[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-YEAR":3,"homepage-market-summary":26,"stock-historical-YEAR":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"YEAR","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},"AB Ultra Short Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.6978,1.8504,"Monthly",{"close":17,"open":18,"high":17,"low":18,"prev_close":17,"change":19,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},50.04,50,0,202588.726108,50.73,49.94,182983.666338251,12.7,1021,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"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",[95,100,105,110,115,120,125,129,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":35},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":69,"price":128,"is_up":11},"Industrials","XLI",168.4,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.59,49.27,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":140,"etf":141,"change":142,"price":143,"is_up":35},"Utilities","XLU",-0.19,41.07,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.73,112.07,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":35},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":156,"name":157,"price":158,"change":159,"is_up":35},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":166,"name":167,"price":168,"change":169,"is_up":35},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":22,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},50.82,188977,68976500.250901,-1.24,"2025-04-28",[181,184,192,198,206,214,221,231,240,247,253,260,269,276,282,288,296,304,310,315,321,330,338,346,352,359,365,374,384,392,399,405,411,416,420,424,430,437,442,447,453,462,468,473,478,484,489,498,504,510,517,521,529,537,545,549,554,559,564,570,578,583,588,592,595,599,605,610,613,616,621,625,629,633,637,640,644,649,655,659,662,665,669,674,677,680,684,687,690,693,696,701,706,712,716,719,722,725,728,732,735,738,742,745,748,752,755,759,762,765,768,771,777,784,787,790,795,799,802,805,808,813,816,819,822,826,831,834,837,841,844,847,850,856,860,864,868,871,876,879,882,885,888,892,896,900,904,907,910,914,919,922,925,928,933,939,944,950,953,958,963,966,970,974,977,983,987,992,995,999,1002,1005,1009,1016,1019,1022,1025,1029,1032,1035,1039,1043,1046,1049,1052,1056,1059,1062,1065,1069,1071,1074,1078,1083,1088,1094,1099,1102,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1138,1141,1145,1149,1152,1156,1161,1168,1172,1175,1178,1181,1184,1189,1192,1196,1199,1203,1206,1209,1212,1215,1218,1221,1224,1228,1233,1236,1240,1243,1246,1248,1252,1255,1259,1262,1265,1268,1271,1274,1278,1281,1285,1287,1290,1293,1297,1300,1303,1308,1312,1315,1318,1321,1324,1327,1330,1334,1337,1340,1343,1346,1349,1352,1355,1359,1363,1367,1370,1372,1377,1382,1385,1388,1392,1395,1399,1402,1405,1408,1411,1414,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1466,1469,1472,1476,1480,1483,1486,1489,1492,1495,1499,1502,1505,1509,1512,1514,1517,1520,1524,1527,1530,1533,1536,1539,1542,1545,1548,1552,1557,1560,1563,1566,1569,1572,1575,1579,1582,1585,1588,1590,1593,1596,1599,1602,1605,1608,1611,1615,1618,1621,1624,1627,1630,1633,1636,1641,1645,1649],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":19,"percent_change":19,"volume":20,"transactions":182,"vwap":183},313,50.0348,{"date":185,"open":18,"high":17,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-07",49.99,0.02,0.04,171497.961578,474,50.0315,{"date":193,"open":18,"high":194,"low":186,"close":194,"change":187,"percent_change":188,"volume":195,"transactions":196,"vwap":197},"2026-10-06",50.02,99403.523538,251,50.0056,{"date":199,"open":200,"high":18,"low":201,"close":18,"change":188,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",49.98,49.97,0.08,192780.512707,398,49.987,{"date":207,"open":201,"high":194,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",49.96,-0.02,-0.04,190503.311905,309,49.975,{"date":215,"open":22,"high":18,"low":22,"close":200,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",-0.1,-0.2,133691.652475,371,49.9717,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":187,"volume":228,"transactions":229,"vwap":230},"2026-09-30",50.1,50.105,50.0702,50.08,0.0121,89049.561022,200,50.086,{"date":232,"open":17,"high":233,"low":17,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",50.0701,50.0679,0.0279,0.06,189602.243481,217,50.0669,{"date":241,"open":242,"high":243,"low":17,"close":17,"change":63,"percent_change":216,"volume":244,"transactions":245,"vwap":246},"2026-09-28",50.05,50.07,115408.81883,219,50.0531,{"date":248,"open":243,"high":249,"low":242,"close":249,"change":188,"percent_change":202,"volume":250,"transactions":251,"vwap":252},"2026-09-25",50.09,151386.841516,276,50.0712,{"date":254,"open":226,"high":226,"low":255,"close":242,"change":256,"percent_change":209,"volume":257,"transactions":258,"vwap":259},"2026-09-24",50.045,-0.01,337390.35472,231,50.0595,{"date":261,"open":243,"high":262,"low":263,"close":264,"change":210,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",50.0978,50.0323,50.06,-0.08,560687.547088,489,50.068,{"date":270,"open":271,"high":271,"low":226,"close":223,"change":272,"percent_change":187,"volume":273,"transactions":274,"vwap":275},"2026-09-22",50.13,0.01,104189.68423,269,50.1031,{"date":277,"open":271,"high":271,"low":278,"close":249,"change":187,"percent_change":188,"volume":279,"transactions":280,"vwap":281},"2026-09-21",50.081,67898.295776,241,50.0971,{"date":283,"open":249,"high":284,"low":243,"close":243,"change":256,"percent_change":209,"volume":285,"transactions":286,"vwap":287},"2026-09-18",50.0999,44755.191586,175,50.0869,{"date":289,"open":290,"high":290,"low":226,"close":226,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",50.22,0.015,0.03,101840.45479,338,50.1038,{"date":297,"open":223,"high":271,"low":298,"close":299,"change":300,"percent_change":169,"volume":301,"transactions":302,"vwap":303},"2026-09-16",50.0601,50.065,-0.015,177505.235219,401,50.1095,{"date":305,"open":249,"high":306,"low":226,"close":226,"change":209,"percent_change":210,"volume":307,"transactions":308,"vwap":309},"2026-09-15",50.11,165260.597633,416,50.091,{"date":311,"open":223,"high":312,"low":249,"close":223,"change":292,"percent_change":236,"volume":313,"transactions":182,"vwap":314},"2026-09-14",50.1186,186286.104373,50.1068,{"date":316,"open":271,"high":271,"low":243,"close":243,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":314},"2026-09-11",-0.031,-0.06,235671.118816,366,{"date":322,"open":323,"high":323,"low":249,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",50.14,50.101,-0.064,-0.13,82337.352638,290,50.1161,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":19,"percent_change":19,"volume":336,"transactions":258,"vwap":337},"2026-09-09",50.16,50.1791,50.15,50.165,107074.651045,50.1652,{"date":339,"open":340,"high":341,"low":334,"close":335,"change":342,"percent_change":256,"volume":343,"transactions":344,"vwap":345},"2026-09-08",50.17,50.19,-0.005,166578.261931,520,50.1712,{"date":347,"open":348,"high":348,"low":334,"close":340,"change":272,"percent_change":187,"volume":349,"transactions":350,"vwap":351},"2026-09-04",50.21,50077.175284,247,50.1738,{"date":353