[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WEEK":3,"homepage-market-summary":27,"stock-historical-WEEK":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"WEEK","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},"Roundhill Weekly T-Bill ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.6522,3.65326,"Weekly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},100.03,100,100.02,0.01,43768.10302,100.213,99.93,35841.51949158964,35.3,402,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":36,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"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",[96,101,106,111,116,121,126,130,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",-1.79,197.78,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.89,54.23,{"name":107,"etf":108,"change":109,"price":110,"is_up":36},"Healthcare","XLV",-0.39,168.16,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",2.97,65.24,{"name":127,"etf":128,"change":70,"price":129,"is_up":11},"Industrials","XLI",168.4,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.59,49.27,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":141,"etf":142,"change":143,"price":144,"is_up":36},"Utilities","XLU",-0.19,41.07,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.73,112.07,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":36},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":157,"name":158,"price":159,"change":160,"is_up":36},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":167,"name":168,"price":169,"change":170,"is_up":36},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":182},365,1,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},100.27,99.84,33975,12400921.392389,-0.06,"2025-04-28",[183,186,193,200,209,215,223,231,237,244,250,258,265,271,277,284,291,296,302,308,316,322,329,335,343,349,355,362,369,377,383,389,395,402,407,412,417,423,428,434,441,447,453,458,463,468,473,477,483,489,496,504,510,517,521,525,531,536,540,546,552,556,562,567,573,578,581,585,592,598,601,605,611,614,617,620,626,631,639,642,645,648,651,654,658,664,669,672,675,679,683,686,689,692,695,698,700,703,706,711,714,718,721,724,727,730,733,737,741,744,749,754,757,760,763,766,769,771,773,776,779,783,786,789,792,795,798,801,804,807,811,814,817,820,823,826,831,834,836,841,844,847,850,855,860,865,869,872,874,879,883,886,890,893,896,900,905,909,911,915,920,923,927,930,934,938,941,944,947,951,955,958,961,965,967,970,974,978,982,985,988,992,995,998,1000,1004,1008,1011,1014,1017,1020,1023,1027,1029,1032,1036,1040,1045,1049,1052,1055,1058,1063,1067,1070,1074,1077,1080,1083,1087,1090,1093,1096,1098,1100,1103,1106,1109,1113,1117,1119,1122,1127,1130,1134,1138,1140,1143,1146,1149,1152,1154,1157,1159,1162,1165,1167,1171,1174,1177,1180,1183,1186,1189,1191,1195,1197,1201,1204,1207,1210,1214,1216,1218,1220,1224,1227,1229,1233,1235,1238,1242,1245,1248,1251,1254,1257,1260,1265,1269,1272,1275,1278,1281,1286,1289,1291,1294,1299,1302,1305,1308,1311,1314,1318,1321,1324,1327,1330,1333,1336,1339,1342,1344,1347,1350,1353,1356,1359,1363,1366,1369,1372,1374,1377,1379,1381,1384,1387,1389,1391,1394,1396,1399,1402,1405,1407,1409,1413,1419,1422,1425,1427,1430,1433,1436,1438,1442,1445,1447,1450,1453,1455,1458,1460,1463,1466,1470,1473,1476,1479,1481,1483,1486,1489,1491,1493,1496,1500,1502,1504,1507,1509,1512,1516,1520,1523,1526,1529,1532,1535,1538,1541,1543,1546],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":20,"volume":21,"transactions":184,"vwap":185},608,100.0119,{"date":187,"open":188,"high":19,"low":188,"close":19,"change":189,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-07",99.98,0.02,42178.002627,547,100.0107,{"date":194,"open":195,"high":19,"low":196,"close":18,"change":64,"percent_change":64,"volume":197,"transactions":198,"vwap":199},"2026-10-06",99.99,99.9546,83498.398703,905,99.9968,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":20,"percent_change":20,"volume":206,"transactions":207,"vwap":208},"2026-10-05",100.07,100.075,100.0414,100.05,31139.111416,645,100.0591,{"date":210,"open":19,"high":202,"low":19,"close":211,"change":189,"percent_change":189,"volume":212,"transactions":213,"vwap":214},"2026-10-02",100.04,36407.506867,621,100.0498,{"date":216,"open":18,"high":217,"low":18,"close":19,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",100.0399,0.025,0.03,37836.882351,652,100.0199,{"date":224,"open":195,"high":225,"low":195,"close":226,"change":227,"percent_change":20,"volume":228,"transactions":229,"vwap":230},"2026-09-30",100.01,99.995,0.005,28196.969574,626,99.997,{"date":232,"open":19,"high":19,"low":233,"close":195,"change":64,"percent_change":64,"volume":234,"transactions":235,"vwap":236},"2026-09-29",99.97,37266.969131,685,99.983,{"date":238,"open":19,"high":239,"low":19,"close":211,"change":240,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",100.06,0,47071.579581,666,100.0451,{"date":245,"open":19,"high":205,"low":19,"close":211,"change":246,"percent_change":189,"volume":247,"transactions":248,"vwap":249},"2026-09-25",0.0224,40976.149719,653,100.0344,{"date":251,"open":225,"high":17,"low":18,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",100.0176,0.0426,0.04,27996.781503,571,100.018,{"date":259,"open":260,"high":18,"low":233,"close":261,"change":227,"percent_change":20,"volume":262,"transactions":263,"vwap":264},"2026-09-23",99.9789,99.975,18958.894112,625,99.9787,{"date":266,"open":225,"high":225,"low":267,"close":233,"change":180,"percent_change":180,"volume":268,"transactions":269,"vwap":270},"2026-09-22",99.96,53188.614038,998,99.9819,{"date":272,"open":19,"high":239,"low":19,"close":17,"change":273,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",-0.02,40949.095363,807,100.0354,{"date":278,"open":225,"high":205,"low":225,"close":205,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",0.0491,0.05,46916.366638,697,100.0316,{"date":285,"open":19,"high":19,"low":18,"close":286,"change":287,"percent_change":240,"volume":288,"transactions":289,"vwap":290},"2026-09-17",100.0009,0.0009,25839.135906,609,100.0076,{"date":292,"open":225,"high":225,"low":195,"close":18,"change":240,"percent_change":240,"volume":293,"transactions":294,"vwap":295},"2026-09-16",38111.836057,679,100.0021,{"date":297,"open":19,"high":19,"low":188,"close":18,"change":298,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",-0.04,43097.846892,823,99.9993,{"date":303,"open":19,"high":304,"low":19,"close":211,"change":218,"percent_change":189,"volume":305,"transactions":306,"vwap":307},"2026-09-14",100.0475,62799.083976,704,100.0259,{"date":309,"open":205,"high":239,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-11",100.015,-0.015,-0.01,63308.822003,808,100.0312,{"date":317,"open":19,"high":17,"low":310,"close":17,"change":318,"percent_change":20,"volume":319,"transactions":320,"vwap":321},"2026-09-10",0.009,40113.013563,635,100.0239,{"date":323,"open":18,"high":17,"low":18,"close":324,"change":325,"percent_change":273,"volume":326,"transactions":327,"vwap":328},"2026-09-09",100.021,-0.019,57773.707724,678,100.0233,{"date":330,"open":205,"high":239,"low":225,"close":211,"change":331,"percent_change":273,"volume":332,"transactions":333,"vwap":334},"2026-09-08",-0.025,49942.302565,735,100.0358,{"date":336,"open":337,"high":338,"low":211,"close":338,"change":339,"percent_change":219,"volume":340,"transactions":341,"vwap":342},"2026-09-04",100.049,100.065,0.035,78133.274798,700,100.0545,{"date":344,"open":345,"high":17,"low":18,"close":17,"change":189,"percent_change":189,"volume":346,"transactions":347,"vwap":348},"2026-09-03",100.0048,32295.588677,583,100.0146,