1468,1471,1473,1477,1479,1482,1485,1489,1492,1495,1499,1502,1504,1506,1509,1511,1515,1518,1521,1525,1530,1533,1536,1540,1543,1546,1549,1551,1553,1556,1559,1562,1565,1569,1571,1573,1576,1580,1583,1586,1589,1592,1595,1598,1602,1607,1609,1612,1615,1617,1621,1625,1628,1631,1634,1637,1641,1644,1646,1649,1652,1655,1658,1662,1665,1668,1671,1674,1677,1680,1683,1686,1688,1690,1692,1695,1698,1700,1704,1707,1711,1714,1719,1723,1726,1729],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},103,25.6079,{"date":186,"open":18,"high":187,"low":18,"close":18,"change":188,"percent_change":166,"volume":189,"transactions":190,"vwap":191},"2026-10-07",25.63,0.03,13432.8596,146,25.6047,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-06",25.57,25.6197,25.55,-0.015,-0.06,167222.280326,252,25.5802,{"date":203,"open":194,"high":204,"low":196,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-05",25.61,25.565,-0.02,-0.08,226107.3852,216,25.6058,{"date":212,"open":213,"high":187,"low":194,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",25.5801,25.585,-0.045,-0.18,69622.8826,218,25.594,{"date":221,"open":222,"high":187,"low":223,"close":187,"change":20,"percent_change":21,"volume":224,"transactions":225,"vwap":226},"2026-10-01",25.595,25.56,57534.3638,225,25.6074,{"date":228,"open":229,"high":229,"low":223,"close":230,"change":21,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",25.64,25.62,0.16,51838.343,150,25.5826,{"date":236,"open":230,"high":237,"low":196,"close":18,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",25.67,-0.01,-0.04,64579.1652,322,25.6013,{"date":244,"open":214,"high":245,"low":246,"close":17,"change":207,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",25.6,25.54,-0.31,24347.542996,168,25.5651,{"date":252,"open":19,"high":237,"low":17,"close":237,"change":253,"percent_change":71,"volume":254,"transactions":255,"vwap":256},"2026-09-25",0.0838,249001.7696,317,25.6407,{"date":258,"open":259,"high":259,"low":194,"close":260,"change":261,"percent_change":188,"volume":262,"transactions":255,"vwap":245},"2026-09-24",25.69,25.5862,0.0078,54435.3032,{"date":264,"open":223,"high":229,"low":24,"close":265,"change":266,"percent_change":21,"volume":267,"transactions":268,"vwap":269},"2026-09-23",25.5784,0.0103,391164.8738,1288,25.567,{"date":271,"open":187,"high":272,"low":223,"close":273,"change":274,"percent_change":239,"volume":275,"transactions":276,"vwap":213},"2026-09-22",25.66,25.5681,-0.009,47381.3868,314,{"date":278,"open":19,"high":19,"low":194,"close":279,"change":280,"percent_change":171,"volume":281,"transactions":282,"vwap":283},"2026-09-21",25.5771,-0.0079,70890.9008,198,25.5945,{"date":285,"open":246,"high":229,"low":246,"close":214,"change":171,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",-0.12,17936.0109,126,25.5906,{"date":291,"open":245,"high":229,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",25.5793,25.615,0.015,0.06,32446.3745,104,25.5948,{"date":300,"open":246,"high":204,"low":246,"close":245,"change":20,"percent_change":21,"volume":301,"transactions":302,"vwap":303},"2026-09-16",6478.759,87,25.5769,{"date":305,"open":306,"high":245,"low":196,"close":17,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",25.5601,0.02,0.08,19361.5934,156,25.5695,{"date":313,"open":314,"high":194,"low":314,"close":194,"change":188,"percent_change":166,"volume":315,"transactions":316,"vwap":317},"2026-09-14",25.51,69187.7313,189,25.5567,{"date":319,"open":223,"high":223,"low":320,"close":246,"change":21,"percent_change":231,"volume":321,"transactions":322,"vwap":323},"2026-09-11",25.52,48201.6587,118,25.5342,{"date":325,"open":326,"high":326,"low":327,"close":327,"change":171,"percent_change":286,"volume":328,"transactions":322,"vwap":329},"2026-09-10",25.5599,25.5,18841.0156,25.5174,{"date":331,"open":332,"high":17,"low":332,"close":333,"change":188,"percent_change":166,"volume":334,"transactions":335,"vwap":336},"2026-09-09",24.98,25.53,81527.8366,238,25.484,{"date":338,"open":320,"high":194,"low":327,"close":327,"change":339,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-08",0,41724.6643,236,25.535,{"date":344,"open":246,"high":345,"low":327,"close":327,"change":239,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-04",25.5715,-0.16,27432.0003,170,25.5319,{"date":351,"open":327,"high":18,"low":327,"close":246,"change":188,"percent_change":166,"volume":352,"transactions":353,"vwap":354},"2026-09-03",92891.3228,224,25.5369,{"date":356,"open":18,"high":18,"low":327,"close":314,"change":357,"percent_change":238,"volume":358,"transactions":359,"vwap":360},"2026-09-02",-0.002,9650.9663,135,25.5498,{"date":362,"open":196,"high":196,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-01",25.49,25.512,0.032,0.13,57384.9536,147,25.5151,{"date":371,"open":372,"high":223,"low":373,"close":372,"change":207,"percent_change":247,"volume":374,"transactions":375,"vwap":376},"2026-08-31",25.48,25.47,64212.8734,247,25.4931,{"date":378,"open":196,"high":223,"low":379,"close":223,"change":308,"percent_change":115,"volume":380,"transactions":381,"vwap":382},"2026-08-28",25.5027,36212.8444,260,25.5419,{"date":384,"open":373,"high":385,"low":373,"close":372,"change":198,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-27",25.5466,-0.23,10192.8924,114,25.5026,{"date":391,"open":246,"high":245,"low":333,"close":246,"change":188,"percent_change":166,"volume":392,"transactions":393,"vwap":394},"2026-08-26",56485.8444,213,25.5635,{"date":396,"open":196,"high":397,"low":314,"close":314,"change":339,"percent_change":339,"volume":398,"transactions":399,"vwap":400},"2026-08-25",25.5946,21185.3051,111,25.5485,{"date":402,"open":403,"high":245,"low":314,"close":314,"change":238,"percent_change":239,"volume":404,"transactions":405,"vwap":406},"2026-08-24",25.5386,26864.74454,138,25.5412,{"date":408,"open":409,"high":410,"low":320,"close":320,"change":411,"percent_change":239,"volume":412,"transactions":413,"vwap":414},"2026-08-21",25.5375,25.5562,-0.0109,8800.8574,129,25.5379,{"date":416,"open":417,"high":223,"low":320,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-20",25.5219,25.5309,-0.0291,-0.11,55666.4178,110,25.5383,{"date":425,"open":426,"high":194,"low":320,"close":223,"change":188,"percent_change":166,"volume":427,"transactions":428,"vwap":354},"2026-08-19",25.5606,25779.4488,72,{"date":430,"open":18,"high":17,"low":327,"close":333,"change":65,"percent_change":431,"volume":432,"transactions":316,"vwap":433},"2026-08-18",-0.2,36198.9858,25.5357,{"date":435,"open":363,"high":18,"low":363,"close":18,"change":339,"percent_change":339,"volume":436,"transactions":399,"vwap":437},"2026-08-17",24190.6578,25.5596,{"date":439,"open":245,"high":245,"low":314,"close":18,"change":20,"percent_change":21,"volume":440,"transactions":441,"vwap":433},"2026-08-14",82958.1278,136,{"date":443,"open":245,"high":245,"low":444,"close":194,"change":188,"percent_change":166,"volume":445,"transactions":446,"vwap":447},"2026-08-13",25.5199,10336.9858,84,25.5328,{"date":449,"open":372,"high":450,"low":372,"close":246,"change":451,"percent_change":366,"volume":452,"transactions":453,"vwap":454},"2026-08-12",25.5699,0.0333,55549.9648,165,25.5089,{"date":456,"open":372,"high":223,"low":372,