,"open":332,"high":354,"low":355,"close":332,"change":187,"percent_change":188,"volume":356,"transactions":357,"vwap":358},"2026-09-03",50.18,50.1451,65302.013593,424,50.163,{"date":360,"open":271,"high":361,"low":306,"close":323,"change":187,"percent_change":188,"volume":362,"transactions":363,"vwap":364},"2026-09-02",50.144519,129630.3262,237,50.1305,{"date":366,"open":271,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-01",50.1499,50.12,-0.175,-0.35,94662.14446,373,50.1318,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":272,"volume":381,"transactions":382,"vwap":383},"2026-08-31",50.3,50.31,50.28,50.295,0.005,115424.444853,359,50.2972,{"date":385,"open":386,"high":387,"low":388,"close":388,"change":63,"percent_change":216,"volume":389,"transactions":390,"vwap":391},"2026-08-28",50.33,50.35,50.29,141068.682468,387,50.3047,{"date":393,"open":387,"high":387,"low":394,"close":395,"change":291,"percent_change":292,"volume":396,"transactions":397,"vwap":398},"2026-08-27",50.32,50.34,102968.294386,246,50.3254,{"date":400,"open":394,"high":386,"low":377,"close":401,"change":300,"percent_change":169,"volume":402,"transactions":403,"vwap":404},"2026-08-26",50.325,136113.4481,283,50.3198,{"date":406,"open":377,"high":395,"low":377,"close":395,"change":407,"percent_change":49,"volume":408,"transactions":409,"vwap":410},"2026-08-25",0.05,146315.298118,307,50.3239,{"date":412,"open":394,"high":394,"low":378,"close":388,"change":169,"percent_change":318,"volume":413,"transactions":414,"vwap":415},"2026-08-24",91317.715298,314,50.3046,{"date":417,"open":376,"high":394,"low":376,"close":394,"change":187,"percent_change":188,"volume":418,"transactions":245,"vwap":419},"2026-08-21",142305.924728,50.3081,{"date":421,"open":388,"high":394,"low":388,"close":376,"change":256,"percent_change":209,"volume":422,"transactions":308,"vwap":423},"2026-08-20",115018.592269,50.3099,{"date":425,"open":376,"high":377,"low":388,"close":377,"change":426,"percent_change":187,"volume":427,"transactions":428,"vwap":429},"2026-08-19",0.0101,104423.833493,316,50.2966,{"date":431,"open":378,"high":377,"low":378,"close":432,"change":433,"percent_change":-6,"volume":434,"transactions":435,"vwap":436},"2026-08-18",50.2999,-0.0001,285717.611688,299,50.3036,{"date":438,"open":439,"high":376,"low":439,"close":376,"change":187,"percent_change":188,"volume":440,"transactions":414,"vwap":441},"2026-08-17",50.27,156193.016681,50.2857,{"date":443,"open":377,"high":377,"low":439,"close":378,"change":19,"percent_change":19,"volume":444,"transactions":445,"vwap":446},"2026-08-14",58900.29478,171,50.2847,{"date":448,"open":439,"high":449,"low":439,"close":378,"change":188,"percent_change":202,"volume":450,"transactions":451,"vwap":452},"2026-08-13",50.2898,39234.996378,156,50.2757,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":342,"percent_change":256,"volume":459,"transactions":460,"vwap":461},"2026-08-12",50.25,50.26,50.23,50.24,201978.622085,264,50.2433,{"date":463,"open":457,"high":455,"low":457,"close":464,"change":380,"percent_change":272,"volume":465,"transactions":466,"vwap":467},"2026-08-11",50.245,296138.537691,225,50.2385,{"date":469,"open":457,"high":458,"low":290,"close":458,"change":19,"percent_change":19,"volume":470,"transactions":471,"vwap":472},"2026-08-10",99364.530787,293,50.2274,{"date":474,"open":455,"high":455,"low":290,"close":458,"change":188,"percent_change":202,"volume":475,"transactions":476,"vwap":477},"2026-08-07",132354.365,223,50.2356,{"date":479,"open":290,"high":290,"low":354,"close":480,"change":169,"percent_change":318,"volume":481,"transactions":482,"vwap":483},"2026-08-06",50.2,141587.805168,297,50.2002,{"date":485,"open":290,"high":457,"low":480,"close":457,"change":291,"percent_change":292,"volume":486,"transactions":487,"vwap":488},"2026-08-05",173540.759932,344,50.2154,{"date":490,"open":290,"high":491,"low":354,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-04",50.2299,50.215,0.035,0.07,127187.506008,275,50.2065,{"date":499,"open":340,"high":354,"low":332,"close":354,"change":326,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-03",-0.26,216298.187583,446,50.1675,{"date":505,"open":377,"high":394,"low":423,"close":377,"change":506,"percent_change":210,"volume":507,"transactions":508,"vwap":509},"2026-07-31",-0.019,106063.484206,302,50.3121,{"date":511,"open":394,"high":386,"low":377,"close":512,"change":513,"percent_change":236,"volume":514,"transactions":515,"vwap":516},"2026-07-30",50.329,0.029,151239.076438,345,50.3229,{"date":518,"open":388,"high":394,"low":439,"close":376,"change":291,"percent_change":292,"volume":519,"transactions":294,"vwap":520},"2026-07-29",285170.722337,50.3057,{"date":522,"open":439,"high":523,"low":439,"close":524,"change":525,"percent_change":292,"volume":526,"transactions":527,"vwap":528},"2026-07-28",50.2995,50.285,0.0145,58208.002161,211,50.2845,{"date":530,"open":456,"high":531,"low":456,"close":532,"change":533,"percent_change":188,"volume":534,"transactions":535,"vwap":536},"2026-07-27",50.2811,50.2705,0.0185,184376.148389,218,50.2752,{"date":538,"open":458,"high":539,"low":458,"close":540,"change":541,"percent_change":188,"volume":542,"transactions":543,"vwap":544},"2026-07-24",50.2698,50.252,0.022,96306.897883,205,50.2523,{"date":546,"open":458,"high":458,"low":348,"close":457,"change":256,"percent_change":209,"volume":547,"transactions":294,"vwap":548},"2026-07-23",87067.97115,50.2278,{"date":550,"open":456,"high":456,"low":457,"close":458,"change":209,"percent_change":210,"volume":551,"transactions":552,"vwap":553},"2026-07-22",123321.239936,417,50.2448,{"date":555,"open":455,"high":439,"low":455,"close":456,"change":19,"percent_change":19,"volume":556,"transactions":557,"vwap":558},"2026-07-21",62202.546272,162,50.2571,{"date":560,"open":378,"high":388,"low":455,"close":456,"change":256,"percent_change":209,"volume":561,"transactions":562,"vwap":563},"2026-07-20",133765.820586,400,50.2749,{"date":565,"open":378,"high":376,"low":456,"close":439,"change":566,"percent_change":188,"volume":567,"transactions":568,"vwap":569},"2026-07-17",0.0176,373789.535234,258,50.2864,{"date":571,"open":439,"high":572,"low":455,"close":573,"change":574,"percent_change":209,"volume":575,"transactions":576,"vwap":577},"2026-07-16",50.2799,50.2524,-0.0076,124887.4471,253,50.2613,{"date":579,"open":439,"high":572,"low":455,"close":456,"change":272,"percent_change":187,"volume":580,"transactions":581,"vwap":582},"2026-07-15",104807.00084,562,50.2639,{"date":584,"open":455,"high":439,"low":457,"close":455,"change":188,"percent_change":202,"volume":585,"transactions":586,"vwap":587},"2026-07-14",107750.777369,286,50.2436,{"date":589,"open":457,"high":457,"low":480,"close":348,"change":209,"percent_change":210,"volume":590,"transactions":435,"vwap":591},"2026-07-13",103931.450964,50.2135,{"date":593,"open":455,"high":455,"low":290,"close":457,"change":19,"percent_change":19,"volume":594,"transactions":9,"vwap":457},"2026-07-10",56700,{"date":596,"open":348,"high":458,"low":348,"close":457,"change":597,"percent_change":49,"volume":598,"transactions":9,"vwap":457},"2026-07-09",0.048,130100,{"date":600,"open":348,"high":