{"date":350,"open":19,"high":19,"low":351,"close":225,"change":227,"percent_change":240,"volume":352,"transactions":353,"vwap":354},"2026-09-02",99.9861,33593.645177,603,100.006,{"date":356,"open":18,"high":225,"low":195,"close":357,"change":358,"percent_change":298,"volume":359,"transactions":360,"vwap":361},"2026-09-01",100.005,-0.045,30338.581955,708,100.0038,{"date":363,"open":211,"high":364,"low":211,"close":205,"change":365,"percent_change":-6,"volume":366,"transactions":367,"vwap":368},"2026-08-31",100.0759,-0.005,33567.030663,665,100.0469,{"date":370,"open":239,"high":239,"low":371,"close":372,"change":373,"percent_change":20,"volume":374,"transactions":375,"vwap":376},"2026-08-28",100.032,100.055,0.015,18828.301196,566,100.0473,{"date":378,"open":225,"high":379,"low":225,"close":211,"change":254,"percent_change":254,"volume":380,"transactions":381,"vwap":382},"2026-08-27",100.0401,39118.619951,589,100.0326,{"date":384,"open":19,"high":385,"low":18,"close":18,"change":170,"percent_change":170,"volume":386,"transactions":387,"vwap":388},"2026-08-26",100.042,28219.224623,557,100.0238,{"date":390,"open":391,"high":211,"low":391,"close":17,"change":180,"percent_change":180,"volume":392,"transactions":393,"vwap":394},"2026-08-25",99.9889,21000.514242,696,100.0261,{"date":396,"open":397,"high":398,"low":397,"close":398,"change":254,"percent_change":254,"volume":399,"transactions":400,"vwap":401},"2026-08-24",100.035,100.09,56438.873685,815,100.0565,{"date":403,"open":17,"high":239,"low":17,"close":205,"change":219,"percent_change":219,"volume":404,"transactions":405,"vwap":406},"2026-08-21",32766.107579,681,100.0449,{"date":408,"open":225,"high":239,"low":225,"close":19,"change":20,"percent_change":20,"volume":409,"transactions":410,"vwap":411},"2026-08-20",24115.126923,624,100.0349,{"date":413,"open":205,"high":239,"low":225,"close":225,"change":240,"percent_change":240,"volume":414,"transactions":415,"vwap":416},"2026-08-19",55618.664391,779,100.033,{"date":418,"open":17,"high":17,"low":18,"close":225,"change":419,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-18",-0.07,26558.170396,690,100.0213,{"date":424,"open":211,"high":425,"low":211,"close":425,"change":254,"percent_change":254,"volume":426,"transactions":427,"vwap":401},"2026-08-17",100.08,47923.073259,729,{"date":429,"open":239,"high":239,"low":211,"close":211,"change":430,"percent_change":240,"volume":431,"transactions":432,"vwap":433},"2026-08-14",0.0025,54076.77951,633,100.0447,{"date":435,"open":211,"high":211,"low":436,"close":437,"change":438,"percent_change":20,"volume":439,"transactions":440,"vwap":17},"2026-08-13",100.0063,100.0375,0.0075,32682.160444,636,{"date":442,"open":211,"high":211,"low":443,"close":17,"change":444,"percent_change":444,"volume":445,"transactions":213,"vwap":446},"2026-08-12",100.0017,0.08,30841.140699,100.0197,{"date":448,"open":18,"high":17,"low":449,"close":449,"change":450,"percent_change":450,"volume":451,"transactions":400,"vwap":452},"2026-08-11",99.95,-0.1,42232.61295,100.0066,{"date":454,"open":211,"high":239,"low":455,"close":205,"change":20,"percent_change":20,"volume":456,"transactions":457,"vwap":337},"2026-08-10",100.0346,47972.90442,709,{"date":459,"open":211,"high":202,"low":211,"close":211,"change":240,"percent_change":240,"volume":460,"transactions":461,"vwap":462},"2026-08-07",55516.201659,771,100.0522,{"date":464,"open":19,"high":211,"low":225,"close":211,"change":189,"percent_change":189,"volume":465,"transactions":466,"vwap":467},"2026-08-06",56415.018184,731,100.0217,{"date":469,"open":19,"high":211,"low":195,"close":19,"change":254,"percent_change":254,"volume":470,"transactions":471,"vwap":472},"2026-08-05",27264.217254,657,100.0215,{"date":474,"open":195,"high":225,"low":188,"close":188,"change":298,"percent_change":298,"volume":475,"transactions":476,"vwap":18},"2026-08-04",63679.948551,867,{"date":478,"open":17,"high":202,"low":479,"close":19,"change":180,"percent_change":180,"volume":480,"transactions":481,"vwap":482},"2026-08-03",100.012,57538.206005,882,100.0384,{"date":484,"open":205,"high":398,"low":17,"close":425,"change":485,"percent_change":280,"volume":486,"transactions":487,"vwap":488},"2026-07-31",0.055,50441.725367,727,100.0584,{"date":490,"open":19,"high":379,"low":19,"close":491,"change":492,"percent_change":240,"volume":493,"transactions":494,"vwap":495},"2026-07-30",100.025,0.0031,36888.375947,577,100.0281,{"date":497,"open":211,"high":211,"low":498,"close":499,"change":500,"percent_change":-6,"volume":501,"transactions":502,"vwap":503},"2026-07-29",100.0172,100.0219,-0.0031,15215.42506,562,100.0252,{"date":505,"open":491,"high":211,"low":506,"close":491,"change":507,"percent_change":180,"volume":508,"transactions":341,"vwap":509},"2026-07-28",100.0154,-0.065,42551.12298,100.026,{"date":511,"open":425,"high":512,"low":513,"close":398,"change":280,"percent_change":280,"volume":514,"transactions":515,"vwap":516},"2026-07-27",100.119,100.0501,37307.394131,613,100.0776,{"date":518,"open":17,"high":519,"low":17,"close":211,"change":227,"percent_change":240,"volume":520,"transactions":502,"vwap":337},"2026-07-24",100.0756,26282.893889,{"date":522,"open":19,"high":205,"low":225,"close":397,"change":373,"percent_change":20,"volume":523,"transactions":320,"vwap":524},"2026-07-23",26771.679003,100.0334,{"date":526,"open":211,"high":211,"low":527,"close":19,"change":312,"percent_change":312,"volume":528,"transactions":529,"vwap":530},"2026-07-22",100.0099,41767.501505,631,100.0285,{"date":532,"open":18,"high":211,"low":18,"close":17,"change":64,"percent_change":64,"volume":533,"transactions":534,"vwap":535},"2026-07-21",35156.48745,777,100.019,{"date":537,"open":202,"high":425,"low":211,"close":425,"change":280,"percent_change":280,"volume":538,"transactions":306,"vwap":539},"2026-07-20",37216.465344,100.0739,{"date":541,"open":211,"high":202,"low":17,"close":17,"change":542,"percent_change":240,"volume":543,"transactions":544,"vwap":545},"2026-07-17",0.0048,59925.281,604,100.0443,{"date":547,"open":225,"high":17,"low":225,"close":503,"change":548,"percent_change":20,"volume":549,"transactions":550,"vwap":551},"2026-07-16",0.0052,28003.390493,607,100.0257,{"date":553,"open":225,"high":211,"low":290,"close":19,"change":20,"percent_change":20,"volume":554,"transactions":440,"vwap":555},"2026-07-15",28805.533045,100.0253,{"date":557,"open":558,"high":205,"low":225,"close":225,"change":419,"percent_change":419,"volume":559,"transactions":560,"vwap":561},"2026-07-14",100.0345,27430.910701,587,100.0292,{"date":563,"open":205,"high":425,"low":205,"close":425,"change":280,"percent_change":280,"volume":564,"transactions":565,"vwap":566},"2026-07-13",18988.045954,622,100.0638,{"date":568,"open":569,"high":570,"low":571,"close":571,"change":365,"percent_change":-6,"volume":572,"transactions":9,"vwap":571},"2026-07-10",100.040001,100.080002,100.029999,19800,{"date":574,"open":569,"high":569,"low":575,"close":576,"change":373,"percent_change":20,"volume":577,"transactions":9,"vwap":576},"2026-07-09",100.019997,100.035004,21000,{"date":579,"open":575,"high":569,"low":575,"close":575,"change":312,"percent_change":312,"volume":580,"transactions":9,"vwap":575},"2026-07-08",35200,{"date":582,"open":583,"high":583,"low":571,"close":571,"change":180,"percent_change":180,"volume":584,"transactions":9,"vwap":571},"2026-07-07",100.050003,30000,{"date":586,"open":570,"high":587,"low":588,"close":589,"change":590,"percent_change":312,"volume":591,"transactions":9,"vwap":589},"2026-07-06",100.107,100.059998,100.089996,-0.007,38900,{"date":593,"open":570,"high":594,"