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":288,"vwap":461},"2026-08-11",25.5067,0.0167,0.07,54917.5439,25.505,{"date":463,"open":333,"high":333,"low":372,"close":363,"change":197,"percent_change":198,"volume":464,"transactions":465,"vwap":466},"2026-08-10",163374.7772,183,25.526,{"date":468,"open":469,"high":246,"low":470,"close":461,"change":471,"percent_change":459,"volume":472,"transactions":473,"vwap":474},"2026-08-07",25.525,25.42,0.0187,91690.6562,195,25.4926,{"date":476,"open":17,"high":17,"low":373,"close":477,"change":478,"percent_change":206,"volume":479,"transactions":399,"vwap":480},"2026-08-06",25.4863,-0.0051,12632.4182,25.4901,{"date":482,"open":483,"high":483,"low":372,"close":484,"change":485,"percent_change":21,"volume":486,"transactions":487,"vwap":488},"2026-08-05",25.5512,25.4914,0.0095,30630.8742,307,25.5126,{"date":490,"open":320,"high":333,"low":373,"close":491,"change":492,"percent_change":21,"volume":493,"transactions":494,"vwap":495},"2026-08-04",25.4819,0.0099,36678.3622,169,25.5064,{"date":497,"open":372,"high":333,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-03",25.46,25.472,-0.068,-0.27,63059.957554,251,25.4944,{"date":506,"open":507,"high":246,"low":507,"close":246,"change":188,"percent_change":166,"volume":508,"transactions":509,"vwap":510},"2026-07-31",25.45,30881.3257,209,25.5138,{"date":512,"open":470,"high":246,"low":470,"close":314,"change":206,"percent_change":207,"volume":513,"transactions":514,"vwap":515},"2026-07-30",18210.6351,116,25.486,{"date":517,"open":507,"high":23,"low":518,"close":333,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-29",25.43,0.075,0.29,51652.1591,339,25.5133,{"date":525,"open":363,"high":327,"low":526,"close":527,"change":528,"percent_change":501,"volume":529,"transactions":530,"vwap":531},"2026-07-28",25.4,25.455,-0.07,21040.745242,112,25.4552,{"date":533,"open":372,"high":196,"low":498,"close":469,"change":534,"percent_change":308,"volume":535,"transactions":473,"vwap":536},"2026-07-27",0.0208,56574.21616,25.4857,{"date":538,"open":539,"high":194,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-24",25.5399,25.4501,25.5042,0.0549,0.22,28712.8267,144,25.5315,{"date":548,"open":549,"high":549,"low":550,"close":551,"change":552,"percent_change":-6,"volume":553,"transactions":554,"vwap":555},"2026-07-23",25.5252,25.44,25.4493,-0.0007,49627.2976,281,25.4584,{"date":557,"open":372,"high":196,"low":558,"close":507,"change":238,"percent_change":239,"volume":559,"transactions":560,"vwap":561},"2026-07-22",25.075,84329.1838,313,25.4628,{"date":563,"open":223,"high":223,"low":564,"close":498,"change":238,"percent_change":239,"volume":565,"transactions":566,"vwap":567},"2026-07-21",25.34,47181.535554,197,25.448,{"date":569,"open":314,"high":342,"low":507,"close":373,"change":21,"percent_change":231,"volume":570,"transactions":571,"vwap":572},"2026-07-20",37151.3071,234,25.4788,{"date":574,"open":320,"high":246,"low":518,"close":518,"change":206,"percent_change":207,"volume":575,"transactions":576,"vwap":577},"2026-07-17",66773.2951,162,25.449,{"date":579,"open":372,"high":196,"low":550,"close":507,"change":580,"percent_change":198,"volume":581,"transactions":503,"vwap":582},"2026-07-16",-0.0162,56832.7311,25.4753,{"date":584,"open":372,"high":194,"low":507,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":491},"2026-07-15",25.4662,-0.0238,-0.09,66663.1081,217,{"date":591,"open":246,"high":196,"low":592,"close":363,"change":593,"percent_change":166,"volume":594,"transactions":595,"vwap":596},"2026-07-14",25.4744,0.0303,26249.8787,211,25.5059,{"date":598,"open":327,"high":320,"low":550,"close":599,"change":600,"percent_change":307,"volume":601,"transactions":602,"vwap":603},"2026-07-13",25.4597,0.0047,43294.8157,257,25.4676,{"date":605,"open":363,"high":320,"low":518,"close":527,"change":65,"percent_change":431,"volume":606,"transactions":9,"vwap":527},"2026-07-10",33400,{"date":608,"open":609,"high":609,"low":498,"close":461,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":461},"2026-07-09",26.1,0.045,0.18,106600,{"date":614,"open":272,"high":272,"low":550,"close":498,"change":206,"percent_change":207,"volume":615,"transactions":9,"vwap":498},"2026-07-08",56200,{"date":617,"open":246,"high":229,"low":470,"close":372,"change":307,"percent_change":308,"volume":618,"transactions":9,"vwap":372},"2026-07-07",130200,{"date":620,"open":246,"high":246,"low":550,"close":498,"change":621,"percent_change":206,"volume":622,"transactions":9,"vwap":498},"2026-07-06",-0.005,48600,{"date":624,"open":246,"high":246,"low":625,"close":626,"change":21,"percent_change":231,"volume":627,"transactions":9,"vwap":626},"2026-07-02",25.19,25.465,51600,{"date":629,"open":246,"high":246,"low":470,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-07-01",25.425,-0.063,-0.25,41400,{"date":635,"open":327,"high":314,"low":373,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-06-30",25.488,0.014,0.05,184900,{"date":641,"open":470,"high":327,"low":470,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-06-29",25.474,-0.307,-1.19,34300,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":198,"volume":653,"transactions":9,"vwap":651},"2026-06-26",25.815,25.83,25.775,25.781,-0.016,25700,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":286,"volume":661,"transactions":9,"vwap":659},"2026-06-25",25.8,25.82,25.75,25.797,-0.031,29800,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":238,"volume":669,"transactions":9,"vwap":667},"2026-06-24",25.78,25.86,25.77,25.828,-0.003,29200,{"date":671,"open":672,"high":673,"low":651,"close":674,"change":675,"percent_change":21,"volume":676,"transactions":9,"vwap":674},"2026-06-23",25.835,25.855,25.831,0.011,24200,{"date":678,"open":679,"high":680,"low":681,"close":657,"change":308,"percent_change":115,"volume":682,"transactions":9,"vwap":657},"2026-06-22",25.76,25.863,25.74,74100,{"date":684,"open":685,"high":686,"low":681,"close":681,"change":20,"percent_change":21,"volume":687,"transactions":9,"vwap":681},"2026-06-18",25.742,25.9,46400,{"date":689,"open":690,"high":691,"low":19,"close":692,"change":693,"percent_change":694,"volume":622,"transactions":9,"vwap":692},"2026-06-17",25.845,25.87,25.73,-0.071,-0.28,{"date":696,"open":664,"high":657,"low":666,"close":697,"change":698,"percent_change":115,"volume":699,"transactions":9,"vwap":697},"2026-06-16",25.801,0.081,37700,{"date":701,"open":666,"high":702,"low":703,"close":703,"change":239,"percent_change":346,"volume":704,"transactions":9,"vwap":703},"2026-06-15",25.79,25.72,47300,{"date":706,"open":707,"high":708,"low":709,"close":679,"change":638,"percent_change":710,"volume":711,"transactions":9,"vwap":679},"2026-06-12",25.741,25.81,25.71,0.19,18600,{"date":713,"open":714,"high":708,"low":709,"close":709,"change":20,"percent_change":21,"volume":715,"transactions":9,"vwap":709},"2026-06-11",25.809,14700,{"date":717,"open":656,"high":657,"low":718,"close":718,"change":65,"percent_change":144,"volume":719,"transactions":9,"vwap":718},"2026-06-10",25.7,25400,{"date":721,"open":649,"high":649,"low":259,"close":658,"change":20,"percent_change":21,"volume":722,"transactions":9,"vwap":658},"2026-06-09",31700,{"date":724,"open":725,"high":708,"low":681,"close":681,"change":