290,"low":601,"close":602,"change":603,"percent_change":210,"volume":604,"transactions":9,"vwap":602},"2026-07-08",50.172,50.182,-0.018,768900,{"date":606,"open":458,"high":458,"low":480,"close":480,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":480},"2026-07-07",-0.045,-0.09,131400,{"date":611,"open":458,"high":455,"low":457,"close":464,"change":380,"percent_change":272,"volume":612,"transactions":9,"vwap":464},"2026-07-06",157000,{"date":614,"open":290,"high":458,"low":290,"close":458,"change":188,"percent_change":202,"volume":615,"transactions":9,"vwap":458},"2026-07-02",81800,{"date":617,"open":354,"high":290,"low":340,"close":480,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":480},"2026-07-01",-0.14,-0.28,205700,{"date":622,"open":387,"high":623,"low":386,"close":395,"change":19,"percent_change":19,"volume":624,"transactions":9,"vwap":395},"2026-06-30",50.36,208100,{"date":626,"open":387,"high":627,"low":395,"close":395,"change":256,"percent_change":209,"volume":628,"transactions":9,"vwap":395},"2026-06-29",50.366,132100,{"date":630,"open":387,"high":631,"low":395,"close":387,"change":187,"percent_change":188,"volume":632,"transactions":9,"vwap":387},"2026-06-26",50.375,117000,{"date":634,"open":394,"high":395,"low":635,"close":386,"change":272,"percent_change":187,"volume":636,"transactions":9,"vwap":386},"2026-06-25",50.315,174300,{"date":638,"open":394,"high":394,"low":376,"close":394,"change":292,"percent_change":236,"volume":639,"transactions":9,"vwap":394},"2026-06-24",175600,{"date":641,"open":378,"high":388,"low":378,"close":388,"change":642,"percent_change":407,"volume":643,"transactions":9,"vwap":388},"2026-06-23",0.025,105700,{"date":645,"open":456,"high":378,"low":455,"close":646,"change":647,"percent_change":63,"volume":648,"transactions":9,"vwap":646},"2026-06-22",50.265,-0.025,104800,{"date":650,"open":376,"high":651,"low":439,"close":388,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":388},"2026-06-18",50.305,0.045,0.09,192900,{"date":656,"open":394,"high":394,"low":458,"close":464,"change":657,"percent_change":326,"volume":658,"transactions":9,"vwap":464},"2026-06-17",-0.065,84800,{"date":660,"open":376,"high":394,"low":376,"close":377,"change":19,"percent_change":19,"volume":661,"transactions":9,"vwap":377},"2026-06-16",66700,{"date":663,"open":376,"high":394,"low":376,"close":377,"change":642,"percent_change":407,"volume":664,"transactions":9,"vwap":377},"2026-06-15",103100,{"date":666,"open":439,"high":667,"low":439,"close":524,"change":300,"percent_change":169,"volume":668,"transactions":9,"vwap":524},"2026-06-12",50.299,62700,{"date":670,"open":455,"high":376,"low":458,"close":376,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":376},"2026-06-11",0.055,0.11,61400,{"date":675,"open":456,"high":439,"low":458,"close":464,"change":291,"percent_change":292,"volume":676,"transactions":9,"vwap":464},"2026-06-10",141800,{"date":678,"open":458,"high":455,"low":457,"close":457,"change":19,"percent_change":19,"volume":679,"transactions":9,"vwap":457},"2026-06-09",263900,{"date":681,"open":457,"high":682,"low":348,"close":457,"change":187,"percent_change":188,"volume":683,"transactions":9,"vwap":457},"2026-06-08",50.242,109900,{"date":685,"open":290,"high":455,"low":348,"close":348,"change":210,"percent_change":265,"volume":686,"transactions":9,"vwap":348},"2026-06-05",207100,{"date":688,"open":456,"high":439,"low":458,"close":455,"change":292,"percent_change":236,"volume":689,"transactions":9,"vwap":455},"2026-06-04",70400,{"date":691,"open":457,"high":455,"low":348,"close":290,"change":209,"percent_change":210,"volume":692,"transactions":9,"vwap":290},"2026-06-03",123300,{"date":694,"open":455,"high":456,"low":457,"close":458,"change":272,"percent_change":187,"volume":695,"transactions":9,"vwap":458},"2026-06-02",264300,{"date":697,"open":458,"high":698,"low":290,"close":457,"change":217,"percent_change":699,"volume":700,"transactions":9,"vwap":457},"2026-06-01",50.249,-0.4,204800,{"date":702,"open":703,"high":704,"low":703,"close":704,"change":188,"percent_change":202,"volume":705,"transactions":9,"vwap":704},"2026-05-29",50.4,50.43,253900,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":272,"percent_change":187,"volume":711,"transactions":9,"vwap":710},"2026-05-28",50.37,50.41,50.39,194600,{"date":713,"open":623,"high":714,"low":623,"close":714,"change":272,"percent_change":187,"volume":715,"transactions":9,"vwap":714},"2026-05-27",50.38,134700,{"date":717,"open":623,"high":708,"low":395,"close":708,"change":188,"percent_change":202,"volume":718,"transactions":9,"vwap":708},"2026-05-26",139000,{"date":720,"open":395,"high":387,"low":635,"close":386,"change":256,"percent_change":209,"volume":721,"transactions":9,"vwap":386},"2026-05-22",119800,{"date":723,"open":394,"high":395,"low":376,"close":395,"change":272,"percent_change":187,"volume":724,"transactions":9,"vwap":395},"2026-05-21",92200,{"date":726,"open":388,"high":395,"low":388,"close":386,"change":292,"percent_change":236,"volume":727,"transactions":9,"vwap":386},"2026-05-20",134100,{"date":729,"open":388,"high":730,"low":378,"close":376,"change":342,"percent_change":256,"volume":731,"transactions":9,"vwap":376},"2026-05-19",50.304,78900,{"date":733,"open":376,"high":394,"low":388,"close":651,"change":342,"percent_change":256,"volume":734,"transactions":9,"vwap":651},"2026-05-18",46100,{"date":736,"open":378,"high":377,"low":378,"close":377,"change":256,"percent_change":209,"volume":737,"transactions":9,"vwap":377},"2026-05-15",130800,{"date":739,"open":386,"high":740,"low":376,"close":394,"change":256,"percent_change":209,"volume":741,"transactions":9,"vwap":394},"2026-05-14",50.339,169900,{"date":743,"open":386,"high":386,"low":376,"close":386,"change":272,"percent_change":187,"volume":744,"transactions":9,"vwap":386},"2026-05-13",120800,{"date":746,"open":376,"high":394,"low":376,"close":394,"change":209,"percent_change":210,"volume":747,"transactions":9,"vwap":394},"2026-05-12",127900,{"date":749,"open":386,"high":750,"low":394,"close":395,"change":256,"percent_change":209,"volume":751,"transactions":9,"vwap":395},"2026-05-11",50.349,108700,{"date":753,"open":395,"high":387,"low":386,"close":387,"change":19,"percent_change":19,"volume":754,"transactions":9,"vwap":387},"2026-05-08",94200,{"date":756,"open":386,"high":387,"low":757,"close":387,"change":292,"percent_change":236,"volume":758,"transactions":9,"vwap":387},"2026-05-07",50.314,204700,{"date":760,"open":386,"high":395,"low":377,"close":394,"change":187,"percent_change":188,"volume":761,"transactions":9,"vwap":394},"2026-05-06",116000,{"date":763,"open":378,"high":376,"low":378,"close":376,"change":187,"percent_change":188,"volume":764,"transactions":9,"vwap":376},"2026-05-05",103500,{"date":766,"open":378,"high":376,"low":456,"close":378,"change":169,"percent_change":318,"volume":767,"transactions":9,"vwap":378},"2026-05-04",209500,{"date":769,"open":388,"high":394,"low":388,"close":377,"change":326,"percent_change":500,"volume":770,"transactions":9,"vwap":377},"2026-05-01",116900,{"date":772,"open":773,"high":774,"low":775,"close":773,"change":291,"percent_change":292,"volume":776,