low":583,"close":595,"change":596,"percent_change":280,"volume":597,"transactions":9,"vwap":595},"2026-07-02",100.099998,100.097,0.047,32900,{"date":599,"open":569,"high":583,"low":575,"close":583,"change":219,"percent_change":219,"volume":600,"transactions":9,"vwap":583},"2026-07-01",27800,{"date":602,"open":583,"high":583,"low":575,"close":575,"change":603,"percent_change":180,"volume":604,"transactions":9,"vwap":575},"2026-06-30",-0.058,22100,{"date":606,"open":570,"high":589,"low":607,"close":608,"change":609,"percent_change":189,"volume":610,"transactions":9,"vwap":608},"2026-06-29",100.052002,100.078003,0.018,38700,{"date":612,"open":569,"high":570,"low":569,"close":588,"change":254,"percent_change":254,"volume":613,"transactions":9,"vwap":588},"2026-06-26",19300,{"date":615,"open":575,"high":583,"low":18,"close":575,"change":240,"percent_change":240,"volume":616,"transactions":9,"vwap":575},"2026-06-25",35300,{"date":618,"open":589,"high":589,"low":575,"close":575,"change":240,"percent_change":240,"volume":619,"transactions":9,"vwap":575},"2026-06-24",37900,{"date":621,"open":583,"high":622,"low":623,"close":575,"change":624,"percent_change":624,"volume":625,"transactions":9,"vwap":575},"2026-06-23",100.135,100.010002,-0.09,60200,{"date":627,"open":570,"high":628,"low":202,"close":628,"change":629,"percent_change":20,"volume":630,"transactions":9,"vwap":628},"2026-06-22",100.11,0.013,29900,{"date":632,"open":633,"high":634,"low":635,"close":595,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":595},"2026-06-18",100.12,100.13,100.022003,0.087,0.09,37100,{"date":640,"open":583,"high":589,"low":18,"close":623,"change":298,"percent_change":298,"volume":641,"transactions":9,"vwap":623},"2026-06-17",69000,{"date":643,"open":583,"high":589,"low":571,"close":583,"change":298,"percent_change":298,"volume":644,"transactions":9,"vwap":583},"2026-06-16",29700,{"date":646,"open":570,"high":633,"low":583,"close":589,"change":219,"percent_change":219,"volume":647,"transactions":9,"vwap":589},"2026-06-15",72100,{"date":649,"open":575,"high":588,"low":575,"close":588,"change":280,"percent_change":280,"volume":650,"transactions":9,"vwap":588},"2026-06-12",74300,{"date":652,"open":571,"high":571,"low":623,"close":623,"change":20,"percent_change":20,"volume":653,"transactions":9,"vwap":623},"2026-06-11",43800,{"date":655,"open":571,"high":571,"low":18,"close":18,"change":656,"percent_change":312,"volume":657,"transactions":9,"vwap":18},"2026-06-10",-0.011,32100,{"date":659,"open":575,"high":660,"low":623,"close":661,"change":662,"percent_change":624,"volume":663,"transactions":9,"vwap":661},"2026-06-09",100.067001,100.011002,-0.087,45900,{"date":665,"open":583,"high":666,"low":583,"close":666,"change":667,"percent_change":254,"volume":668,"transactions":9,"vwap":666},"2026-06-08",100.098,0.043,39000,{"date":670,"open":569,"high":202,"low":569,"close":372,"change":339,"percent_change":219,"volume":671,"transactions":9,"vwap":372},"2026-06-05",58400,{"date":673,"open":569,"high":569,"low":623,"close":575,"change":312,"percent_change":312,"volume":674,"transactions":9,"vwap":575},"2026-06-04",21800,{"date":676,"open":571,"high":677,"low":623,"close":571,"change":189,"percent_change":189,"volume":678,"transactions":9,"vwap":571},"2026-06-03",100.038002,23100,{"date":680,"open":18,"high":571,"low":681,"close":623,"change":170,"percent_change":170,"volume":682,"transactions":9,"vwap":623},"2026-06-02",99.996,28400,{"date":684,"open":571,"high":588,"low":571,"close":569,"change":227,"percent_change":240,"volume":685,"transactions":9,"vwap":569},"2026-06-01",36300,{"date":687,"open":18,"high":583,"low":18,"close":576,"change":227,"percent_change":240,"volume":688,"transactions":9,"vwap":576},"2026-05-29",38000,{"date":690,"open":623,"high":583,"low":195,"close":571,"change":219,"percent_change":219,"volume":691,"transactions":9,"vwap":571},"2026-05-28",59400,{"date":693,"open":623,"high":583,"low":18,"close":18,"change":64,"percent_change":64,"volume":694,"transactions":9,"vwap":18},"2026-05-27",35800,{"date":696,"open":583,"high":588,"low":571,"close":583,"change":240,"percent_change":240,"volume":697,"transactions":9,"vwap":583},"2026-05-26",35900,{"date":699,"open":569,"high":589,"low":569,"close":583,"change":20,"percent_change":20,"volume":580,"transactions":9,"vwap":583},"2026-05-22",{"date":701,"open":623,"high":569,"low":623,"close":569,"change":240,"percent_change":240,"volume":702,"transactions":9,"vwap":569},"2026-05-21",27900,{"date":704,"open":569,"high":569,"low":575,"close":569,"change":373,"percent_change":20,"volume":705,"transactions":9,"vwap":569},"2026-05-20",51600,{"date":707,"open":18,"high":569,"low":18,"close":708,"change":709,"percent_change":64,"volume":710,"transactions":9,"vwap":708},"2026-05-19",100.025002,-0.055,28100,{"date":712,"open":569,"high":570,"low":569,"close":570,"change":254,"percent_change":254,"volume":713,"transactions":9,"vwap":570},"2026-05-18",38600,{"date":715,"open":708,"high":588,"low":716,"close":569,"change":219,"percent_change":219,"volume":717,"transactions":9,"vwap":569},"2026-05-15",100.014999,65500,{"date":719,"open":575,"high":583,"low":623,"close":623,"change":312,"percent_change":312,"volume":720,"transactions":9,"vwap":623},"2026-05-14",48700,{"date":722,"open":571,"high":569,"low":18,"close":575,"change":189,"percent_change":189,"volume":723,"transactions":9,"vwap":575},"2026-05-13",54900,{"date":725,"open":569,"high":569,"low":18,"close":18,"change":419,"percent_change":419,"volume":726,"transactions":9,"vwap":18},"2026-05-12",54400,{"date":728,"open":202,"high":570,"low":588,"close":202,"change":312,"percent_change":312,"volume":729,"transactions":9,"vwap":202},"2026-05-11",37700,{"date":731,"open":583,"high":589,"low":569,"close":570,"change":254,"percent_change":254,"volume":732,"transactions":9,"vwap":570},"2026-05-08",31000,{"date":734,"open":588,"high":588,"low":623,"close":569,"change":735,"percent_change":189,"volume":736,"transactions":9,"vwap":569},"2026-05-07",0.017,28600,{"date":738,"open":583,"high":202,"low":575,"close":739,"change":590,"percent_change":312,"volume":740,"transactions":9,"vwap":739},"2026-05-06",100.023003,40300,{"date":742,"open":571,"high":569,"low":575,"close":571,"change":709,"percent_change":64,"volume":743,"transactions":9,"vwap":571},"2026-05-05",34400,{"date":745,"open":583,"high":589,"low":583,"close":746,"change":747,"percent_change":219,"volume":748,"transactions":9,"vwap":746},"2026-05-04",100.084999,0.028,42400,{"date":750,"open":583,"high":570,"low":569,"close":751,"change":752,"percent_change":219,"volume":753,"transactions":9,"vwap":751},"2026-05-01",100.056999,0.027,77900,{"date":755,"open":623,"high":583,"low":623,"close":571,"change":227,"percent_change":240,"volume":756,"transactions":9,"vwap":571},"2026-04-30",35500,{"date":758,"open":569,"high":583,"low":18,"close":708,"change":20,"percent_change":20,"volume":759,"transactions":9,"vwap":708},"2026-04-29",38500,{"date":761,"open":18,"high":571,"low":18,"close":716,"change":507,"percent_change":180,"volume":762,"transactions":9,"vwap":716},"2026-04-28",30800,{"date":764,"open":202,"high":570,"low":569,"close":570,"change":218,"percent_change":189,"volume":765,"transactions":9,"vwap":570},"2026-04-27",46200,{"date":767,"open":588,"high":588,"low":569,"close":372,"change":254,"percent_change":254,"volume":768,"transactions":9,"vwap":372},"2026-04-24",22400,{"date":770,"open":571,"high":569,"low":623,"close":716,"change":311,"percent_change":312,"volume":697,"transactions":9,"vwap":716},"2026-04-23",{"date":772,"open":18,"high":571