171,"percent_change":286,"volume":726,"transactions":9,"vwap":681},"2026-06-08",25.749,20400,{"date":728,"open":709,"high":702,"low":709,"close":666,"change":366,"percent_change":729,"volume":730,"transactions":9,"vwap":666},"2026-06-05",0.51,86200,{"date":732,"open":733,"high":703,"low":17,"close":229,"change":65,"percent_change":144,"volume":734,"transactions":9,"vwap":229},"2026-06-04",25.705,30500,{"date":736,"open":718,"high":702,"low":737,"close":259,"change":339,"percent_change":339,"volume":738,"transactions":9,"vwap":259},"2026-06-03",25.68,18400,{"date":740,"open":259,"high":708,"low":259,"close":259,"change":238,"percent_change":239,"volume":741,"transactions":9,"vwap":259},"2026-06-02",48700,{"date":743,"open":259,"high":657,"low":259,"close":718,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":718},"2026-06-01",-0.106,-0.41,65600,{"date":748,"open":718,"high":708,"low":718,"close":749,"change":308,"percent_change":115,"volume":750,"transactions":9,"vwap":749},"2026-05-29",25.806,77800,{"date":752,"open":703,"high":656,"low":709,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-05-28",25.726,-0.134,-0.52,24100,{"date":758,"open":666,"high":686,"low":666,"close":665,"change":171,"percent_change":286,"volume":759,"transactions":9,"vwap":665},"2026-05-27",71500,{"date":761,"open":762,"high":763,"low":692,"close":763,"change":638,"percent_change":710,"volume":764,"transactions":9,"vwap":763},"2026-05-26",25.85,25.89,118300,{"date":766,"open":692,"high":767,"low":692,"close":768,"change":65,"percent_change":144,"volume":769,"transactions":9,"vwap":768},"2026-05-22",25.88,25.84,114800,{"date":771,"open":772,"high":763,"low":666,"close":763,"change":51,"percent_change":773,"volume":774,"transactions":9,"vwap":763},"2026-05-21",25.805,0.39,18500,{"date":776,"open":708,"high":708,"low":692,"close":702,"change":188,"percent_change":166,"volume":777,"transactions":9,"vwap":702},"2026-05-20",50700,{"date":779,"open":692,"high":665,"low":692,"close":679,"change":21,"percent_change":231,"volume":653,"transactions":9,"vwap":679},"2026-05-19",{"date":781,"open":708,"high":708,"low":718,"close":703,"change":307,"percent_change":308,"volume":782,"transactions":9,"vwap":703},"2026-05-18",66400,{"date":784,"open":245,"high":657,"low":245,"close":718,"change":500,"percent_change":785,"volume":786,"transactions":9,"vwap":718},"2026-05-15",-0.26,60100,{"date":788,"open":768,"high":768,"low":681,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-05-14",25.768,0.028,0.11,19700,{"date":794,"open":679,"high":664,"low":692,"close":681,"change":795,"percent_change":179,"volume":796,"transactions":9,"vwap":681},"2026-05-13",0.069,19900,{"date":798,"open":656,"high":656,"low":272,"close":799,"change":800,"percent_change":144,"volume":801,"transactions":9,"vwap":799},"2026-05-12",25.671,-0.049,42700,{"date":803,"open":658,"high":658,"low":718,"close":703,"change":339,"percent_change":339,"volume":804,"transactions":9,"vwap":703},"2026-05-11",29500,{"date":806,"open":679,"high":708,"low":709,"close":703,"change":239,"percent_change":346,"volume":807,"transactions":9,"vwap":703},"2026-05-08",100300,{"date":809,"open":320,"high":665,"low":320,"close":679,"change":295,"percent_change":810,"volume":811,"transactions":9,"vwap":679},"2026-05-07",0.23,37900,{"date":813,"open":703,"high":692,"low":259,"close":718,"change":814,"percent_change":216,"volume":815,"transactions":9,"vwap":718},"2026-05-06",-0.046,231600,{"date":817,"open":737,"high":666,"low":737,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-05-05",25.746,0.076,0.3,29700,{"date":823,"open":709,"high":664,"low":314,"close":237,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":237},"2026-05-04",-0.076,-0.3,184700,{"date":828,"open":829,"high":679,"low":703,"close":818,"change":830,"percent_change":206,"volume":831,"transactions":9,"vwap":818},"2026-05-01",25.721,-0.004,42000,{"date":833,"open":664,"high":664,"low":692,"close":658,"change":675,"percent_change":21,"volume":834,"transactions":9,"vwap":658},"2026-04-30",13300,{"date":836,"open":702,"high":772,"low":709,"close":837,"change":838,"percent_change":307,"volume":839,"transactions":9,"vwap":837},"2026-04-29",25.739,0.004,55500,{"date":841,"open":19,"high":658,"low":19,"close":842,"change":215,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-04-28",25.735,-0.17,26300,{"date":846,"open":658,"high":649,"low":737,"close":664,"change":197,"percent_change":198,"volume":847,"transactions":9,"vwap":664},"2026-04-27",37200,{"date":849,"open":850,"high":657,"low":664,"close":850,"change":851,"percent_change":307,"volume":852,"transactions":9,"vwap":850},"2026-04-24",25.795,0.005,12300,{"date":854,"open":855,"high":656,"low":679,"close":702,"change":238,"percent_change":239,"volume":856,"transactions":9,"vwap":702},"2026-04-23",25.762,58300,{"date":858,"open":679,"high":708,"low":681,"close":656,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":656},"2026-04-22",0.035,0.14,145500,{"date":863,"open":703,"high":666,"low":703,"close":864,"change":865,"percent_change":459,"volume":866,"transactions":9,"vwap":864},"2026-04-21",25.765,0.017,34800,{"date":868,"open":681,"high":664,"low":681,"close":869,"change":870,"percent_change":638,"volume":871,"transactions":9,"vwap":869},"2026-04-20",25.748,0.013,55300,{"date":873,"open":658,"high":658,"low":692,"close":842,"change":238,"percent_change":239,"volume":874,"transactions":9,"vwap":842},"2026-04-17",8400,{"date":876,"open":877,"high":878,"low":692,"close":879,"change":339,"percent_change":339,"volume":880,"transactions":9,"vwap":879},"2026-04-16",25.731,25.763,25.745,33800,{"date":882,"open":681,"high":883,"low":692,"close":879,"change":884,"percent_change":51,"volume":885,"transactions":9,"vwap":879},"2026-04-15",25.758,0.025,20100,{"date":887,"open":703,"high":658,"low":709,"close":703,"change":171,"percent_change":286,"volume":888,"transactions":9,"vwap":703},"2026-04-14",95800,{"date":890,"open":709,"high":658,"low":259,"close":658,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":658},"2026-04-13",0.039,0.15,60600,{"date":895,"open":666,"high":666,"low":718,"close":896,"change":897,"percent_change":307,"volume":898,"transactions":9,"vwap":896},"2026-04-10",25.711,0.006,40800,{"date":900,"open":658,"high":658,"low":259,"close":733,"change":20,"percent_change":21,"volume":901,"transactions":9,"vwap":733},"2026-04-09",44100,{"date":903,"open":904,"high":718,"low":737,"close":905,"change":339,"percent_change":339,"volume":906,"transactions":9,"vwap":905},"2026-04-08",25.685,25.695,68600,{"date":908,"open":237,"high":703,"low":237,"close":905,"change":891,"percent_change":892,"volume":909,"transactions":9,"vwap":905},"2026-04-07",11800,{"date":911,"open":737,"high":912,"low":19,"close":913,"change":914,"percent_change":65,"volume":915,"transactions":9,"vwap":913},"2026-04-06",25.692,25.656,-0.014,49200,{"date":917,"open":229,"high":259,"low":229,"close":237,"change":206,"percent_change":207,"volume":918,"transactions":9,"vwap":237},"2026-04-02",36800,{"date":920,"open":709,"high":709,"low":19,"close":259,"change":921,"percent_change":860,"volume":922,"transactions":9,"vwap":259},"2026-04-01",0.036,35400,{"date":924,"open":925,"high":259,"low":230,