"transactions":9,"vwap":773},"2026-04-30",50.44,50.46,50.42,99800,{"date":778,"open":773,"high":779,"low":709,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-04-29",50.45,50.425,-0.035,-0.07,146300,{"date":785,"open":704,"high":774,"low":704,"close":774,"change":19,"percent_change":19,"volume":786,"transactions":9,"vwap":774},"2026-04-28",217400,{"date":788,"open":779,"high":774,"low":773,"close":774,"change":272,"percent_change":187,"volume":789,"transactions":9,"vwap":774},"2026-04-27",192600,{"date":791,"open":779,"high":792,"low":793,"close":779,"change":187,"percent_change":188,"volume":794,"transactions":9,"vwap":779},"2026-04-24",50.47,50.432,88600,{"date":796,"open":775,"high":773,"low":797,"close":704,"change":19,"percent_change":19,"volume":798,"transactions":9,"vwap":704},"2026-04-23",50.415,137700,{"date":800,"open":773,"high":773,"low":775,"close":704,"change":291,"percent_change":292,"volume":801,"transactions":9,"vwap":704},"2026-04-22",107800,{"date":803,"open":704,"high":773,"low":709,"close":797,"change":647,"percent_change":63,"volume":804,"transactions":9,"vwap":797},"2026-04-21",121800,{"date":806,"open":773,"high":779,"low":704,"close":773,"change":342,"percent_change":256,"volume":807,"transactions":9,"vwap":773},"2026-04-20",158500,{"date":809,"open":773,"high":774,"low":810,"close":811,"change":642,"percent_change":407,"volume":812,"transactions":9,"vwap":811},"2026-04-17",50.431,50.445,89200,{"date":814,"open":703,"high":775,"low":710,"close":775,"change":272,"percent_change":187,"volume":815,"transactions":9,"vwap":775},"2026-04-16",82400,{"date":817,"open":703,"high":709,"low":714,"close":709,"change":19,"percent_change":19,"volume":818,"transactions":9,"vwap":709},"2026-04-15",143100,{"date":820,"open":714,"high":709,"low":714,"close":709,"change":188,"percent_change":202,"volume":821,"transactions":9,"vwap":709},"2026-04-14",132800,{"date":823,"open":623,"high":714,"low":387,"close":708,"change":824,"percent_change":292,"volume":825,"transactions":9,"vwap":708},"2026-04-13",0.013,143000,{"date":827,"open":703,"high":703,"low":387,"close":828,"change":829,"percent_change":256,"volume":830,"transactions":9,"vwap":828},"2026-04-10",50.357,-0.003,193700,{"date":832,"open":708,"high":714,"low":387,"close":623,"change":272,"percent_change":187,"volume":833,"transactions":9,"vwap":623},"2026-04-09",594600,{"date":835,"open":714,"high":714,"low":376,"close":387,"change":19,"percent_change":19,"volume":836,"transactions":9,"vwap":387},"2026-04-08",705600,{"date":838,"open":395,"high":387,"low":388,"close":387,"change":494,"percent_change":839,"volume":840,"transactions":9,"vwap":387},"2026-04-07",0.14,247700,{"date":842,"open":386,"high":386,"low":378,"close":378,"change":318,"percent_change":843,"volume":770,"transactions":9,"vwap":378},"2026-04-06",-0.12,{"date":845,"open":386,"high":395,"low":377,"close":395,"change":188,"percent_change":202,"volume":846,"transactions":9,"vwap":395},"2026-04-02",214600,{"date":848,"open":388,"high":377,"low":388,"close":376,"change":369,"percent_change":370,"volume":849,"transactions":9,"vwap":376},"2026-04-01",165400,{"date":851,"open":779,"high":852,"low":779,"close":853,"change":854,"percent_change":653,"volume":855,"transactions":9,"vwap":853},"2026-03-31",50.5,50.475,0.043,436200,{"date":857,"open":704,"high":773,"low":775,"close":793,"change":858,"percent_change":407,"volume":859,"transactions":9,"vwap":793},"2026-03-30",0.027,251200,{"date":861,"open":708,"high":709,"low":708,"close":862,"change":188,"percent_change":202,"volume":863,"transactions":9,"vwap":862},"2026-03-27",50.405,99600,{"date":865,"open":714,"high":703,"low":623,"close":866,"change":607,"percent_change":608,"volume":867,"transactions":9,"vwap":866},"2026-03-26",50.365,258600,{"date":869,"open":703,"high":709,"low":710,"close":709,"change":292,"percent_change":236,"volume":870,"transactions":9,"vwap":709},"2026-03-25",316000,{"date":872,"open":708,"high":873,"low":874,"close":714,"change":169,"percent_change":318,"volume":875,"transactions":9,"vwap":714},"2026-03-24",50.395,50.364,81700,{"date":877,"open":710,"high":797,"low":708,"close":709,"change":493,"percent_change":494,"volume":878,"transactions":9,"vwap":709},"2026-03-23",133900,{"date":880,"open":710,"high":710,"low":623,"close":631,"change":647,"percent_change":63,"volume":881,"transactions":9,"vwap":631},"2026-03-20",165500,{"date":883,"open":714,"high":704,"low":714,"close":703,"change":19,"percent_change":19,"volume":884,"transactions":9,"vwap":703},"2026-03-19",88000,{"date":886,"open":773,"high":773,"low":703,"close":703,"change":169,"percent_change":318,"volume":887,"transactions":9,"vwap":703},"2026-03-18",77200,{"date":889,"open":774,"high":890,"low":704,"close":704,"change":256,"percent_change":209,"volume":891,"transactions":9,"vwap":704},"2026-03-17",50.48,119700,{"date":893,"open":704,"high":773,"low":894,"close":773,"change":187,"percent_change":188,"volume":895,"transactions":9,"vwap":773},"2026-03-16",50.426,92800,{"date":897,"open":775,"high":704,"low":703,"close":775,"change":898,"percent_change":188,"volume":899,"transactions":9,"vwap":775},"2026-03-13",0.021,80400,{"date":901,"open":774,"high":774,"low":710,"close":902,"change":317,"percent_change":318,"volume":903,"transactions":9,"vwap":902},"2026-03-12",50.399,270400,{"date":905,"open":704,"high":779,"low":704,"close":704,"change":256,"percent_change":209,"volume":906,"transactions":9,"vwap":704},"2026-03-11",100500,{"date":908,"open":792,"high":890,"low":773,"close":773,"change":209,"percent_change":210,"volume":909,"transactions":9,"vwap":773},"2026-03-10",202500,{"date":911,"open":773,"high":890,"low":704,"close":774,"change":912,"percent_change":19,"volume":913,"transactions":9,"vwap":774},"2026-03-09",0.002,141100,{"date":915,"open":704,"high":792,"low":704,"close":916,"change":917,"percent_change":236,"volume":918,"transactions":9,"vwap":916},"2026-03-06",50.458,0.028,273000,{"date":920,"open":775,"high":773,"low":775,"close":704,"change":300,"percent_change":169,"volume":921,"transactions":9,"vwap":704},"2026-03-05",182600,{"date":923,"open":792,"high":792,"low":773,"close":811,"change":300,"percent_change":169,"volume":924,"transactions":9,"vwap":811},"2026-03-04",190500,{"date":926,"open":775,"high":774,"low":797,"close":774,"change":272,"percent_change":187,"volume":927,"transactions":9,"vwap":774},"2026-03-03",161700,{"date":929,"open":930,"high":930,"low":704,"close":779,"change":931,"percent_change":108,"volume":932,"transactions":9,"vwap":779},"2026-03-02",50.49,-0.195,167000,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":493,"percent_change":494,"volume":938,"transactions":9,"vwap":937},"2026-02-27",50.61,50.66,50.645,189900,{"date":940,"open":935,"high":941,"low":942,"close":935,"change":642,"percent_change":407,"volume":943,"transactions":9,"vwap":935},"2026-02-26",50.62,50.6,220400,{"date":945,"open":946,"high":947,"low":948,"close":948,"change":300,"percent_change":169,"volume":949,"transactions":9,"vwap":948},"2026-02-25",50.59,50.609,50.585,106000,{"date":951,"open":942,"high":941,"low":946,"close":942,"change":169,"percent_change":318,"volume":952,"transactions":9,"vwap":942},"2026-02-24",160300,{"date":954,"open":946,"high":955,"low":956,"close":955,"change":407,"percent_change":49,"volume":957,"transactions":9,"vwap":955},"2026-02-23",50.63,50.58,153000,{"date":959,"open":946,"high":960,"low":961,"close":956,"change":19,"percent_change":19,"volume":962,"transactions":9,"vwap":956},"2026-02-20",50.595,50.57,222500,{"date":964,"open":961,"high":948,"low":961,"close":956,"change":187,"percent_change":188,"volume":965,"transactions":9,"vwap":956},"2026-02-19",212100,{"date":967,"open":968,"high":956,"low":968,"close":968,"change":256,"percent_change":209,"volume":969,"transactions":9,"vwap":968},"2026-02-18",50.56,168100,{"date":971,"open":961,"high":946,"low":972,"close":961,"change":209,"percent_change":210,"volume":973,"transactions":9,"vwap":961},"2026-02-17",50.561,231600,{"date":975,"open":961,"high":942,"low":961,"close":946,"change":407,"percent_change":49,"volume":976,"transactions":9,"vwap":946},"2026-02-13",147800,{"date":978,"open":979,"high":968,"low":980,"close":981,"change":188,"percent_change":202,"volume":982,"transactions":9,"vwap":981},"2026-02-12",50.53,50.52,50.54,168600,{"date":984,"open":852,"high":985,"low":852,"close":852,"change":317,"percent_change":318,"volume":986,"transactions":9,"vwap":852},"2026-02-11",50.537,357000,{"date":988,"open":979,"high":981,"low":980,"close":989,"change":990,"percent_change":187,"volume":991,"transactions":9,"vwap":989},"2026-02-10",50.531,0.011,126200,{"date":993,"open":980,"high":980,"low":852,"close":980,"change":292,"percent_change":236,"volume":994,"transactions":9,"vwap":980},"2026-02-09",113800,{"date":996,"open":997,"high":980,"low":930,"close":930,"change":19,"percent_change":19,"volume":998,"transactions":9,"vwap":930},"2026-02-06",50.51,355800,{"date":1000,"open":852,"high":852,"low":853,"close":930,"change":292,"percent_change":236,"volume":1001,"transactions":9,"vwap":930},"2026-02-05",206000,{"date":1003,"open":773,"high":792,"low":773,"close":774,"change":272,"percent_change":187,"volume":1004,"transactions":9,"vwap":774},"2026-02-04",261600,{"date":1006,"open":773,"high":774,"low":773,"close":779,"change":1007,"percent_change":272,"volume":1008,"transactions":9,"vwap":779},"2026-02-03",0.007,603900,{"date":1010,"open":774,"high":774,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-02-02",50.433,50.443,-0.187,-0.37,154200,{"date":1017,"open":941,"high":955,"low":941,"close":955,"change":188,"percent_change":202,"volume":1018,"transactions":9,"vwap":955},"2026-01-30",118600,{"date":1020,"open":942,"high":941,"low":946,"close":946,"change":272,"percent_change":187,"volume":1021,"transactions":9,"vwap":946},"2026-01-29",245600,{"date":1023,"open":946,"high":942,"low":956,"close":956,"change":19,"percent_change":19,"volume":1024,"transactions":9,"vwap":956},"2026-01-28",135500,{"date":1026,"open":946,"high":1027,"low":956,"close":956,"change":272,"percent_change":187,"volume":1028,"transactions":9,"vwap":956},"2026-01-27",50.594,154300,{"date":1030,"open":956,"high":956,"low":968,"close":961,"change":272,"percent_change":187,"volume":1031,"transactions":9,"vwap":961},"2026-01-26",226100,{"date":1033,"open":961,"high":956,"low":968,"close":968,"change":292,"percent_change":236,"volume":1034,"transactions":9,"vwap":968},"2026-01-23",101900,{"date":1036,"open":1037,"high":968,"low":979,"close":979,"change":300,"percent_change":169,"volume":1038,"transactions":9,"vwap":979},"2026-01-22",50.55,273600,{"date":1040,"open":968,"high":968,"low":979,"close":1041,"change":291,"percent_change":292,"volume":1042,"transactions":9,"vwap":1041},"2026-01-21",50.545,150000,{"date":1044,"open":968,"high":968,"low":979,"close":979,"change":256,"percent_change":209,"volume":1045,"transactions":9,"vwap":979},"2026-01-20",178300,{"date":1047,"open":981,"high":1037,"low":980,"close":981,"change":272,"percent_change":187,"volume":1048,"transactions":9,"vwap":981},"2026-01-16",226000,{"date":1050,"open":979,"high":981,"low":980,"close":979,"change":342,"percent_change":256,"volume":1051,"transactions":9,"vwap":979},"2026-01-15",130500,{"date":1053,"open":1037,"high":1037,"low":979,"close":1054,"change":380,"percent_change":272,"volume":1055,"transactions":9,"vwap":1054},"2026-01-14",50.535,173200,{"date":1057,"open":981,"high":981,"low":980,"close":979,"change":19,"percent_change":19,"volume":1058,"transactions":9,"vwap":979},"2026-01-13",265100,{"date":1060,"open":997,"high":979,"low":997,"close":979,"change":256,"percent_change":209,"volume":1061,"transactions":9,"vwap":979},"2026-01-12",79300,{"date":1063,"open":980,"high":1037,"low":852,"close":981,"change":642,"percent_change":407,"volume":1064,"transactions":9,"vwap":981},"2026-01-09",371700,{"date":1066,"open":997,"high":979,"low":997,"close":1067,"change":291,"percent_change":292,"volume":1068,"transactions":9,"vwap":1067},"2026-01-08",50.515,417200,{"date":1070,"open":979,"high":979,"low":852,"close":852,"change":300,"percent_change":169,"volume":683,"transactions":9,"vwap":852},"2026-01-07",{"date":1072,"open":997,"high":980,"low":852,"close":1067,"change":342,"percent_change":256,"volume":1073,"transactions":9,"vwap":1067},"2026-01-06",220200,{"date":1075,"open":852,"high":980,"low":852,"close":980,"change":1076,"percent_change":407,"volume":1077,"transactions":9,"vwap":980},"2026-01-05",0.023,149000,{"date":1079,"open":890,"high":852,"low":890,"close":1080,"change":1081,"percent_change":292,"volume":1082,"transactions":9,"vwap":1080},"2026-01-02",50.497,0.017,224300,{"date":1084,"open":890,"high":930,"low":792,"close":890,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":890},"2025-12-31",-0.21,-0.41,119500,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1090,"change":187,"percent_change":188,"volume":1093,"transactions":9,"vwap":1090},"2025-12-30",50.69,50.7,50.682,217300,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1096,"change":19,"percent_change":19,"volume":1098,"transactions":9,"vwap":1096},"2025-12-29",50.67,50.68,133600,{"date":1100,"open":1096,"high":1097,"low":936,"close":1096,"change":292,"percent_change":236,"volume":1101,"transactions":9,"vwap":1096},"2025-12-26",184800,{"date":1103,"open":1104,"high":1105,"low":955,"close":1104,"change":272,"percent_change":187,"volume":1106,"transactions":9,"vwap":1104},"2025-12-24",50.64,50.65,78700,{"date":1108,"open":935,"high":1104,"low":935,"close":955,"change":272,"percent_change":187,"volume":1109,"transactions":9,"vwap":955},"2025-12-23",211000,{"date":1111,"open":955,"high":1104,"low":935,"close":941,"change":256,"percent_change":209,"volume":1112,"transactions":9,"vwap":941},"2025-12-22",242000,{"date":1114,"open":1104,"high":1104,"low":955,"close":955,"change":272,"percent_change":187,"volume":1115,"transactions":9,"vwap":955},"2025-12-19",152800,{"date":1117,"open":955,"high":1104,"low":935,"close":941,"change":187,"percent_change":188,"volume":1118,"transactions":9,"vwap":941},"2025-12-18",304200,{"date":1120,"open":935,"high":941,"low":942,"close":942,"change":209,"percent_change":210,"volume":1121,"transactions":9,"vwap":942},"2025-12-17",212800,{"date":1123,"open":946,"high":941,"low":946,"close":941,"change":187,"percent_change":188,"volume":1124,"transactions":9,"vwap":941},"2025-12-16",293000,{"date":1126,"open":946,"high":935,"low":946,"close":942,"change":187,"percent_change":188,"volume":1127,"transactions":9,"vwap":942},"2025-12-15",173400,{"date":1129,"open":956,"high":956,"low":968,"close":956,"change":292,"percent_change":236,"volume":1130,"transactions":9,"vwap":956},"2025-12-12",114400,{"date":1132,"open":961,"high":956,"low":1037,"close":1037,"change":342,"percent_change":256,"volume":1133,"transactions":9,"vwap":1037},"2025-12-11",176000,{"date":1135,"open":980,"high":968,"low":997,"close":1136,"change":642,"percent_change":407,"volume":1137,"transactions":9,"vwap":1136},"2025-12-10",50.555,109000,{"date":1139,"open":981,"high":981,"low":997,"close":979,"change":380,"percent_change":272,"volume":1140,"transactions":9,"vwap":979},"2025-12-09",170400,{"date":1142,"open":981,"high":981,"low":980,"close":1143,"change":342,"percent_change":256,"volume":1144,"transactions":9,"vwap":1143},"2025-12-08",50.525,295000,{"date":1146,"open":981,"high":1147,"low":980,"close":979,"change":19,"percent_change":19,"volume":1148,"transactions":9,"vwap":979},"2025-12-05",50.543,210000,{"date":1150,"open":935,"high":935,"low":980,"close":979,"change":169,"percent_change":318,"volume":1151,"transactions":9,"vwap":979},"2025-12-04",140800,{"date":1153,"open":1037,"high":968,"low":979,"close":968,"change":1154,"percent_change":494,"volume":1155,"transactions":9,"vwap":968},"2025-12-03",0.033,139400,{"date":1157,"open":979,"high":1158,"low":997,"close":1159,"change":898,"percent_change":188,"volume":1160,"transactions":9,"vwap":1159},"2025-12-02",50.539,50.527,1231200,{"date":1162,"open":852,"high":1163,"low":852,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2025-12-01",50.516,50.506,-0.194,-0.38,625800,{"date":1169,"open":1090,"high":1091,"low":1170,"close":1091,"change":292,"percent_change":236,"volume":1171,"transactions":9,"vwap":1091},"2025-11-28",50.685,16000,{"date":1173,"open":1096,"high":1090,"low":1096,"close":1096,"change":272,"percent_change":187,"volume":1174,"transactions":9,"vwap":1096},"2025-11-26",189200,{"date":1176,"open":1097,"high":1091,"low":936,"close":936,"change":19,"percent_change":19,"volume":1177,"transactions":9,"vwap":936},"2025-11-25",234500,{"date":1179,"open":1096,"high":1096,"low":1105,"close":936,"change":19,"percent_change":19,"volume":1180,"transactions":9,"vwap":936},"2025-11-24",328400,{"date":1182,"open":1105,"high":1096,"low":1104,"close":936,"change":652,"percent_change":653,"volume":1183,"transactions":9,"vwap":936},"2025-11-21",283400,{"date":1185,"open":941,"high":1186,"low":935,"close":1187,"change":291,"percent_change":292,"volume":1188,"transactions":9,"vwap":1187},"2025-11-20",50.635,50.615,131300,{"date":1190,"open":941,"high":941,"low":956,"close":942,"change":829,"percent_change":256,"volume":1191,"transactions":9,"vwap":942},"2025-11-19",197100,{"date":1193,"open":942,"high":935,"low":946,"close":1194,"change":1076,"percent_change":407,"volume":1195,"transactions":9,"vwap":1194},"2025-11-18",50.603,127400,{"date":1197,"open":946,"high":946,"low":961,"close":956,"change":291,"percent_change":292,"volume":1198,"transactions":9,"vwap":956},"2025-11-17",123800,{"date":1200,"open":946,"high":942,"low":968,"close":1201,"change":19,"percent_change":19,"volume":1202,"transactions":9,"vwap":1201},"2025-11-14",50.565,123100,{"date":1204,"open":968,"high":956,"low":1205,"close":1201,"change":342,"percent_change":256,"volume":1133,"transactions":9,"vwap":1201},"2025-11-13",50.551,{"date":1207,"open":946,"high":946,"low":968,"close":961,"change":209,"percent_change":210,"volume":1208,"transactions":9,"vwap":961},"2025-11-12",147100,{"date":1210,"open":946,"high":946,"low":961,"close":946,"change":642,"percent_change":407,"volume":1211,"transactions":9,"vwap":946},"2025-11-11",180100,{"date":1213,"open":1037,"high":961,"low":1037,"close":1201,"change":380,"percent_change":272,"volume":1214,"transactions":9,"vwap":1201},"2025-11-10",131800,{"date":1216,"open":979,"high":956,"low":979,"close":968,"change":292,"percent_change":236,"volume":1217,"transactions":9,"vwap":968},"2025-11-07",346200,{"date":1219,"open":1037,"high":968,"low":979,"close":979,"change":187,"percent_change":188,"volume":1220,"transactions":9,"vwap":979},"2025-11-06",105600,{"date":1222,"open":981,"high":981,"low":930,"close":997,"change":169,"percent_change":318,"volume":1223,"transactions":9,"vwap":997},"2025-11-05",97000,{"date":1225,"open":980,"high":968,"low":1226,"close":981,"change":187,"percent_change":188,"volume":1227,"transactions":9,"vwap":981},"2025-11-04",50.519,111800,{"date":1229,"open":779,"high":980,"low":779,"close":980,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":980},"2025-11-03",-0.16,-0.32,80100,{"date":1234,"open":936,"high":1090,"low":936,"close":1097,"change":407,"percent_change":49,"volume":1235,"transactions":9,"vwap":1097},"2025-10-31",155600,{"date":1237,"open":936,"high":1238,"low":955,"close":955,"change":209,"percent_change":210,"volume":1239,"transactions":9,"vwap":955},"2025-10-30",50.661,92000,{"date":1241,"open":1097,"high":1091,"low":1104,"close":1105,"change":169,"percent_change":318,"volume":1242,"transactions":9,"vwap":1105},"2025-10-29",137000,{"date":1244,"open":1090,"high":1091,"low":1105,"close":1097,"change":256,"percent_change":209,"volume":1245,"transactions":9,"vwap":1097},"2025-10-28",108200,{"date":1247,"open":1096,"high":1090,"low":936,"close":1090,"change":342,"percent_change":256,"volume":715,"transactions":9,"vwap":1090},"2025-10-27",{"date":1249,"open":1097,"high":1091,"low":1096,"close":1250,"change":652,"percent_change":653,"volume":1251,"transactions":9,"vwap":1250},"2025-10-24",50.695,238200,{"date":1253,"open":936,"high":1097,"low":1105,"close":1105,"change":210,"percent_change":265,"volume":1254,"transactions":9,"vwap":1105},"2025-10-23",295600,{"date":1256,"open":936,"high":1257,"low":936,"close":1090,"change":187,"percent_change":188,"volume":1258,"transactions":9,"vwap":1090},"2025-10-22",50.72,123500,{"date":1260,"open":1096,"high":1097,"low":936,"close":1096,"change":256,"percent_change":209,"volume":1261,"transactions":9,"vwap":1096},"2025-10-21",219200,{"date":1263,"open":21,"high":21,"low":1105,"close":1097,"change":256,"percent_change":209,"volume":1264,"transactions":9,"vwap":1097},"2025-10-20",100600,{"date":1266,"open":1105,"high":1090,"low":955,"close":1090,"change":292,"percent_change":236,"volume":1267,"transactions":9,"vwap":1090},"2025-10-17",727900,{"date":1269,"open":935,"high":936,"low":935,"close":936,"change":407,"percent_change":49,"volume":1270,"transactions":9,"vwap":936},"2025-10-16",140500,{"date":1272,"open":942,"high":955,"low":942,"close":935,"change":342,"percent_change":256,"volume":1273,"transactions":9,"vwap":935},"2025-10-15",79800,{"date":1275,"open":946,"high":1276,"low":946,"close":1187,"change":291,"percent_change":292,"volume":1277,"transactions":9,"vwap":1187},"2025-10-14",50.625,142800,{"date":1279,"open":942,"high":941,"low":946,"close":942,"change":380,"percent_change":272,"volume":1280,"transactions":9,"vwap":942},"2025-10-13",1693200,{"date":1282,"