,"low":18,"close":571,"change":20,"percent_change":20,"volume":759,"transactions":9,"vwap":571},"2026-04-22",{"date":774,"open":18,"high":575,"low":195,"close":575,"change":180,"percent_change":180,"volume":775,"transactions":9,"vwap":575},"2026-04-21",64000,{"date":777,"open":583,"high":570,"low":583,"close":570,"change":20,"percent_change":20,"volume":778,"transactions":9,"vwap":570},"2026-04-20",36800,{"date":780,"open":571,"high":781,"low":575,"close":202,"change":254,"percent_change":254,"volume":782,"transactions":9,"vwap":202},"2026-04-17",100.074997,41600,{"date":784,"open":623,"high":569,"low":623,"close":571,"change":189,"percent_change":189,"volume":785,"transactions":9,"vwap":571},"2026-04-16",31700,{"date":787,"open":575,"high":569,"low":18,"close":623,"change":20,"percent_change":20,"volume":788,"transactions":9,"vwap":623},"2026-04-15",63600,{"date":790,"open":623,"high":571,"low":18,"close":18,"change":64,"percent_change":64,"volume":791,"transactions":9,"vwap":18},"2026-04-14",74000,{"date":793,"open":589,"high":589,"low":569,"close":583,"change":240,"percent_change":240,"volume":794,"transactions":9,"vwap":583},"2026-04-13",59700,{"date":796,"open":570,"high":570,"low":583,"close":583,"change":189,"percent_change":189,"volume":797,"transactions":9,"vwap":583},"2026-04-10",40500,{"date":799,"open":571,"high":202,"low":571,"close":571,"change":240,"percent_change":240,"volume":800,"transactions":9,"vwap":571},"2026-04-09",57100,{"date":802,"open":569,"high":583,"low":571,"close":571,"change":240,"percent_change":240,"volume":803,"transactions":9,"vwap":571},"2026-04-08",50600,{"date":805,"open":575,"high":569,"low":575,"close":571,"change":298,"percent_change":298,"volume":806,"transactions":9,"vwap":571},"2026-04-07",48800,{"date":808,"open":809,"high":570,"low":588,"close":202,"change":20,"percent_change":20,"volume":810,"transactions":9,"vwap":202},"2026-04-06",100.065002,62400,{"date":812,"open":594,"high":628,"low":569,"close":588,"change":312,"percent_change":312,"volume":813,"transactions":9,"vwap":588},"2026-04-02",88500,{"date":815,"open":571,"high":202,"low":18,"close":202,"change":254,"percent_change":254,"volume":816,"transactions":9,"vwap":202},"2026-04-01",62000,{"date":818,"open":583,"high":588,"low":571,"close":571,"change":64,"percent_change":64,"volume":819,"transactions":9,"vwap":571},"2026-03-31",59300,{"date":821,"open":583,"high":589,"low":583,"close":570,"change":254,"percent_change":254,"volume":822,"transactions":9,"vwap":570},"2026-03-30",50000,{"date":824,"open":594,"high":628,"low":575,"close":569,"change":752,"percent_change":219,"volume":825,"transactions":9,"vwap":569},"2026-03-27",59000,{"date":827,"open":575,"high":583,"low":828,"close":828,"change":829,"percent_change":64,"volume":830,"transactions":9,"vwap":828},"2026-03-26",100.013,-0.047,54300,{"date":832,"open":583,"high":202,"low":575,"close":588,"change":20,"percent_change":20,"volume":833,"transactions":9,"vwap":588},"2026-03-25",24300,{"date":835,"open":588,"high":588,"low":575,"close":583,"change":64,"percent_change":64,"volume":630,"transactions":9,"vwap":583},"2026-03-24",{"date":837,"open":594,"high":594,"low":838,"close":594,"change":839,"percent_change":254,"volume":840,"transactions":9,"vwap":594},"2026-03-23",100.057999,0.045,44900,{"date":842,"open":18,"high":588,"low":18,"close":372,"change":839,"percent_change":254,"volume":843,"transactions":9,"vwap":372},"2026-03-20",39300,{"date":845,"open":569,"high":583,"low":18,"close":623,"change":273,"percent_change":273,"volume":846,"transactions":9,"vwap":623},"2026-03-19",32800,{"date":848,"open":18,"high":569,"low":18,"close":571,"change":752,"percent_change":219,"volume":849,"transactions":9,"vwap":571},"2026-03-18",33000,{"date":851,"open":594,"high":594,"low":18,"close":852,"change":853,"percent_change":854,"volume":630,"transactions":9,"vwap":852},"2026-03-17",100.0029984,-0.081,-0.08,{"date":856,"open":594,"high":594,"low":571,"close":857,"change":858,"percent_change":189,"volume":859,"transactions":9,"vwap":857},"2026-03-16",100.084,0.019,24600,{"date":861,"open":588,"high":862,"low":623,"close":809,"change":863,"percent_change":219,"volume":864,"transactions":9,"vwap":809},"2026-03-13",100.108,0.032,27100,{"date":866,"open":569,"high":569,"low":623,"close":867,"change":629,"percent_change":20,"volume":868,"transactions":9,"vwap":867},"2026-03-12",100.032997,31500,{"date":870,"open":571,"high":871,"low":18,"close":575,"change":170,"percent_change":170,"volume":584,"transactions":9,"vwap":575},"2026-03-11",100.19,{"date":873,"open":628,"high":628,"low":575,"close":583,"change":709,"percent_change":64,"volume":736,"transactions":9,"vwap":583},"2026-03-10",{"date":875,"open":202,"high":633,"low":583,"close":876,"change":877,"percent_change":280,"volume":878,"transactions":9,"vwap":876},"2026-03-09",100.105,0.052,56000,{"date":880,"open":583,"high":202,"low":571,"close":881,"change":609,"percent_change":189,"volume":882,"transactions":9,"vwap":881},"2026-03-06",100.053001,30700,{"date":884,"open":202,"high":202,"low":623,"close":576,"change":629,"percent_change":20,"volume":885,"transactions":9,"vwap":576},"2026-03-05",33900,{"date":887,"open":575,"high":583,"low":18,"close":635,"change":888,"percent_change":20,"volume":889,"transactions":9,"vwap":635},"2026-03-04",0.012,16500,{"date":891,"open":18,"high":583,"low":18,"close":623,"change":892,"percent_change":273,"volume":816,"transactions":9,"vwap":623},"2026-03-03",-0.023,{"date":894,"open":583,"high":895,"low":575,"close":867,"change":240,"percent_change":240,"volume":732,"transactions":9,"vwap":867},"2026-03-02",100.071999,{"date":897,"open":570,"high":570,"low":867,"close":867,"change":898,"percent_change":273,"volume":899,"transactions":9,"vwap":867},"2026-02-27",-0.021,33600,{"date":901,"open":571,"high":588,"low":571,"close":902,"change":903,"percent_change":189,"volume":904,"transactions":9,"vwap":902},"2026-02-26",100.054001,0.024,17100,{"date":906,"open":575,"high":907,"low":575,"close":571,"change":20,"percent_change":20,"volume":908,"transactions":9,"vwap":571},"2026-02-25",100.049004,25600,{"date":910,"open":623,"high":569,"low":623,"close":575,"change":312,"percent_change":312,"volume":591,"transactions":9,"vwap":575},"2026-02-24",{"date":912,"open":594,"high":594,"low":571,"close":571,"change":913,"percent_change":170,"volume":914,"transactions":9,"vwap":571},"2026-02-23",-0.034,50400,{"date":916,"open":867,"high":202,"low":571,"close":917,"change":918,"percent_change":219,"volume":919,"transactions":9,"vwap":917},"2026-02-20",100.064003,0.031,19600,{"date":921,"open":575,"high":838,"low":575,"close":867,"change":240,"percent_change":240,"volume":922,"transactions":9,"vwap":867},"2026-02-19",22000,{"date":924,"open":589,"high":589,"low":571,"close":867,"change":925,"percent_change":419,"volume":926,"transactions":9,"vwap":867},"2026-02-18",-0.067,25700,{"date":928,"open":588,"high":594,"low":569,"close":594,"change":629,"percent_change":20,"volume":929,"transactions":9,"vwap":594},"2026-02-17",33300,{"date":931,"open":571,"high":589,"low":571,"close":932,"change":752,"percent_change":219,"volume":933,"transactions":9,"vwap":932},"2026-02-13",100.086998,29800,{"date":935,"open":569,"high":588,"low":936,"close":588,"change":339,"percent_change":219,"volume":937,"transactions":9,"vwap":588},"2026-02-12",100.014,17200,{"date":939,"open":18,"high":569,"low":18,"close":708,"change":365,"percent_change":-6,"volume":940,"transactions":9,"vwap":708},"2026-02-11",34200,{"date":942,"open":569,"high":569,"low":575,"close":571,"change":311,"percent_change