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-03-31",25.665,25.654,-0.026,-0.1,167900,{"date":931,"open":19,"high":737,"low":229,"close":737,"change":238,"percent_change":239,"volume":932,"transactions":9,"vwap":737},"2026-03-30",163500,{"date":934,"open":237,"high":658,"low":237,"close":259,"change":65,"percent_change":144,"volume":935,"transactions":9,"vwap":259},"2026-03-27",246500,{"date":937,"open":272,"high":658,"low":272,"close":681,"change":21,"percent_change":231,"volume":932,"transactions":9,"vwap":681},"2026-03-26",{"date":939,"open":940,"high":692,"low":259,"close":718,"change":206,"percent_change":207,"volume":941,"transactions":9,"vwap":718},"2026-03-25",25.699,18800,{"date":943,"open":259,"high":681,"low":259,"close":703,"change":851,"percent_change":307,"volume":944,"transactions":9,"vwap":703},"2026-03-24",185100,{"date":946,"open":229,"high":703,"low":229,"close":947,"change":884,"percent_change":51,"volume":948,"transactions":9,"vwap":947},"2026-03-23",25.715,99600,{"date":950,"open":709,"high":709,"low":272,"close":259,"change":339,"percent_change":339,"volume":951,"transactions":9,"vwap":259},"2026-03-20",33300,{"date":953,"open":703,"high":703,"low":272,"close":259,"change":865,"percent_change":459,"volume":954,"transactions":9,"vwap":259},"2026-03-19",21700,{"date":956,"open":187,"high":737,"low":187,"close":957,"change":958,"percent_change":171,"volume":959,"transactions":9,"vwap":957},"2026-03-18",25.673,-0.007,40000,{"date":961,"open":962,"high":737,"low":229,"close":737,"change":365,"percent_change":166,"volume":963,"transactions":9,"vwap":737},"2026-03-17",25.645,55200,{"date":965,"open":966,"high":272,"low":229,"close":967,"change":357,"percent_change":238,"volume":968,"transactions":9,"vwap":967},"2026-03-16",25.641,25.648,91500,{"date":970,"open":971,"high":19,"low":230,"close":19,"change":610,"percent_change":611,"volume":972,"transactions":9,"vwap":19},"2026-03-13",25.637,122900,{"date":974,"open":223,"high":204,"low":223,"close":975,"change":339,"percent_change":339,"volume":976,"transactions":9,"vwap":975},"2026-03-12",25.605,25200,{"date":978,"open":245,"high":187,"low":17,"close":975,"change":294,"percent_change":295,"volume":979,"transactions":9,"vwap":975},"2026-03-11",31200,{"date":981,"open":982,"high":230,"low":17,"close":17,"change":851,"percent_change":307,"volume":983,"transactions":9,"vwap":17},"2026-03-10",25.592,95500,{"date":985,"open":986,"high":187,"low":194,"close":214,"change":851,"percent_change":307,"volume":987,"transactions":9,"vwap":214},"2026-03-09",25.624,15700,{"date":989,"open":194,"high":990,"low":196,"close":18,"change":238,"percent_change":239,"volume":991,"transactions":9,"vwap":18},"2026-03-06",25.611,61800,{"date":993,"open":246,"high":990,"low":246,"close":17,"change":830,"percent_change":206,"volume":994,"transactions":9,"vwap":17},"2026-03-05",32000,{"date":996,"open":187,"high":187,"low":18,"close":219,"change":997,"percent_change":295,"volume":998,"transactions":9,"vwap":219},"2026-03-04",0.016,377400,{"date":1000,"open":230,"high":230,"low":196,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-03-03",25.578,0.022,0.09,42100,{"date":1006,"open":1007,"high":18,"low":196,"close":1008,"change":206,"percent_change":207,"volume":1009,"transactions":9,"vwap":1008},"2026-03-02",25.551,25.556,33500,{"date":1011,"open":204,"high":204,"low":333,"close":1012,"change":1013,"percent_change":231,"volume":1014,"transactions":9,"vwap":1012},"2026-02-27",25.576,0.041,220900,{"date":1016,"open":314,"high":194,"low":314,"close":342,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":342},"2026-02-26",-0.055,-0.21,161700,{"date":1021,"open":17,"high":230,"low":18,"close":17,"change":838,"percent_change":307,"volume":1022,"transactions":9,"vwap":17},"2026-02-25",164500,{"date":1024,"open":18,"high":187,"low":194,"close":1025,"change":1026,"percent_change":587,"volume":1027,"transactions":9,"vwap":1025},"2026-02-24",25.586,-0.024,230500,{"date":1029,"open":1030,"high":237,"low":342,"close":204,"change":859,"percent_change":860,"volume":1031,"transactions":9,"vwap":204},"2026-02-23",25.643,194300,{"date":1033,"open":237,"high":237,"low":246,"close":1034,"change":851,"percent_change":307,"volume":1035,"transactions":9,"vwap":1034},"2026-02-20",25.575,64100,{"date":1037,"open":245,"high":1038,"low":196,"close":194,"change":307,"percent_change":308,"volume":1039,"transactions":9,"vwap":194},"2026-02-19",25.638,442500,{"date":1041,"open":196,"high":245,"low":333,"close":196,"change":621,"percent_change":206,"volume":1042,"transactions":9,"vwap":196},"2026-02-18",40100,{"date":1044,"open":194,"high":194,"low":1045,"close":1046,"change":238,"percent_change":239,"volume":1047,"transactions":9,"vwap":1046},"2026-02-17",25.542,25.555,44300,{"date":1049,"open":18,"high":17,"low":246,"close":205,"change":884,"percent_change":51,"volume":1050,"transactions":9,"vwap":205},"2026-02-13",35100,{"date":1052,"open":18,"high":18,"low":333,"close":246,"change":197,"percent_change":198,"volume":1053,"transactions":9,"vwap":246},"2026-02-12",45300,{"date":1055,"open":333,"high":18,"low":333,"close":1046,"change":20,"percent_change":21,"volume":1056,"transactions":9,"vwap":1046},"2026-02-11",43400,{"date":1058,"open":333,"high":269,"low":320,"close":1059,"change":20,"percent_change":21,"volume":1056,"transactions":9,"vwap":1059},"2026-02-10",25.545,{"date":1061,"open":333,"high":223,"low":314,"close":342,"change":621,"percent_change":206,"volume":1062,"transactions":9,"vwap":342},"2026-02-09",28900,{"date":1064,"open":333,"high":223,"low":320,"close":246,"change":20,"percent_change":21,"volume":866,"transactions":9,"vwap":246},"2026-02-06",{"date":1066,"open":327,"high":196,"low":327,"close":333,"change":621,"percent_change":206,"volume":1067,"transactions":9,"vwap":333},"2026-02-05",19500,{"date":1069,"open":372,"high":18,"low":372,"close":342,"change":294,"percent_change":295,"volume":1070,"transactions":9,"vwap":342},"2026-02-04",56100,{"date":1072,"open":518,"high":17,"low":518,"close":320,"change":197,"percent_change":198,"volume":1073,"transactions":9,"vwap":320},"2026-02-03",89800,{"date":1075,"open":314,"high":18,"low":314,"close":342,"change":851,"percent_change":307,"volume":1076,"transactions":9,"vwap":342},"2026-02-02",33700,{"date":1078,"open":194,"high":214,"low":1079,"close":333,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":333},"2026-01-30",25.35,0.105,0.41,67200,{"date":1084,"open":1085,"high":246,"low":1085,"close":630,"change":1018,"percent_change":1086,"volume":1087,"transactions":9,"vwap":630},"2026-01-29",25.22,-0.82,36300,{"date":1089,"open":194,"high":681,"low":246,"close":1090,"change":1091,"percent_change":149,"volume":734,"transactions":9,"vwap":1090},"2026-01-28",25.635,0.186,{"date":1093,"open":498,"high":223,"low":1094,"close":577,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":577},"2026-01-27",25.401,-0.116,-0.45,59200,{"date":1099,"open":17,"high":204,"low":223,"close":205,"change":197,"percent_change":198,"volume":1100,"transactions":9,"vwap":205},"2026-01-26",47600,{"date":1102,"open":204,"high":1103,"low":194,"close":18,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":18},"2026-01-23",25.614,-0.035,-0.14,21800,{"date":1108,