open":942,"high":935,"low":1283,"close":960,"change":652,"percent_change":653,"volume":1284,"transactions":9,"vwap":960},"2025-10-10",50.571,120100,{"date":1286,"open":981,"high":968,"low":989,"close":1037,"change":380,"percent_change":272,"volume":1130,"transactions":9,"vwap":1037},"2025-10-09",{"date":1288,"open":981,"high":961,"low":981,"close":1041,"change":300,"percent_change":169,"volume":1289,"transactions":9,"vwap":1041},"2025-10-08",467300,{"date":1291,"open":981,"high":961,"low":979,"close":968,"change":187,"percent_change":188,"volume":1292,"transactions":9,"vwap":968},"2025-10-07",121700,{"date":1294,"open":979,"high":1295,"low":980,"close":981,"change":256,"percent_change":209,"volume":1296,"transactions":9,"vwap":981},"2025-10-06",50.547,358800,{"date":1298,"open":981,"high":1037,"low":980,"close":1037,"change":187,"percent_change":188,"volume":1299,"transactions":9,"vwap":1037},"2025-10-03",168400,{"date":1301,"open":997,"high":946,"low":997,"close":979,"change":209,"percent_change":210,"volume":1302,"transactions":9,"vwap":979},"2025-10-02",114800,{"date":1304,"open":1037,"high":956,"low":980,"close":1037,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1037},"2025-10-01",-0.125,-0.25,227700,{"date":1309,"open":1090,"high":1090,"low":1310,"close":1311,"change":380,"percent_change":272,"volume":1220,"transactions":9,"vwap":1311},"2025-09-30",50.663,50.675,{"date":1313,"open":936,"high":1257,"low":1104,"close":1096,"change":187,"percent_change":188,"volume":1314,"transactions":9,"vwap":1096},"2025-09-29",145400,{"date":1316,"open":941,"high":1105,"low":941,"close":1105,"change":292,"percent_change":236,"volume":1317,"transactions":9,"vwap":1105},"2025-09-26",157800,{"date":1319,"open":955,"high":1105,"low":935,"close":941,"change":647,"percent_change":63,"volume":1320,"transactions":9,"vwap":941},"2025-09-25",167800,{"date":1322,"open":936,"high":936,"low":1104,"close":937,"change":342,"percent_change":256,"volume":1323,"transactions":9,"vwap":937},"2025-09-24",254900,{"date":1325,"open":1105,"high":1090,"low":1105,"close":1105,"change":272,"percent_change":187,"volume":1326,"transactions":9,"vwap":1105},"2025-09-23",153400,{"date":1328,"open":1105,"high":1096,"low":955,"close":1104,"change":300,"percent_change":169,"volume":1329,"transactions":9,"vwap":1104},"2025-09-22",84900,{"date":1331,"open":936,"high":936,"low":1104,"close":1332,"change":493,"percent_change":494,"volume":1333,"transactions":9,"vwap":1332},"2025-09-19",50.655,79500,{"date":1335,"open":935,"high":1105,"low":935,"close":941,"change":342,"percent_change":256,"volume":1336,"transactions":9,"vwap":941},"2025-09-18",90700,{"date":1338,"open":1096,"high":1091,"low":941,"close":1276,"change":781,"percent_change":782,"volume":1339,"transactions":9,"vwap":1276},"2025-09-17",1515400,{"date":1341,"open":1105,"high":1096,"low":1104,"close":936,"change":407,"percent_change":49,"volume":1342,"transactions":9,"vwap":936},"2025-09-16",180000,{"date":1344,"open":955,"high":1105,"low":946,"close":935,"change":19,"percent_change":19,"volume":1345,"transactions":9,"vwap":935},"2025-09-15",144200,{"date":1347,"open":955,"high":1104,"low":935,"close":935,"change":647,"percent_change":63,"volume":1348,"transactions":9,"vwap":935},"2025-09-12",102600,{"date":1350,"open":1105,"high":936,"low":941,"close":1186,"change":380,"percent_change":272,"volume":1351,"transactions":9,"vwap":1186},"2025-09-11",184000,{"date":1353,"open":955,"high":1104,"low":941,"close":955,"change":187,"percent_change":188,"volume":1354,"transactions":9,"vwap":955},"2025-09-10",137900,{"date":1356,"open":955,"high":1186,"low":1357,"close":935,"change":169,"percent_change":318,"volume":1358,"transactions":9,"vwap":935},"2025-09-09",50.601,114200,{"date":1360,"open":941,"high":1104,"low":1361,"close":1104,"change":187,"percent_change":188,"volume":1362,"transactions":9,"vwap":1104},"2025-09-08",50.612,156300,{"date":1364,"open":1104,"high":1104,"low":935,"close":941,"change":1365,"percent_change":1366,"volume":683,"transactions":9,"vwap":941},"2025-09-05",0.065,0.13,{"date":1368,"open":946,"high":946,"low":1037,"close":1136,"change":380,"percent_change":272,"volume":1369,"transactions":9,"vwap":1136},"2025-09-04",1154300,{"date":1371,"open":997,"high":1136,"low":997,"close":1037,"change":19,"percent_change":19,"volume":770,"transactions":9,"vwap":1037},"2025-09-03",{"date":1373,"open":979,"high":1037,"low":997,"close":1037,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1037},"2025-09-02",-0.167,-0.33,227300,{"date":1378,"open":1096,"high":1379,"low":1096,"close":1380,"change":858,"percent_change":407,"volume":1381,"transactions":9,"vwap":1380},"2025-08-29",50.78,50.717,256300,{"date":1383,"open":1105,"high":1090,"low":1105,"close":1090,"change":187,"percent_change":188,"volume":1384,"transactions":9,"vwap":1090},"2025-08-28",118900,{"date":1386,"open":1105,"high":1097,"low":1105,"close":1096,"change":256,"percent_change":209,"volume":1387,"transactions":9,"vwap":1096},"2025-08-27",87600,{"date":1389,"open":936,"high":1097,"low":1390,"close":1097,"change":188,"percent_change":202,"volume":1391,"transactions":9,"vwap":1097},"2025-08-26",50.643,267400,{"date":1393,"open":1104,"high":1096,"low":955,"close":1104,"change":829,"percent_change":256,"volume":1394,"transactions":9,"vwap":1104},"2025-08-25",310900,{"date":1396,"open":941,"high":936,"low":942,"close":1390,"change":1397,"percent_change":164,"volume":1398,"transactions":9,"vwap":1390},"2025-08-22",0.063,55600,{"date":1400,"open":946,"high":942,"low":956,"close":956,"change":647,"percent_change":63,"volume":1401,"transactions":9,"vwap":956},"2025-08-21",148500,{"date":1403,"open":956,"high":955,"low":956,"close":1404,"change":291,"percent_change":292,"volume":1351,"transactions":9,"vwap":1404},"2025-08-20",50.605,{"date":1406,"open":946,"high":942,"low":948,"close":946,"change":272,"percent_change":187,"volume":1407,"transactions":9,"vwap":946},"2025-08-19",90300,{"date":1409,"open":961,"high":946,"low":961,"close":956,"change":272,"percent_change":187,"volume":1410,"transactions":9,"vwap":956},"2025-08-18",144600,{"date":1412,"open":961,"high":946,"low":980,"close":961,"change":19,"percent_change":19,"volume":1413,"transactions":9,"vwap":961},"2025-08-15",117300,{"date":1415,"open":946,"high":946,"low":968,"close":961,"change":647,"percent_change":63,"volume":620,"transactions":9,"vwap":961},"2025-08-14",{"date":1417,"open":942,"high":942,"low":956,"close":960,"change":493,"percent_change":494,"volume":1418,"transactions":9,"vwap":960},"2025-08-13",77300,{"date":1420,"open":968,"high":968,"low":981,"close":968,"change":187,"percent_change":188,"volume":1421,"transactions":9,"vwap":968},"2025-08-12",120600,{"date":1423,"open":981,"high":1037,"low":979,"close":981,"change":292,"percent_change":236,"volume":1424,"transactions":9,"vwap":981},"2025-08-11",144300,{"date":1426,"open":980,"high":979,"low":852,"close":997,"change":292,"percent_change":236,"volume":1427,"transactions":9,"vwap":997},"2025-08-08",241800,{"date":1429,"open":981,"high":981,"low":890,"close":890,"change":63,"percent_change":216,"volume":1430,"transactions":9,"vwap":890},"2025-08-07",147200,{