":312,"volume":943,"transactions":9,"vwap":571},"2026-02-10",17000,{"date":945,"open":575,"high":202,"low":575,"close":946,"change":365,"percent_change":-6,"volume":729,"transactions":9,"vwap":946},"2026-02-09",100.044998,{"date":948,"open":575,"high":588,"low":575,"close":583,"change":949,"percent_change":189,"volume":950,"transactions":9,"vwap":583},"2026-02-06",0.022,27000,{"date":952,"open":195,"high":583,"low":195,"close":953,"change":747,"percent_change":219,"volume":954,"transactions":9,"vwap":953},"2026-02-05",100.028,34100,{"date":956,"open":569,"high":583,"low":188,"close":18,"change":170,"percent_change":170,"volume":957,"transactions":9,"vwap":18},"2026-02-04",56300,{"date":959,"open":195,"high":588,"low":195,"close":571,"change":273,"percent_change":273,"volume":960,"transactions":9,"vwap":571},"2026-02-03",25500,{"date":962,"open":571,"high":202,"low":963,"close":583,"change":189,"percent_change":189,"volume":964,"transactions":9,"vwap":583},"2026-02-02",100.012001,36700,{"date":966,"open":18,"high":570,"low":18,"close":571,"change":219,"percent_change":219,"volume":657,"transactions":9,"vwap":571},"2026-01-30",{"date":968,"open":267,"high":569,"low":267,"close":18,"change":64,"percent_change":64,"volume":969,"transactions":9,"vwap":18},"2026-01-29",51500,{"date":971,"open":623,"high":583,"low":972,"close":583,"change":254,"percent_change":254,"volume":973,"transactions":9,"vwap":583},"2026-01-28",99.986,19000,{"date":975,"open":588,"high":588,"low":976,"close":623,"change":709,"percent_change":64,"volume":977,"transactions":9,"vwap":623},"2026-01-27",100.0049973,21100,{"date":979,"open":575,"high":980,"low":575,"close":809,"change":365,"percent_change":-6,"volume":981,"transactions":9,"vwap":809},"2026-01-26",100.068001,22700,{"date":983,"open":18,"high":202,"low":18,"close":202,"change":280,"percent_change":280,"volume":984,"transactions":9,"vwap":202},"2026-01-23",24100,{"date":986,"open":635,"high":677,"low":623,"close":575,"change":311,"percent_change":312,"volume":987,"transactions":9,"vwap":575},"2026-01-22",13000,{"date":989,"open":569,"high":583,"low":18,"close":576,"change":990,"percent_change":273,"volume":991,"transactions":9,"vwap":576},"2026-01-21",-0.017,22200,{"date":993,"open":588,"high":570,"low":569,"close":607,"change":863,"percent_change":219,"volume":994,"transactions":9,"vwap":607},"2026-01-20",17400,{"date":996,"open":588,"high":589,"low":575,"close":575,"change":240,"percent_change":240,"volume":997,"transactions":9,"vwap":575},"2026-01-16",21500,{"date":999,"open":575,"high":202,"low":575,"close":575,"change":240,"percent_change":240,"volume":940,"transactions":9,"vwap":575},"2026-01-15",{"date":1001,"open":569,"high":871,"low":1002,"close":575,"change":312,"percent_change":312,"volume":1003,"transactions":9,"vwap":575},"2026-01-14",100.016998,21300,{"date":1005,"open":628,"high":628,"low":1006,"close":571,"change":419,"percent_change":419,"volume":1007,"transactions":9,"vwap":571},"2026-01-13",100.018997,23300,{"date":1009,"open":583,"high":594,"low":583,"close":594,"change":189,"percent_change":189,"volume":1010,"transactions":9,"vwap":594},"2026-01-12",29600,{"date":1012,"open":570,"high":570,"low":571,"close":570,"change":747,"percent_change":219,"volume":1013,"transactions":9,"vwap":570},"2026-01-09",14600,{"date":1015,"open":575,"high":588,"low":575,"close":607,"change":219,"percent_change":219,"volume":1016,"transactions":9,"vwap":607},"2026-01-08",8400,{"date":1018,"open":569,"high":583,"low":575,"close":635,"change":1019,"percent_change":312,"volume":785,"transactions":9,"vwap":635},"2026-01-07",-0.008,{"date":1021,"open":623,"high":583,"low":623,"close":571,"change":273,"percent_change":273,"volume":1022,"transactions":9,"vwap":571},"2026-01-06",25900,{"date":1024,"open":575,"high":1025,"low":575,"close":583,"change":240,"percent_change":240,"volume":1026,"transactions":9,"vwap":583},"2026-01-05",100.14,36500,{"date":1028,"open":623,"high":570,"low":623,"close":583,"change":273,"percent_change":273,"volume":981,"transactions":9,"vwap":583},"2026-01-02",{"date":1030,"open":569,"high":594,"low":623,"close":202,"change":373,"percent_change":20,"volume":1031,"transactions":9,"vwap":202},"2025-12-31",15000,{"date":1033,"open":569,"high":594,"low":623,"close":372,"change":1034,"percent_change":273,"volume":1035,"transactions":9,"vwap":372},"2025-12-30",-0.024,19700,{"date":1037,"open":589,"high":1025,"low":907,"close":1038,"change":903,"percent_change":189,"volume":1039,"transactions":9,"vwap":1038},"2025-12-29",100.079002,30500,{"date":1041,"open":589,"high":589,"low":1042,"close":372,"change":1043,"percent_change":20,"volume":1044,"transactions":9,"vwap":372},"2025-12-26",100.0090027,0.007,32400,{"date":1046,"open":589,"high":589,"low":18,"close":1047,"change":839,"percent_change":254,"volume":1048,"transactions":9,"vwap":1047},"2025-12-24",100.047997,12000,{"date":1050,"open":589,"high":589,"low":188,"close":852,"change":662,"percent_change":624,"volume":1051,"transactions":9,"vwap":852},"2025-12-23",38400,{"date":1053,"open":571,"high":589,"low":575,"close":589,"change":637,"percent_change":637,"volume":1054,"transactions":9,"vwap":589},"2025-12-22",40700,{"date":1056,"open":583,"high":22,"low":18,"close":18,"change":1034,"percent_change":273,"volume":1057,"transactions":9,"vwap":18},"2025-12-19",41400,{"date":1059,"open":202,"high":202,"low":575,"close":1060,"change":1061,"percent_change":240,"volume":1062,"transactions":9,"vwap":1060},"2025-12-18",100.024002,0.004,8500,{"date":1064,"open":18,"high":1065,"low":18,"close":575,"change":312,"percent_change":312,"volume":1066,"transactions":9,"vwap":575},"2025-12-17",100.066002,9500,{"date":1068,"open":18,"high":588,"low":18,"close":571,"change":829,"percent_change":64,"volume":1069,"transactions":9,"vwap":571},"2025-12-16",33200,{"date":1071,"open":575,"high":589,"low":575,"close":1072,"change":863,"percent_change":219,"volume":1073,"transactions":9,"vwap":1072},"2025-12-15",100.077003,24200,{"date":1075,"open":575,"high":583,"low":575,"close":946,"change":218,"percent_change":189,"volume":1076,"transactions":9,"vwap":946},"2025-12-12",18700,{"date":1078,"open":936,"high":571,"low":623,"close":575,"change":1079,"percent_change":312,"volume":682,"transactions":9,"vwap":575},"2025-12-11",-0.013,{"date":1081,"open":18,"high":583,"low":18,"close":867,"change":373,"percent_change":20,"volume":1082,"transactions":9,"vwap":867},"2025-12-10",17900,{"date":1084,"open":716,"high":575,"low":623,"close":1085,"change":1086,"percent_change":64,"volume":889,"transactions":9,"vwap":1085},"2025-12-09",100.017998,-0.052,{"date":1088,"open":588,"high":570,"low":583,"close":202,"change":20,"percent_change":20,"volume":1089,"transactions":9,"vwap":202},"2025-12-08",23900,{"date":1091,"open":583,"high":588,"low":583,"close":588,"change":189,"percent_change":189,"volume":1092,"transactions":9,"vwap":588},"2025-12-05",19900,{"date":1094,"open":575,"high":385,"low":575,"close":569,"change":312,"percent_change":312,"volume":1095,"transactions":9,"vwap":569},"2025-12-04",20600,{"date":1097,"open":18,"high":583,"low":18,"close":583,"change":20,"percent_change":20,"volume":638,"transactions":9,"vwap":583},"2025-12-03",{"date":1099,"open":575,"high":569,"low":623,"close":569,"change":273,"percent_change":273,"volume":797,"transactions":9,"vwap":569},"2025-12-02",{"date":1101,"open":569,"high":588,"low":569,"close":588,"change":219,"percent_change":219,"volume":1102,"transactions":9,"vwap":588},"2025-12-01",48600,{"date":1104,"open":583,"high":583,"low":571,"close":571,"change":219,"percent_change":219,"volume":1105,"transactions":9,"vwap":571},"2025-11-28",27700,{"date":1107,"open":623,"high":571,"low":18,"close":18,"change":1079,"percent_change":312,"volume":1108,"transactions":9,"vwap":18},"2025-11-26",51000,{"date":1110,"open":575,"high":575,"low":18,"close":828,"change":1111,"percent_change":180,"volume":1112,"transactions":9,"vwap":828},"2025-11-25",-0.056,23400,{"date":1114,"open":583,"high":202,"low":569,"close":1115,"change":858,"percent_change":189,"volume":1116,"transactions":9,"vwap":1115},"2025-11-24",100.069,45200,{"date":1118,"open":583,"high":588,"low":569,"close":583,"change":254,"percent_change":254,"volume":960,"transactions":9,"vwap":583},"2025-11-21",{"date":1120,"open":575,"high":583,"low":623,"close":623,"change":1121,"percent_change":170,"volume":650,"transactions":9,"vwap":623},"2025-11-20",-0.027,{"date":1123,"open":18,"high":1124,"low":18,"close":1124,"change":1125,"percent_change":254,"volume":1126,"transactions":9,"vwap":1124},"2025-11-19",100.037003,0.037,29400,{"date":1128,"open":571,"high":571,"low":18,"close":18,"change":1129,"percent_change":419,"volume":732,"transactions":9,"vwap":18},"2025-11-18",-0.068,{"date":1131,"open":202,"high":594,"low":588,"close":980,"change":1132,"percent_change":170,"volume":1133,"transactions":9,"vwap":980},"2025-11-17",-0.032,33800,{"date":1135,"open":583,"high":594,"low":571,"close":594,"change":1136,"percent_change":1136,"volume":1137,"transactions":9,"vwap":594},"2025-11-14",0.06,48200,{"date":1139,"open":588,"high":588,"low":571,"close":569,"change":240,"percent_change":240,"volume":584,"transactions":9,"vwap":569},"2025-11-13",{"date":1141,"open":575,"high":569,"low":18,"close":569,"change":170,"percent_change":170,"volume":1142,"transactions":9,"vwap":569},"2025-11-12",19100,{"date":1144,"open":594,"high":594,"low":569,"close":202,"change":240,"percent_change":240,"volume":1145,"transactions":9,"vwap":202},"2025-11-11",9900,{"date":1147,"open":746,"high":633,"low":583,"close":202,"change":298,"percent_change":298,"volume":1148,"transactions":9,"vwap":202},"2025-11-10",34700,{"date":1150,"open":589,"high":633,"low":583,"close":628,"change":219,"percent_change":219,"volume":1151,"transactions":9,"vwap":628},"2025-11-07",36600,{"date":1153,"open":575,"high":594,"low":575,"close":570,"change":240,"percent_change":240,"volume":743,"transactions":9,"vwap":570},"2025-11-06",{"date":1155,"open":575,"high":570,"low":575,"close":570,"change":280,"percent_change":280,"volume":1156,"transactions":9,"vwap":570},"2025-11-05",24700,{"date":1158,"open":18,"high":571,"low":681,"close":571,"change":170,"percent_change":170,"volume":1026,"transactions":9,"vwap":571},"2025-11-04",{"date":1160,"open":202,"high":202,"low":583,"close":588,"change":227,"percent_change":240,"volume":1161,"transactions":9,"vwap":588},"2025-11-03",16300,{"date":1163,"open":588,"high":1115,"low":569,"close":372,"change":219,"percent_change":219,"volume":1164,"transactions":9,"vwap":372},"2025-10-31",14300,{"date":1166,"open":583,"high":588,"low":575,"close":708,"change":311,"percent_change":312,"volume":1048,"transactions":9,"vwap":708},"2025-10-30",{"date":1168,"open":583,"high":1169,"low":575,"close":569,"change":20,"percent_change":20,"volume":1170,"transactions":9,"vwap":569},"2025-10-29",100.061996,21200,{"date":1172,"open":18,"high":583,"low":18,"close":571,"change":298,"percent_change":298,"volume":1173,"transactions":9,"vwap":571},"2025-10-28",28200,{"date":1175,"open":583,"high":628,"low":569,"close":202,"change":189,"percent_change":189,"volume":1176,"transactions":9,"vwap":202},"2025-10-27",21600,{"date":1178,"open":628,"high":628,"low":571,"close":583,"change":280,"percent_change":280,"volume":1179,"transactions":9,"vwap":583},"2025-10-24",20800,{"date":1181,"open":583,"high":588,"low":18,"close":18,"change":273,"percent_change":273,"volume":1182,"transactions":9,"vwap":18},"2025-10-23",25800,{"date":1184,"open":589,"high":589,"low":575,"close":575,"change":240,"percent_change":240,"volume":1185,"transactions":9,"vwap":575},"2025-10-22",20300,{"date":1187,"open":623,"high":588,"low":623,"close":575,"change":709,"percent_change":64,"volume":1188,"transactions":9,"vwap":575},"2025-10-21",26900,{"date":1190,"open":571,"high":570,"low":571,"close":781,"change":311,"percent_change":312,"volume":1013,"transactions":9,"vwap":781},"2025-10-20",{"date":1192,"open":588,"high":589,"low":571,"close":589,"change":1193,"percent_change":1193,"volume":1194,"transactions":9,"vwap":589},"2025-10-17",0.07,30400,{"date":1196,"open":623,"high":1047,"low":623,"close":575,"change":20,"percent_change":20,"volume":1112,"transactions":9,"vwap":575},"2025-10-16",{"date":1198,"open":575,"high":583,"low":1199,"close":623,"change":312,"percent_change":312,"volume":1200,"transactions":9,"vwap":623},"2025-10-15",99.967,22800,{"date":1202,"open":18,"high":575,"low":23,"close":575,"change":189,"percent_change":189,"volume":1203,"transactions":9,"vwap":575},"2025-10-14",23700,{"date":1205,"open":583,"high":633,"low":18,"close":18,"change":1206,"percent_change":1206,"volume":859,"transactions":9,"vwap":18},"2025-10-13",-0.13,{"date":1208,"open":569,"high":634,"low":571,"close":634,"change":637,"percent_change":637,"volume":1209,"transactions":9,"vwap":634},"2025-10-10",46600,{"date":1211,"open":575,"high":1212,"low":575,"close":569,"change":254,"percent_change":254,"volume":1213,"transactions":9,"vwap":569},"2025-10-09",100.042999,14400,{"date":1215,"open":575,"high":569,"low":18,"close":18,"change":273,"percent_change":273,"volume":1161,"transactions":9,"vwap":18},"2025-10-08",{"date":1217,"open":18,"high":576,"low":18,"close":575,"change":240,"percent_change":240,"volume":1073,"transactions":9,"vwap":575},"2025-10-07",{"date":1219,"open":588,"high":589,"low":575,"close":575,"change":170,"percent_change":170,"volume":843,"transactions":9,"vwap":575},"2025-10-06",{"date":1221,"open":583,"high":594,"low":1222,"close":583,"change":170,"percent_change":170,"volume":1223,"transactions":9,"vwap":583},"2025-10-03",100.030998,50200,{"date":1225,"open":575,"high":570,"low":195,"close":570,"change":1193,"percent_change":1193,"volume":1226,"transactions":9,"vwap":570},"2025-10-02",34500,{"date":1228,"open":571,"high":569,"low":852,"close":623,"change":312,"percent_change":312,"volume":882,"transactions":9,"vwap":623},"2025-10-01",{"date":1230,"open":575,"high":575,"low":1231,"close":575,"change":240,"percent_change":240,"volume":1232,"transactions":9,"vwap":575},"2025-09-30",99.952,23200,{"date":1234,"open":623,"high":372,"low":623,"close":575,"change":311,"percent_change":312,"volume":1194,"transactions":9,"vwap":575},"2025-09-29",{"date":1236,"open":588,"high":202,"low":571,"close":576,"change":903,"percent_change":189,"volume":1237,"transactions":9,"vwap":576},"2025-09-26",29000,{"date":1239,"open":575,"high":575,"low":18,"close":661,"change":1240,"percent_change":240,"volume":1241,"transactions":9,"vwap":661},"2025-09-25",0.001,50100,{"date":1243,"open":18,"high":575,"low":18,"close":623,"change":20,"percent_change":20,"volume":1244,"transactions":9,"vwap":623},"2025-09-24",24900,{"date":1246,"open":623,"high":571,"low":18,"close":18,"change":507,"percent_change":180,"volume":1247,"transactions":9,"vwap":18},"2025-09-23",26600,{"date":1249,"open":575,"high":202,"low":575,"close":809,"change":373,"percent_change":20,"volume":1250,"transactions":9,"vwap":809},"2025-09-22",29500,{"date":1252,"open":588,"high":589,"low":569,"close":583,"change":227,"percent_change":240,"volume":1253,"transactions":9,"vwap":583},"2025-09-19",59100,{"date":1255,"open":575,"high":809,"low":575,"close":946,"change":189,"percent_change":189,"volume":1256,"transactions":9,"vwap":946},"2025-09-18",43200,{"date":1258,"open":571,"high":571,"low":575,"close":708,"change":365,"percent_change":-6,"volume":1259,"transactions":9,"vwap":708},"2025-09-17",14700,{"date":1261,"open":588,"high":202,"low":623,"close":571,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":571},"2025-09-16",-0.107,-0.11,27600,{"date":1266,"open":202,"high":1025,"low":202,"close":1267,"change":877,"percent_change":280,"volume":1268,"transactions":9,"vwap":1267},"2025-09-15",100.137,38800,{"date":1270,"open":202,"high":594,"low":583,"close":746,"change":331,"percent_change":273,"volume":1271,"transactions":9,"vwap":746},"2025-09-12",18100,{"date":1273,"open":583,"high":628,"low":385,"close":628,"change":1136,"percent_change":1136,"volume":1274,"transactions":9,"vwap":628},"2025-09-11",39400,{"date":1276,"open":583,"high":588,"low":583,"close":583,"change":240,"percent_change":240,"volume":1277,"transactions":9,"vwap":583},"2025-09-10",9700,{"date":1279,"open":583,"high":583,"low":1124,"close":583,"change":854,"percent_change":854,"volume":1280,"transactions":9,"vwap":583},"2025-09-09",32300,{"date":1282,"open":633,"high":634,"low":1283,"close":634,"change":1284,"percent_change":189,"volume":1285,"transactions":9,"vwap":634},"2025-09-08",100.081001,0.023,41300,{"date":1287,"open":588,"high":628,"low":588,"close":587,"change":752,"percent_change":219,"volume":1288,"transactions":9,"vwap":587},"2025-09-05",19200,{"date":1290,"open":623,"high":570,"low":623,"close":570,"change":280,"percent_change":280,"volume":840,"transactions":9,"vwap":570},"2025-09-04",{"date":1292,"open":583,"high":583,"low":571,"close":571,"change":1293,"percent_change":20,"volume":1288,"transactions":9,"vwap":571},"2025-09-03",0.014,{"date":1295,"open":583,"high":583,"low":195,"close":1296,"change":1297,"percent_change":64,"volume":1298,"transactions":9,"vwap":1296},"2025-09-02",100.015999,-0.054,53600,{"date":1300,"open":571,"high":589,"low":571,"close":202,"change":240,"percent_change":240,"volume":1301,"transactions":9,"vwap":202},"2025-08-29",54200,{"date":1303,"open":571,"high":202,"low":571,"close":202,"change":339,"percent_change":219,"volume":1304,"transactions":9,"vwap":202},"2025-08-28",54700,{"date":1306,"open":18,"high":583,"low":18,"close":576,"change":888,"percent_change":20,"volume":1307,"transactions":9,"vwap":576},"2025-08-27",18500,{"date":1309,"open":583,"high":583,"low":575,"close":739,"change":925,"percent_change":419,"volume":1310,"transactions":9,"vwap":739},"2025-08-26",26800,{"date":1312,"open":202,"high":589,"low":202,"close":589,"change":20,"percent_change":20,"volume":1313,"transactions":9,"vwap":589},"2025-08-25",14200,{"date":1315,"open":588,"high":570,"low":1316,"close":570,"change":1136,"percent_change":1136,"volume":1317,"transactions":9,"vwap":570},"2025-08-22",100.051003,24800,{"date":1319,"open":18,"high":583,"low":18,"close":575,"change":312,"percent_change":312,"volume":1320,"transactions":9,"vwap":575},"2025-08-21",33100,{"date":1322,"open":569,"high":569,"low":623,"close":571,"change":227,"percent_change":240,"volume":1323,"transactions":9,"vwap":571},"2025-08-20",47300,{"date":1325,"open":583,"high":583,"low":575,"close":708,"change":64,"percent_change":64,"volume":1326,"transactions":9,"vwap":708},"2025-08-19",58800,{"date":1328,"open":202,"high":570,"low":583,"close":781,"change":365,"percent_change":-6,"volume":1329,"transactions":9,"vwap":781},"2025-08-18",55500,{"date":1331,"open":570,"high":570,"low":583,"close":570,"change":219,"percent_change":219,"volume":1332,"transactions":9,"vwap":570},"2025-08-15",20500,{"date":1334,"open":570,"high":570,"low":569,"close":583,"change":735,"percent_change":189,"volume":1335,"transactions":9,"vwap":583},"2025-08-14",13300,{"date":1337,"open":583,"high":202,"low":571,"close":867,"change":590,"percent_change":312,"volume":1338,"transactions":9,"vwap":867},"2025-08-13",89800,{"date":1340,"open":583,"high":583,"low":575,"close":569,"change":64,"percent_change":64,"volume":1341,"transactions":9,"vwap":569},"2025-08-12",85000,{"date":1343,"open":628,"high":628,"low":202,"close":589,"change":373,"percent_change":20,"volume":1176,"transactions":9,"vwap":589},"2025-08-11",{"date":1345,"open":202,"high":570,"low":202,"close":781,"change":218,"percent_change":189,"volume":1346,"transactions":9,"vwap":781},"2025-08-08",14900,{"date":1348,"open":575,"high":583,"low":575,"close":583,"change":189,"percent_change":189,"volume":1349,"transactions":9,"vwap":583},"2025-08-07",13900,{"date":1351,"open":576,"high":569,"low":575,"close":571,"change":240,"percent_change":240,"volume":1352,"transactions":9,"vwap":571},"2025-08-06",29100,{"date":1354,"open":575,"high":571,"low":18,"close":571,"change":180,"percent_change":180,"volume":1355,"transactions":9,"vwap":571},"2025-08-05",37000,{"date":1357,"open":633,"high":633,"low":202,"close":589,"change":735,"percent_change":189,"volume":1358,"transactions":9,"vwap":589},"2025-08-04",24400,{"date":1360,"open":623,"high":1361,"low":623,"close":1362,"change":1284,"percent_change":189,"volume":1031,"transactions":9,"vwap":1362},"2025-08-01",100.085999,100.072998,{"date":1364,"open":569,"high":570,"low":571,"close":583,"change":20,"percent_change":20,"volume":1365,"transactions":9,"vwap":583},"2025-07-31",13500,{"date":1367,"open":588,"high":202,"low":1368,"close":569,"change":20,"percent_change":20,"volume":1185,"transactions":9,"vwap":569},"2025-07-30",100.021004,{"date":1370,"open":571,"high":571,"low":661,"close":571,"change":180,"percent_change":180,"volume":1371,"transactions":9,"vwap":571},"2025-07-29",13700,{"date":1373,"open":583,"high":589,"low":583,"close":589,"change":189,"percent_change":189,"volume":1332,"transactions":9,"vwap":589},"2025-07-28",{"date":1375,"open":571,"high":570,"low":571,"close":202,"change":189,"percent_change":189,"volume":1376,"transactions":9,"vwap":202},"2025-07-25",11700,{"date":1378,"open":1002,"high":583,"low":1002,"close":583,"change":218,"percent_change":189,"volume":943,"transactions":9,"vwap":583},"2025-07-24",{"date":1380,"open":571,"high":569,"low":18,"close":708,"change":365,"percent_change":-6,"volume":1307,"transactions":9,"vwap":708},"2025-07-23",{"date":1382,"open":583,"high":583,"low":18,"close":571,"change":1383,"percent_change":64,"volume":981,"transactions":9,"vwap":571},"2025-07-22",-0.051,{"date":1385,"open":202,"high":594,"low":588,"close":1283,"change":918,"percent_change":219,"volume":1386,"transactions":9,"vwap":1283},"2025-07-21",16700,{"date":1388,"open":575,"high":570,"low":575,"close":583,"change":254,"percent_change":254,"volume":994,"transactions":9,"vwap":583},"2025-07-18",{"date":1390,"open":588,"high":588,"low":623,"close":623,"change":273,"percent_change":273,"volume":1386,"transactions":9,"vwap":623},"2025-07-17",{"date":1392,"open":588,"high":588,"low":575,"close":571,"change":240,"percent_change":240,"volume":1393,"transactions":9,"vwap":571},"2025-07-16",11200,{"date":1395,"open":583,"high":583,"low":623,"close":571,"change":180,"percent_change":180,"volume":1170,"transactions":9,"vwap":571},"2025-07-15",{"date":1397,"open":570,"high":589,"low":660,"close":589,"change":20,"percent_change":20,"volume":1398,"transactions":9,"vwap":589},"2025-07-14",16900,{"date":1400,"open":202,"high":570,"low":907,"close":570,"change":254,"percent_change":254,"volume":1401,"transactions":9,"vwap":570},"2025-07-11",13800,{"date":1403,"open":576,"high":569,"low":571,"close":569,"change":189,"percent_change":189,"volume":1404,"transactions":9,"vwap":569},"2025-07-10",8100,{"date