"open":204,"high":187,"low":194,"close":293,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":293},"2026-01-22",-0.075,-0.29,174100,{"date":1113,"open":237,"high":259,"low":237,"close":259,"change":307,"percent_change":308,"volume":844,"transactions":9,"vwap":259},"2026-01-21",{"date":1115,"open":703,"high":703,"low":272,"close":237,"change":638,"percent_change":1116,"volume":1117,"transactions":9,"vwap":237},"2026-01-20",0.2,27800,{"date":1119,"open":718,"high":718,"low":230,"close":230,"change":1017,"percent_change":1018,"volume":1120,"transactions":9,"vwap":230},"2026-01-16",1198800,{"date":1122,"open":19,"high":259,"low":19,"close":1123,"change":294,"percent_change":295,"volume":1124,"transactions":9,"vwap":1123},"2026-01-15",25.675,50000,{"date":1126,"open":718,"high":718,"low":229,"close":272,"change":851,"percent_change":307,"volume":1127,"transactions":9,"vwap":272},"2026-01-14",64900,{"date":1129,"open":187,"high":737,"low":1130,"close":1131,"change":20,"percent_change":21,"volume":1132,"transactions":9,"vwap":1131},"2026-01-13",25.621,25.655,30200,{"date":1134,"open":272,"high":272,"low":187,"close":962,"change":1135,"percent_change":21,"volume":1136,"transactions":9,"vwap":962},"2026-01-12",0.009,35700,{"date":1138,"open":204,"high":19,"low":204,"close":1139,"change":1140,"percent_change":51,"volume":1053,"transactions":9,"vwap":1139},"2026-01-09",25.636,0.026,{"date":1142,"open":1143,"high":19,"low":204,"close":204,"change":1104,"percent_change":1105,"volume":1144,"transactions":9,"vwap":204},"2026-01-08",25.618,37400,{"date":1146,"open":1090,"high":19,"low":1090,"close":962,"change":20,"percent_change":21,"volume":1147,"transactions":9,"vwap":962},"2026-01-07",57100,{"date":1149,"open":1150,"high":1151,"low":204,"close":1090,"change":621,"percent_change":206,"volume":741,"transactions":9,"vwap":1090},"2026-01-06",25.625,25.657,{"date":1153,"open":230,"high":229,"low":204,"close":229,"change":884,"percent_change":51,"volume":1154,"transactions":9,"vwap":229},"2026-01-05",90300,{"date":1156,"open":1157,"high":230,"low":1158,"close":293,"change":339,"percent_change":339,"volume":1159,"transactions":9,"vwap":293},"2026-01-02",25.583,25.579,40500,{"date":1161,"open":17,"high":230,"low":17,"close":293,"change":20,"percent_change":21,"volume":1162,"transactions":9,"vwap":293},"2025-12-31",33200,{"date":1164,"open":245,"high":230,"low":17,"close":975,"change":621,"percent_change":206,"volume":1165,"transactions":9,"vwap":975},"2025-12-30",67000,{"date":1167,"open":187,"high":187,"low":1168,"close":204,"change":20,"percent_change":21,"volume":1169,"transactions":9,"vwap":204},"2025-12-29",25.593,101700,{"date":1171,"open":187,"high":1172,"low":245,"close":245,"change":621,"percent_change":206,"volume":1173,"transactions":9,"vwap":245},"2025-12-26",25.95,72200,{"date":1175,"open":245,"high":187,"low":17,"close":975,"change":307,"percent_change":308,"volume":1176,"transactions":9,"vwap":975},"2025-12-24",179600,{"date":1178,"open":196,"high":17,"low":1179,"close":214,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":214},"2025-12-23",25.547,-0.415,-1.6,40300,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1185,"change":339,"percent_change":339,"volume":1188,"transactions":9,"vwap":1185},"2025-12-22",26,26.01,25.967,139800,{"date":1190,"open":1191,"high":1185,"low":1192,"close":1185,"change":859,"percent_change":366,"volume":1193,"transactions":9,"vwap":1185},"2025-12-19",25.97,25.96,39100,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1198,"change":621,"percent_change":206,"volume":1199,"transactions":9,"vwap":1198},"2025-12-18",25.28,25.98,25.965,43000,{"date":1201,"open":1202,"high":1197,"low":1203,"close":1191,"change":294,"percent_change":295,"volume":1204,"transactions":9,"vwap":1191},"2025-12-17",25.961,25.955,33600,{"date":1206,"open":1207,"high":1187,"low":1208,"close":1203,"change":197,"percent_change":198,"volume":1209,"transactions":9,"vwap":1203},"2025-12-16",25.941,25.94,79900,{"date":1211,"open":1172,"high":1212,"low":1208,"close":1191,"change":897,"percent_change":307,"volume":1213,"transactions":9,"vwap":1191},"2025-12-15",25.971,75800,{"date":1215,"open":1203,"high":1191,"low":1216,"close":1217,"change":1135,"percent_change":188,"volume":1218,"transactions":9,"vwap":1217},"2025-12-12",25.93,25.964,44700,{"date":1220,"open":1216,"high":1191,"low":1216,"close":1203,"change":339,"percent_change":339,"volume":1221,"transactions":9,"vwap":1203},"2025-12-11",50100,{"date":1223,"open":1192,"high":1197,"low":1207,"close":1203,"change":294,"percent_change":295,"volume":1224,"transactions":9,"vwap":1203},"2025-12-10",44400,{"date":1226,"open":1227,"high":1192,"low":1208,"close":1208,"change":20,"percent_change":21,"volume":1228,"transactions":9,"vwap":1208},"2025-12-09",25.956,53300,{"date":1230,"open":1231,"high":1197,"low":1232,"close":1216,"change":238,"percent_change":239,"volume":1233,"transactions":9,"vwap":1216},"2025-12-08",25.945,25.915,98500,{"date":1235,"open":686,"high":1172,"low":686,"close":1208,"change":20,"percent_change":21,"volume":1236,"transactions":9,"vwap":1208},"2025-12-05",35500,{"date":1238,"open":691,"high":1172,"low":691,"close":1216,"change":294,"percent_change":295,"volume":1239,"transactions":9,"vwap":1216},"2025-12-04",46300,{"date":1241,"open":691,"high":1242,"low":691,"close":1232,"change":1243,"percent_change":928,"volume":1244,"transactions":9,"vwap":1232},"2025-12-03",25.944,-0.025,31400,{"date":1246,"open":1216,"high":1192,"low":686,"close":1208,"change":1247,"percent_change":366,"volume":1248,"transactions":9,"vwap":1208},"2025-12-02",0.034,26900,{"date":1250,"open":1172,"high":1172,"low":686,"close":1251,"change":897,"percent_change":307,"volume":1124,"transactions":9,"vwap":1251},"2025-12-01",25.906,{"date":1253,"open":768,"high":1208,"low":768,"close":686,"change":188,"percent_change":166,"volume":1254,"transactions":9,"vwap":686},"2025-11-28",65300,{"date":1256,"open":768,"high":1172,"low":768,"close":691,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":691},"2025-11-26",-0.13,-0.5,108000,{"date":1261,"open":1197,"high":1262,"low":1197,"close":1185,"change":188,"percent_change":166,"volume":1263,"transactions":9,"vwap":1185},"2025-11-25",26.02,56500,{"date":1265,"open":1185,"high":1186,"low":1191,"close":1191,"change":239,"percent_change":1266,"volume":1117,"transactions":9,"vwap":1191},"2025-11-24",-0.15,{"date":1268,"open":1269,"high":1269,"low":1185,"close":1186,"change":851,"percent_change":307,"volume":1270,"transactions":9,"vwap":1186},"2025-11-21",26.055,51400,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1275,"change":884,"percent_change":51,"volume":1276,"transactions":9,"vwap":1275},"2025-11-20",25.99,26.049999,26.0049992,39400,{"date":1278,"open":1262,"high":1279,"low":1197,"close":1197,"change":307,"percent_change":308,"volume":1280,"transactions":9,"vwap":1197},"2025-11-19",26.041,56300,{"date":1282,"open":1197,"high":1283,"low":1192,"close":1192,"change":339,"percent_change":339,"volume":1284,"transactions":9,"vwap":1192},"2025-11-18",26.040001,98800,{"date":1286,"open":1287,"high":1185,"low":1192,"close":1192,"change":238,"percent_change":239,"volume":1288,"transactions":9,"vwap":1192},"2025-11-17",25.985,64800,{"date