":1406,"open":588,"high":588,"low":623,"close":575,"change":240,"percent_change":240,"volume":1376,"transactions":9,"vwap":575},"2025-07-09",{"date":1408,"open":583,"high":583,"low":716,"close":575,"change":419,"percent_change":419,"volume":1016,"transactions":9,"vwap":575},"2025-07-08",{"date":1410,"open":202,"high":594,"low":1316,"close":589,"change":1411,"percent_change":219,"volume":1412,"transactions":9,"vwap":589},"2025-07-07",0.034,21900,{"date":1414,"open":570,"high":589,"low":1415,"close":1416,"change":1417,"percent_change":254,"volume":1418,"transactions":9,"vwap":1416},"2025-07-03",100.033997,100.056,0.036,5600,{"date":1420,"open":623,"high":569,"low":623,"close":575,"change":312,"percent_change":312,"volume":1421,"transactions":9,"vwap":575},"2025-07-02",9200,{"date":1423,"open":583,"high":583,"low":18,"close":571,"change":170,"percent_change":170,"volume":1424,"transactions":9,"vwap":571},"2025-07-01",14100,{"date":1426,"open":202,"high":628,"low":588,"close":588,"change":1079,"percent_change":312,"volume":984,"transactions":9,"vwap":588},"2025-06-30",{"date":1428,"open":628,"high":628,"low":571,"close":1362,"change":1429,"percent_change":254,"volume":1013,"transactions":9,"vwap":1362},"2025-06-27",0.038,{"date":1431,"open":623,"high":583,"low":623,"close":576,"change":331,"percent_change":273,"volume":1432,"transactions":9,"vwap":576},"2025-06-26",15400,{"date":1434,"open":569,"high":588,"low":18,"close":588,"change":189,"percent_change":189,"volume":1435,"transactions":9,"vwap":588},"2025-06-25",16000,{"date":1437,"open":583,"high":202,"low":623,"close":569,"change":331,"percent_change":273,"volume":1349,"transactions":9,"vwap":569},"2025-06-24",{"date":1439,"open":633,"high":1440,"low":575,"close":809,"change":373,"percent_change":20,"volume":1441,"transactions":9,"vwap":809},"2025-06-23",100.129,10400,{"date":1443,"open":628,"high":628,"low":575,"close":583,"change":218,"percent_change":189,"volume":1444,"transactions":9,"vwap":583},"2025-06-20",12400,{"date":1446,"open":623,"high":1047,"low":18,"close":708,"change":227,"percent_change":240,"volume":1066,"transactions":9,"vwap":708},"2025-06-18",{"date":1448,"open":583,"high":583,"low":195,"close":575,"change":180,"percent_change":180,"volume":1449,"transactions":9,"vwap":575},"2025-06-17",27200,{"date":1451,"open":575,"high":589,"low":575,"close":570,"change":240,"percent_change":240,"volume":1452,"transactions":9,"vwap":570},"2025-06-16",7300,{"date":1454,"open":583,"high":570,"low":575,"close":570,"change":839,"percent_change":254,"volume":1013,"transactions":9,"vwap":570},"2025-06-13",{"date":1456,"open":708,"high":569,"low":1457,"close":576,"change":20,"percent_change":20,"volume":1066,"transactions":9,"vwap":576},"2025-06-12",100.00099945,{"date":1459,"open":571,"high":571,"low":18,"close":708,"change":365,"percent_change":-6,"volume":1393,"transactions":9,"vwap":708},"2025-06-11",{"date":1461,"open":1462,"high":1462,"low":18,"close":571,"change":64,"percent_change":64,"volume":973,"transactions":9,"vwap":571},"2025-06-10",100.24,{"date":1464,"open":575,"high":570,"low":575,"close":570,"change":1293,"percent_change":20,"volume":1465,"transactions":9,"vwap":570},"2025-06-09",14800,{"date":1467,"open":202,"high":202,"low":569,"close":1065,"change":1468,"percent_change":219,"volume":1469,"transactions":9,"vwap":1065},"2025-06-06",0.026,6300,{"date":1471,"open":623,"high":569,"low":623,"close":569,"change":219,"percent_change":219,"volume":1472,"transactions":9,"vwap":569},"2025-06-05",5100,{"date":1474,"open":588,"high":588,"low":623,"close":623,"change":240,"percent_change":240,"volume":1475,"transactions":9,"vwap":623},"2025-06-04",18300,{"date":1477,"open":583,"high":583,"low":449,"close":623,"change":419,"percent_change":419,"volume":1478,"transactions":9,"vwap":623},"2025-06-03",31400,{"date":1480,"open":583,"high":570,"low":569,"close":570,"change":189,"percent_change":189,"volume":1048,"transactions":9,"vwap":570},"2025-06-02",{"date":1482,"open":946,"high":202,"low":946,"close":588,"change":339,"percent_change":219,"volume":577,"transactions":9,"vwap":588},"2025-05-30",{"date":1484,"open":716,"high":571,"low":716,"close":708,"change":20,"percent_change":20,"volume":1485,"transactions":9,"vwap":708},"2025-05-29",4200,{"date":1487,"open":623,"high":575,"low":623,"close":716,"change":240,"percent_change":240,"volume":1488,"transactions":9,"vwap":716},"2025-05-28",7400,{"date":1490,"open":18,"high":569,"low":18,"close":716,"change":358,"percent_change":298,"volume":981,"transactions":9,"vwap":716},"2025-05-27",{"date":1492,"open":202,"high":570,"low":588,"close":588,"change":219,"percent_change":219,"volume":1452,"transactions":9,"vwap":588},"2025-05-23",{"date":1494,"open":623,"high":569,"low":623,"close":571,"change":888,"percent_change":20,"volume":1495,"transactions":9,"vwap":571},"2025-05-22",5500,{"date":1497,"open":571,"high":571,"low":18,"close":1085,"change":1498,"percent_change":-6,"volume":1499,"transactions":9,"vwap":1085},"2025-05-21",-0.002,15300,{"date":1501,"open":202,"high":202,"low":575,"close":575,"change":180,"percent_change":180,"volume":685,"transactions":9,"vwap":575},"2025-05-20",{"date":1503,"open":633,"high":633,"low":588,"close":570,"change":20,"percent_change":20,"volume":1016,"transactions":9,"vwap":570},"2025-05-19",{"date":1505,"open":628,"high":628,"low":1506,"close":202,"change":254,"percent_change":254,"volume":1066,"transactions":9,"vwap":202},"2025-05-16",100.058998,{"date":1508,"open":623,"high":569,"low":623,"close":571,"change":20,"percent_change":20,"volume":1048,"transactions":9,"vwap":571},"2025-05-15",{"date":1510,"open":623,"high":569,"low":623,"close":575,"change":365,"percent_change":-6,"volume":1511,"transactions":9,"vwap":575},"2025-05-14",10300,{"date":1513,"open":569,"high":569,"low":177,"close":708,"change":1514,"percent_change":854,"volume":1515,"transactions":9,"vwap":708},"2025-05-13",-0.085,42100,{"date":1517,"open":1518,"high":176,"low":202,"close":628,"change":1519,"percent_change":254,"volume":1035,"transactions":9,"vwap":628},"2025-05-12",100.23,0.042,{"date":1521,"open":588,"high":570,"low":588,"close":980,"change":609,"percent_change":189,"volume":1522,"transactions":9,"vwap":980},"2025-05-09",2600,{"date":1524,"open":1462,"high":1462,"low":575,"close":583,"change":189,"percent_change":189,"volume":1525,"transactions":9,"vwap":583},"2025-05-08",17300,{"date":1527,"open":233,"high":571,"low":233,"close":571,"change":227,"percent_change":240,"volume":1528,"transactions":9,"vwap":571},"2025-05-07",4100,{"date":1530,"open":623,"high":571,"low":18,"close":708,"change":709,"percent_change":64,"volume":1531,"transactions":9,"vwap":708},"2025-05-06",10900,{"date":1533,"open":202,"high":570,"low":809,"close":570,"change":373,"percent_change":20,"volume":1534,"transactions":9,"vwap":570},"2025-05-05",6500,{"date":1536,"open":195,"high":202,"low":195,"close":809,"change":254,"percent_change":254,"volume":1537,"transactions":9,"vwap":809},"2025-05-02",6200,{"date":1539,"open":634,"high":634,"low":575,"close":708,"change":312,"percent_change":312,"volume":1540,"transactions":9,"vwap":708},"2025-05-01",869300,{"date":1542,"open":623,"high":583,"low":623,"close":576,"change":218,"percent_change":189,"volume":1488,"transactions":9,"vwap":576},"2025-04-30",{"date":1544,"open":571,"high":571,"low":623,"close":623,"change":1514,"percent_change":854,"volume":1545,"transactions":9,"vwap":623},"2025-04-29",4800,{"date":181,"open":589,"high":594,"low":570,"close":1547,"change":227,"percent_change":240,"volume":1548,"transactions":9,"vwap":1547},100.095001,7700]