":1290,"open":1202,"high":1275,"low":1192,"close":1191,"change":20,"percent_change":21,"volume":1291,"transactions":9,"vwap":1191},"2025-11-14",58800,{"date":1293,"open":1208,"high":1262,"low":1208,"close":1192,"change":20,"percent_change":21,"volume":1294,"transactions":9,"vwap":1192},"2025-11-13",92900,{"date":1296,"open":1297,"high":1298,"low":1172,"close":1172,"change":20,"percent_change":21,"volume":1299,"transactions":9,"vwap":1172},"2025-11-12",25.975,25.991,34500,{"date":1301,"open":1302,"high":1197,"low":1216,"close":1208,"change":20,"percent_change":21,"volume":1182,"transactions":9,"vwap":1208},"2025-11-11",25.953,{"date":1304,"open":1192,"high":1273,"low":1216,"close":1216,"change":20,"percent_change":21,"volume":1305,"transactions":9,"vwap":1216},"2025-11-10",69200,{"date":1307,"open":1203,"high":1308,"low":1309,"close":1309,"change":20,"percent_change":21,"volume":1310,"transactions":9,"vwap":1309},"2025-11-07",25.979,25.92,30700,{"date":1312,"open":1191,"high":1191,"low":1313,"close":1313,"change":339,"percent_change":339,"volume":1314,"transactions":9,"vwap":1313},"2025-11-06",25.91,84500,{"date":1316,"open":1313,"high":1172,"low":1313,"close":1313,"change":307,"percent_change":308,"volume":1317,"transactions":9,"vwap":1313},"2025-11-05",92400,{"date":1319,"open":1208,"high":1227,"low":763,"close":763,"change":20,"percent_change":21,"volume":1320,"transactions":9,"vwap":763},"2025-11-04",20300,{"date":1322,"open":768,"high":1216,"low":768,"close":767,"change":20,"percent_change":21,"volume":1323,"transactions":9,"vwap":767},"2025-11-03",103100,{"date":1325,"open":767,"high":1192,"low":691,"close":691,"change":238,"percent_change":239,"volume":1310,"transactions":9,"vwap":691},"2025-10-31",{"date":1327,"open":1313,"high":1216,"low":691,"close":767,"change":20,"percent_change":21,"volume":1328,"transactions":9,"vwap":767},"2025-10-30",69800,{"date":1330,"open":1313,"high":1331,"low":1332,"close":691,"change":1257,"percent_change":1258,"volume":1333,"transactions":9,"vwap":691},"2025-10-29",25.949,25.857,112400,{"date":1335,"open":1186,"high":1262,"low":1336,"close":1185,"change":851,"percent_change":307,"volume":1337,"transactions":9,"vwap":1185},"2025-10-28",25.976,27300,{"date":1339,"open":1172,"high":1186,"low":1172,"close":1340,"change":859,"percent_change":366,"volume":1341,"transactions":9,"vwap":1340},"2025-10-27",25.995,40600,{"date":1343,"open":1308,"high":1197,"low":1172,"close":1192,"change":20,"percent_change":21,"volume":1344,"transactions":9,"vwap":1192},"2025-10-24",244200,{"date":1346,"open":1309,"high":1197,"low":1309,"close":1172,"change":307,"percent_change":308,"volume":1347,"transactions":9,"vwap":1172},"2025-10-23",86100,{"date":1349,"open":768,"high":1191,"low":768,"close":1216,"change":238,"percent_change":239,"volume":1350,"transactions":9,"vwap":1216},"2025-10-22",99300,{"date":1352,"open":1313,"high":1191,"low":1313,"close":1208,"change":339,"percent_change":339,"volume":1353,"transactions":9,"vwap":1208},"2025-10-21",26800,{"date":1355,"open":1216,"high":1192,"low":1216,"close":1208,"change":20,"percent_change":21,"volume":1356,"transactions":9,"vwap":1208},"2025-10-20",27100,{"date":1358,"open":1359,"high":1172,"low":1360,"close":1216,"change":851,"percent_change":307,"volume":1361,"transactions":9,"vwap":1216},"2025-10-17",25.935,25.901,46200,{"date":1363,"open":1216,"high":1208,"low":763,"close":1364,"change":610,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2025-10-16",25.925,0.17,111200,{"date":1368,"open":763,"high":1309,"low":691,"close":767,"change":238,"percent_change":239,"volume":1047,"transactions":9,"vwap":767},"2025-10-15",{"date":1370,"open":767,"high":1313,"low":1371,"close":763,"change":20,"percent_change":21,"volume":1276,"transactions":9,"vwap":763},"2025-10-14",25.861,{"date":1373,"open":768,"high":686,"low":768,"close":767,"change":238,"percent_change":239,"volume":1374,"transactions":9,"vwap":767},"2025-10-13",19300,{"date":1376,"open":768,"high":763,"low":768,"close":763,"change":307,"percent_change":308,"volume":1377,"transactions":9,"vwap":763},"2025-10-10",52000,{"date":1379,"open":768,"high":763,"low":649,"close":691,"change":294,"percent_change":295,"volume":1380,"transactions":9,"vwap":691},"2025-10-09",334300,{"date":1382,"open":762,"high":665,"low":649,"close":673,"change":307,"percent_change":308,"volume":1383,"transactions":9,"vwap":673},"2025-10-08",70200,{"date":1385,"open":649,"high":768,"low":657,"close":672,"change":1386,"percent_change":459,"volume":1248,"transactions":9,"vwap":672},"2025-10-07",0.019,{"date":1388,"open":768,"high":762,"low":1389,"close":1389,"change":1390,"percent_change":420,"volume":1391,"transactions":9,"vwap":1389},"2025-10-06",25.816,-0.029,87900,{"date":1393,"open":649,"high":762,"low":657,"close":690,"change":307,"percent_change":308,"volume":1239,"transactions":9,"vwap":690},"2025-10-03",{"date":1395,"open":648,"high":768,"low":708,"close":1396,"change":339,"percent_change":339,"volume":1294,"transactions":9,"vwap":1396},"2025-10-02",25.825,{"date":1398,"open":768,"high":768,"low":702,"close":1396,"change":307,"percent_change":308,"volume":1399,"transactions":9,"vwap":1396},"2025-10-01",71300,{"date":1401,"open":649,"high":649,"low":664,"close":772,"change":238,"percent_change":239,"volume":1402,"transactions":9,"vwap":772},"2025-09-30",32200,{"date":1404,"open":657,"high":657,"low":666,"close":648,"change":188,"percent_change":166,"volume":1405,"transactions":9,"vwap":648},"2025-09-29",249800,{"date":1407,"open":658,"high":656,"low":658,"close":1408,"change":928,"percent_change":110,"volume":1244,"transactions":9,"vwap":1408},"2025-09-26",25.785,{"date":1410,"open":762,"high":763,"low":762,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2025-09-25",25.885,0.055,0.21,16900,{"date":1416,"open":762,"high":767,"low":649,"close":649,"change":339,"percent_change":339,"volume":1417,"transactions":9,"vwap":649},"2025-09-24",74800,{"date":1419,"open":690,"high":691,"low":649,"close":649,"change":238,"percent_change":239,"volume":1132,"transactions":9,"vwap":649},"2025-09-23",{"date":1421,"open":708,"high":665,"low":708,"close":768,"change":21,"percent_change":231,"volume":1422,"transactions":9,"vwap":768},"2025-09-22",2162900,{"date":1424,"open":656,"high":762,"low":656,"close":656,"change":339,"percent_change":339,"volume":1425,"transactions":9,"vwap":656},"2025-09-19",15000,{"date":1427,"open":649,"high":768,"low":656,"close":656,"change":339,"percent_change":339,"volume":1428,"transactions":9,"vwap":656},"2025-09-18",25900,{"date":1430,"open":664,"high":657,"low":664,"close":656,"change":307,"percent_change":308,"volume":1431,"transactions":9,"vwap":656},"2025-09-17",41300,{"date":1433,"open":702,"high":708,"low":664,"close":664,"change":188,"percent_change":166,"volume":1434,"transactions":9,"vwap":664},"2025-09-16",49000,{"date":1436,"open":658,"high":656,"low":658,"close":658,"change":238,"percent_change":239,"volume":1437,"transactions":9,"vwap":658},"2025-09-15",1988800,{"date":1439,"open":864,"high":656,"low":658,"close":679,"change":307,"percent_change":308,"volume":991,"transactions":9,"vwap":679},"2025-09-12",{"date":1441,"open":681,"high":1442,"low":692,"close":681,"change":20,"percent_change":21,"volume":1076,"transactions":9,"vwap":681},"2025-09-11",25.755,{"date":1444,"open":703,"high":679,"low":703,"close":692,"change":20,"percent_change":21,"volume":1445,"transactions":9,"vwap":692},"2025-09-10",13400,{"date":1447,"open":709,"high":666,"low":709,"close":703,"change":20,"percent_change":21,"volume":1448,"transactions":9,"vwap":703},"2025-09-09",52700,{"date":1450,"open":1451,"high":1452,"low":709,"close":709,"change":20,"percent_change":21,"volume":1453,"transactions":9,"vwap":709},"2025-09-08",25.712,25.769,1903300,{"date":1455,"open":681,"high":681,"low":718,"close":718,"change":238,"percent_change":239,"volume":811,"transactions":9,"vwap":718},"2025-09-05",{"date":1457,"open":692,"high":1458,"low":718,"close":709,"change":1243,"percent_change":928,"volume":1459,"transactions":9,"vwap":709},"2025-09-04",25.737,44900,{"date":1461,"open":877,"high":879,"low":709,"close":842,"change":851,"percent_change":307,"volume":1462,"transactions":9,"vwap":842},"2025-09-03",112300,{"date":1464,"open":718,"high":842,"low":259,"close":692,"change":884,"percent_change":51,"volume":1465,"transactions":9,"vwap":692},"2025-09-02",34400,{"date":1467,"open":692,"high":692,"low":718,"close":733,"change":339,"percent_change":339,"volume":844,"transactions":9,"vwap":733},"2025-08-29",{"date":1469,"open":259,"high":709,"low":259,"close":733,"change":307,"percent_change":308,"volume":1470,"transactions":9,"vwap":733},"2025-08-28",72800,{"date":1472,"open":19,"high":259,"low":19,"close":904,"change":528,"percent_change":501,"volume":1377,"transactions":9,"vwap":904},"2025-08-27",{"date":1474,"open":658,"high":1475,"low":658,"close":1442,"change":851,"percent_change":307,"volume":1476,"transactions":9,"vwap":1442},"2025-08-26",25.788,51800,{"date":1478,"open":681,"high":702,"low":681,"close":658,"change":339,"percent_change":339,"volume":1076,"transactions":9,"vwap":658},"2025-08-25",{"date":1480,"open":692,"high":1481,"low":692,"close":658,"change":294,"percent_change":295,"volume":915,"transactions":9,"vwap":658},"2025-08-22",25.756,{"date":1483,"open":658,"high":679,"low":692,"close":842,"change":20,"percent_change":21,"volume":1484,"transactions":9,"vwap":842},"2025-08-21",98200,{"date":1486,"open":709,"high":658,"low":709,"close":1487,"change":238,"percent_change":239,"volume":1488,"transactions":9,"vwap":1487},"2025-08-20",25.725,49400,{"date":1490,"open":658,"high":658,"low":703,"close":842,"change":339,"percent_change":339,"volume":1491,"transactions":9,"vwap":842},"2025-08-19",70300,{"date":1493,"open":718,"high":658,"low":718,"close":842,"change":851,"percent_change":307,"volume":1494,"transactions":9,"vwap":842},"2025-08-18",50200,{"date":1496,"open":1497,"high":692,"low":718,"close":692,"change":884,"percent_change":51,"volume":1498,"transactions":9,"vwap":692},"2025-08-15",25.701,43300,{"date":1500,"open":753,"high":753,"low":259,"close":733,"change":20,"percent_change":21,"volume":1501,"transactions":9,"vwap":733},"2025-08-14",40200,{"date":1503,"open":737,"high":947,"low":737,"close":905,"change":851,"percent_change":307,"volume":1428,"transactions":9,"vwap":905},"2025-08-13",{"date":1505,"open":237,"high":709,"low":237,"close":259,"change":851,"percent_change":307,"volume":844,"transactions":9,"vwap":259},"2025-08-12",{"date":1507,"open":237,"high":709,"low":237,"close":904,"change":20,"percent_change":21,"volume":1508,"transactions":9,"vwap":904},"2025-08-11",32500,{"date":1510,"open":230,"high":259,"low":230,"close":1123,"change":307,"percent_change":308,"volume":722,"transactions":9,"vwap":1123},"2025-08-08",{"date":1512,"open":272,"high":737,"low":229,"close":1131,"change":1513,"percent_change":-6,"volume":1514,"transactions":9,"vwap":1131},"2025-08-07",-0.001,39300,{"date":1516,"open":1131,"high":737,"low":966,"close":913,"change":1517,"percent_change":171,"volume":976,"transactions":9,"vwap":913},"2025-08-06",-0.008,{"date":1519,"open":737,"high":737,"low":19,"close":1520,"change":637,"percent_change":638,"volume":1431,"transactions":9,"vwap":1520},"2025-08-05",25.664,{"date":1522,"open":187,"high":237,"low":187,"close":19,"change":1523,"percent_change":339,"volume":1524,"transactions":9,"vwap":19},"2025-08-04",0.001,45400,{"date":1526,"open":1527,"high":237,"low":187,"close":1528,"change":870,"percent_change":638,"volume":1529,"transactions":9,"vwap":1528},"2025-08-01",25.631,25.649,24400,{"date":1531,"open":259,"high":259,"low":187,"close":1139,"change":1390,"percent_change":420,"volume":1532,"transactions":9,"vwap":1139},"2025-07-31",22500,{"date":1534,"open":229,"high":904,"low":187,"close":925,"change":307,"percent_change":308,"volume":1535,"transactions":9,"vwap":925},"2025-07-30",77900,{"date":1537,"open":229,"high":19,"low":204,"close":962,"change":587,"percent_change":1538,"volume":1539,"transactions":9,"vwap":962},"2025-07-29",-0.35,40400,{"date":1541,"open":692,"high":681,"low":1497,"close":842,"change":307,"percent_change":308,"volume":1542,"transactions":9,"vwap":842},"2025-07-28",56000,{"date":1544,"open":703,"high":681,"low":718,"close":947,"change":339,"percent_change":339,"volume":1545,"transactions":9,"vwap":947},"2025-07-25",44200,{"date":1547,"open":658,"high":679,"low":718,"close":947,"change":206,"percent_change":207,"volume":1548,"transactions":9,"vwap":947},"2025-07-24",149700,{"date":1550,"open":681,"high":681,"low":947,"close":842,"change":884,"percent_change":51,"volume":1182,"transactions":9,"vwap":842},"2025-07-23",{"date":1552,"open":737,"high":703,"low":737,"close":709,"change":238,"percent_change":239,"volume":1514,"transactions":9,"vwap":709},"2025-07-22",{"date":1554,"open":733,"high":703,"low":237,"close":703,"change":859,"percent_change":860,"volume":1555,"transactions":9,"vwap":703},"2025-07-21",100000,{"date":1557,"open":19,"high":709,"low":19,"close":904,"change":307,"percent_change":308,"volume":1558,"transactions":9,"vwap":904},"2025-07-18",97800,{"date":1560,"open":259,"high":709,"low":19,"close":925,"change":206,"percent_change":207,"volume":1561,"transactions":9,"vwap":925},"2025-07-17",58000,{"date":1563,"open":709,"high":709,"low":19,"close":904,"change":637,"percent_change":638,"volume":1564,"transactions":9,"vwap":904},"2025-07-16",40900,{"date":1566,"open":229,"high":709,"low":229,"close":799,"change":1567,"percent_change":166,"volume":1568,"transactions":9,"vwap":799},"2025-07-15",0.031,39500,{"date":1570,"open":230,"high":259,"low":293,"close":229,"change":238,"percent_change":239,"volume":711,"transactions":9,"vwap":229},"2025-07-14",{"date":1572,"open":237,"high":718,"low":229,"close":19,"change":239,"percent_change":346,"volume":1545,"transactions":9,"vwap":19},"2025-07-11",{"date":1574,"open":187,"high":259,"low":187,"close":259,"change":459,"percent_change":179,"volume":1575,"transactions":9,"vwap":259},"2025-07-10",37100,{"date":1577,"open":17,"high":1578,"low":17,"close":230,"change":239,"percent_change":346,"volume":1579,"transactions":9,"vwap":230},"2025-07-09",25.688,63200,{"date":1581,"open":1582,"high":237,"low":245,"close":272,"change":638,"percent_change":1116,"volume":669,"transactions":9,"vwap":272},"2025-07-08",25.616,{"date":1584,"open":737,"high":737,"low":204,"close":204,"change":239,"percent_change":346,"volume":1585,"transactions":9,"vwap":204},"2025-07-07",62200,{"date":1587,"open":1527,"high":237,"low":187,"close":19,"change":20,"percent_change":21,"volume":1588,"transactions":9,"vwap":19},"2025-07-03",75600,{"date":1590,"open":187,"high":237,"low":187,"close":229,"change":339,"percent_change":339,"volume":1591,"transactions":9,"vwap":229},"2025-07-02",25600,{"date":1593,"open":982,"high":272,"low":982,"close":229,"change":914,"percent_change":65,"volume":1594,"transactions":9,"vwap":229},"2025-07-01",29000,{"date":1596,"open":272,"high":737,"low":982,"close":926,"change":838,"percent_change":307,"volume":1597,"transactions":9,"vwap":926},"2025-06-30",48300,{"date":1599,"open":204,"high":272,"low":1600,"close":19,"change":1002,"percent_change":1003,"volume":1601,"transactions":9,"vwap":19},"2025-06-27",25.603,116200,{"date":1603,"open":229,"high":1604,"low":245,"close":1605,"change":1606,"percent_change":694,"volume":746,"transactions":9,"vwap":1605},"2025-06-26",25.653,25.628,-0.072,{"date":1608,"open":272,"high":666,"low":272,"close":718,"change":239,"percent_change":346,"volume":1597,"transactions":9,"vwap":718},"2025-06-25",{"date":1610,"open":658,"high":666,"low":703,"close":681,"change":20,"percent_change":21,"volume":1611,"transactions":9,"vwap":681},"2025-06-24",28500,{"date":1613,"open":681,"high":681,"low":272,"close":692,"change":20,"percent_change":21,"volume":1614,"transactions":9,"vwap":692},"2025-06-23",32100,{"date":1616,"open":692,"high":692,"low":1520,"close":703,"change":859,"percent_change":860,"volume":699,"transactions":9,"vwap":703},"2025-06-20",{"date":1618,"open":1619,"high":692,"low":272,"close":904,"change":294,"percent_change":295,"volume":1620,"transactions":9,"vwap":904},"2025-06-18",25.676,35300,{"date":1622,"open":19,"high":709,"low":19,"close":237,"change":1623,"percent_change":528,"volume":1624,"transactions":9,"vwap":237},"2025-06-17",-0.018,71700,{"date":1626,"open":709,"high":703,"low":272,"close":1578,"change":870,"percent_change":638,"volume":1627,"transactions":9,"vwap":1578},"2025-06-16",43200,{"date":1629,"open":718,"high":718,"low":19,"close":1123,"change":294,"percent_change":295,"volume":1630,"transactions":9,"vwap":1123},"2025-06-13",37500,{"date":1632,"open":737,"high":259,"low":229,"close":272,"change":339,"percent_change":339,"volume":1633,"transactions":9,"vwap":272},"2025-06-12",17900,{"date":1635,"open":230,"high":737,"low":230,"close":272,"change":621,"percent_change":206,"volume":1636,"transactions":9,"vwap":272},"2025-06-11",216500,{"date":1638,"open":229,"high":737,"low":1639,"close":925,"change":851,"percent_change":307,"volume":1640,"transactions":9,"vwap":925},"2025-06-10",25.634,36500,{"date":1642,"open":245,"high":737,"low":245,"close":272,"change":188,"percent_change":166,"volume":1643,"transactions":9,"vwap":272},"2025-06-09",32900,{"date":1645,"open":18,"high":237,"low":18,"close":187,"change":206,"percent_change":207,"volume":669,"transactions":9,"vwap":187},"2025-06-06",{"date":1647,"open":229,"high":272,"low":187,"close":19,"change":238,"percent_change":239,"volume":1648,"transactions":9,"vwap":19},"2025-06-05",30000,{"date":1650,"open":272,"high":272,"low":229,"close":272,"change":20,"percent_change":21,"volume":1651,"transactions":9,"vwap":272},"2025-06-04",17300,{"date":1653,"open":1150,"high":272,"low":230,"close":19,"change":20,"percent_change":21,"volume":1654,"transactions":9,"vwap":19},"2025-06-03",58200,{"date":1656,"open":18,"high":19,"low":18,"close":229,"change":339,"percent_change":339,"volume":1657,"transactions":9,"vwap":229},"2025-06-02",57000,{"date":1659,"open":187,"high":19,"low":1660,"close":229,"change":295,"percent_change":810,"volume":1661,"transactions":9,"vwap":229},"2025-05-30",25.601,32800,{"date":1663,"open":18,"high":229,"low":194,"close":18,"change":171,"percent_change":286,"volume":1664,"transactions":9,"vwap":18},"2025-05-29",326000,{"date":1666,"open":230,"high":187,"low":17,"close":204,"change":171,"percent_change":286,"volume":1667,"transactions":9,"vwap":204},"2025-05-28",82100,{"date":1669,"open":1131,"high":737,"low":1527,"close":229,"change":914,"percent_change":65,"volume":1670,"transactions":9,"vwap":229},"2025-05-27",31100,{"date":1672,"open":19,"high":237,"low":187,"close":926,"change":838,"percent_change":307,"volume":1673,"transactions":9,"vwap":926},"2025-05-23",28200,{"date":1675,"open":272,"high":237,"low":204,"close":19,"change":20,"percent_change":21,"volume":1676,"transactions":9,"vwap":19},"2025-05-22",45200,{"date":1678,"open":1520,"high":237,"low":230,"close":229,"change":851,"percent_change":307,"volume":1679,"transactions":9,"vwap":229},"2025-05-21",61900,{"date":1681,"open":272,"high":237,"low":230,"close":1090,"change":197,"percent_change":198,"volume":1682,"transactions":9,"vwap":1090},"2025-05-20",93000,{"date":1684,"open":19,"high":272,"low":1130,"close":19,"change":339,"percent_change":339,"volume":1685,"transactions":9,"vwap":19},"2025-05-19",64700,{"date":1687,"open":229,"high":272,"low":230,"close":19,"change":307,"percent_change":308,"volume":645,"transactions":9,"vwap":19},"2025-05-16",{"date":1689,"open":245,"high":657,"low":245,"close":187,"change":21,"percent_change":231,"volume":615,"transactions":9,"vwap":187},"2025-05-15",{"date":1691,"open":19,"high":19,"low":17,"close":17,"change":238,"percent_change":239,"volume":1100,"transactions":9,"vwap":17},"2025-05-14",{"date":1693,"open":18,"high":187,"low":18,"close":245,"change":206,"percent_change":207,"volume":1694,"transactions":9,"vwap":245},"2025-05-13",65900,{"date":1696,"open":187,"high":187,"low":18,"close":230,"change":638,"percent_change":1116,"volume":1697,"transactions":9,"vwap":230},"2025-05-12",69900,{"date":1699,"open":194,"high":230,"low":194,"close":194,"change":1104,"percent_change":1105,"volume":1670,"transactions":9,"vwap":194},"2025-05-09",{"date":1701,"open":214,"high":204,"low":1702,"close":975,"change":20,"percent_change":21,"volume":1703,"transactions":9,"vwap":975},"2025-05-08",25.561,31600,{"date":1705,"open":223,"high":204,"low":223,"close":222,"change":621,"percent_change":206,"volume":1706,"transactions":9,"vwap":222},"2025-05-07",55000,{"date":1708,"open":230,"high":230,"low":1709,"close":245,"change":20,"percent_change":21,"volume":1710,"transactions":9,"vwap":245},"2025-05-06",25.572,54500,{"date":1712,"open":230,"high":230,"low":223,"close":17,"change":1713,"percent_change":791,"volume":804,"transactions":9,"vwap":17},"2025-05-05",0.027,{"date":1715,"open":1716,"high":17,"low":196,"close":1717,"change":870,"percent_change":638,"volume":1718,"transactions":9,"vwap":1717},"2025-05-02",25.553,25.563,74500,{"date":1720,"open":1721,"high":18,"low":1722,"close":196,"change":197,"percent_change":198,"volume":1465,"transactions":9,"vwap":196},"2025-05-01",25.574,25.541,{"date":1724,"open":314,"high":18,"low":314,"close":205,"change":610,"percent_change":611,"volume":1725,"transactions":9,"vwap":205},"2025-04-30",49500,{"date":1727,"open":194,"high":194,"low":320,"close":320,"change":357,"percent_change":238,"volume":1728,"transactions":9,"vwap":320},"2025-04-29",87100,{"date":180,"open":223,"high":230,"low":1730,"close":1731,"change":1732,"percent_change":1266,"volume":1733,"transactions":9,"vwap":1731},25.516,25.522,-0.038,93600]