"date":1432,"open":981,"high":981,"low":997,"close":979,"change":272,"percent_change":187,"volume":1433,"transactions":9,"vwap":979},"2025-08-06",190100,{"date":1435,"open":997,"high":961,"low":997,"close":980,"change":272,"percent_change":187,"volume":1436,"transactions":9,"vwap":980},"2025-08-05",155900,{"date":1438,"open":979,"high":979,"low":997,"close":997,"change":256,"percent_change":209,"volume":1439,"transactions":9,"vwap":997},"2025-08-04",134600,{"date":1441,"open":852,"high":979,"low":930,"close":980,"change":318,"percent_change":843,"volume":1442,"transactions":9,"vwap":980},"2025-08-01",124900,{"date":1444,"open":961,"high":942,"low":961,"close":956,"change":187,"percent_change":188,"volume":1445,"transactions":9,"vwap":956},"2025-07-31",108800,{"date":1447,"open":942,"high":942,"low":968,"close":968,"change":169,"percent_change":318,"volume":1448,"transactions":9,"vwap":968},"2025-07-30",162300,{"date":1450,"open":961,"high":942,"low":961,"close":946,"change":272,"percent_change":187,"volume":1451,"transactions":9,"vwap":946},"2025-07-29",394500,{"date":1453,"open":968,"high":956,"low":1037,"close":956,"change":187,"percent_change":188,"volume":1454,"transactions":9,"vwap":956},"2025-07-28",226700,{"date":1456,"open":961,"high":961,"low":1037,"close":968,"change":272,"percent_change":187,"volume":1457,"transactions":9,"vwap":968},"2025-07-25",156100,{"date":1459,"open":980,"high":968,"low":980,"close":1037,"change":19,"percent_change":19,"volume":1460,"transactions":9,"vwap":1037},"2025-07-24",136200,{"date":1462,"open":1037,"high":961,"low":852,"close":1037,"change":209,"percent_change":210,"volume":1463,"transactions":9,"vwap":1037},"2025-07-23",275000,{"date":1465,"open":956,"high":946,"low":968,"close":961,"change":187,"percent_change":188,"volume":1354,"transactions":9,"vwap":961},"2025-07-22",{"date":1467,"open":175,"high":175,"low":1037,"close":1037,"change":19,"percent_change":19,"volume":1468,"transactions":9,"vwap":1037},"2025-07-21",120900,{"date":1470,"open":997,"high":1037,"low":997,"close":1037,"change":671,"percent_change":672,"volume":1471,"transactions":9,"vwap":1037},"2025-07-18",79900,{"date":1473,"open":997,"high":980,"low":930,"close":1474,"change":647,"percent_change":63,"volume":1475,"transactions":9,"vwap":1474},"2025-07-17",50.495,228100,{"date":1477,"open":852,"high":979,"low":1478,"close":980,"change":272,"percent_change":187,"volume":1479,"transactions":9,"vwap":980},"2025-07-16",50.484,157300,{"date":1481,"open":997,"high":997,"low":774,"close":997,"change":292,"percent_change":236,"volume":1482,"transactions":9,"vwap":997},"2025-07-15",274800,{"date":1484,"open":852,"high":852,"low":792,"close":890,"change":19,"percent_change":19,"volume":1485,"transactions":9,"vwap":890},"2025-07-14",189600,{"date":1487,"open":930,"high":930,"low":792,"close":890,"change":380,"percent_change":272,"volume":1488,"transactions":9,"vwap":890},"2025-07-11",150900,{"date":1490,"open":774,"high":852,"low":774,"close":853,"change":380,"percent_change":272,"volume":1491,"transactions":9,"vwap":853},"2025-07-10",226200,{"date":1493,"open":779,"high":890,"low":779,"close":792,"change":493,"percent_change":494,"volume":1494,"transactions":9,"vwap":792},"2025-07-09",194100,{"date":1496,"open":704,"high":779,"low":704,"close":1497,"change":342,"percent_change":256,"volume":1498,"transactions":9,"vwap":1497},"2025-07-08",50.435,169500,{"date":1500,"open":774,"high":774,"low":704,"close":773,"change":272,"percent_change":187,"volume":1501,"transactions":9,"vwap":773},"2025-07-07",235800,{"date":1503,"open":704,"high":773,"low":704,"close":704,"change":647,"percent_change":63,"volume":1504,"transactions":9,"vwap":704},"2025-07-03",60100,{"date":1506,"open":779,"high":792,"low":704,"close":1507,"change":380,"percent_change":272,"volume":1508,"transactions":9,"vwap":1507},"2025-07-02",50.455,100400,{"date":1510,"open":890,"high":890,"low":811,"close":779,"change":1085,"percent_change":1086,"volume":1511,"transactions":9,"vwap":779},"2025-07-01",411700,{"date":1513,"open":1104,"high":936,"low":955,"close":936,"change":292,"percent_change":236,"volume":1468,"transactions":9,"vwap":936},"2025-06-30",{"date":1515,"open":955,"high":1105,"low":941,"close":955,"change":210,"percent_change":265,"volume":1516,"transactions":9,"vwap":955},"2025-06-27",525400,{"date":1518,"open":955,"high":1097,"low":1037,"close":1096,"change":188,"percent_change":202,"volume":1519,"transactions":9,"vwap":1096},"2025-06-26",554100,{"date":1521,"open":941,"high":955,"low":1522,"close":955,"change":187,"percent_change":188,"volume":1523,"transactions":9,"vwap":955},"2025-06-25",50.581,366300,{"date":1525,"open":956,"high":941,"low":956,"close":935,"change":187,"percent_change":188,"volume":1526,"transactions":9,"vwap":935},"2025-06-24",254800,{"date":1528,"open":1037,"high":942,"low":1037,"close":946,"change":236,"percent_change":164,"volume":1529,"transactions":9,"vwap":946},"2025-06-23",467500,{"date":1531,"open":997,"high":1037,"low":997,"close":979,"change":272,"percent_change":187,"volume":1532,"transactions":9,"vwap":979},"2025-06-20",216000,{"date":1534,"open":852,"high":968,"low":852,"close":980,"change":187,"percent_change":188,"volume":1535,"transactions":9,"vwap":980},"2025-06-18",99200,{"date":1537,"open":852,"high":997,"low":890,"close":852,"change":292,"percent_change":236,"volume":1538,"transactions":9,"vwap":852},"2025-06-17",187200,{"date":1540,"open":792,"high":1474,"low":792,"close":792,"change":19,"percent_change":19,"volume":1541,"transactions":9,"vwap":792},"2025-06-16",144800,{"date":1543,"open":774,"high":890,"low":774,"close":792,"change":19,"percent_change":19,"volume":1544,"transactions":9,"vwap":792},"2025-06-13",170100,{"date":1546,"open":890,"high":930,"low":792,"close":792,"change":272,"percent_change":187,"volume":1547,"transactions":9,"vwap":792},"2025-06-12",204900,{"date":1549,"open":779,"high":792,"low":773,"close":774,"change":1550,"percent_change":202,"volume":1551,"transactions":9,"vwap":774},"2025-06-11",0.038,206300,{"date":1553,"open":773,"high":773,"low":709,"close":1554,"change":1555,"percent_change":187,"volume":1556,"transactions":9,"vwap":1554},"2025-06-10",50.422,0.012,266400,{"date":1558,"open":775,"high":704,"low":703,"close":709,"change":187,"percent_change":188,"volume":1559,"transactions":9,"vwap":709},"2025-06-09",245400,{"date":1561,"open":773,"high":773,"low":708,"close":710,"change":63,"percent_change":216,"volume":1562,"transactions":9,"vwap":710},"2025-06-06",165600,{"date":1564,"open":773,"high":779,"low":709,"close":773,"change":169,"percent_change":318,"volume":1565,"transactions":9,"vwap":773},"2025-06-05",99500,{"date":1567,"open":773,"high":792,"low":780,"close":792,"change":236,"percent_change":164,"volume":1568,"transactions":9,"vwap":792},"2025-06-04",74600,{"date":1570,"open":773,"high":773,"low":710,"close":709,"change":256,"percent_change":209,"volume":1571,"transactions":9,"vwap":709},"2025-06-03",331600,{"date":1573,"open":709,"high":775,"low":714,"close":775,"change":142,"percent_change":1166,"volume":1574,"transactions":9,"vwap":775},"2025-06-02",124700,{"date":1576,"open":941,"high":941,"low":1577,"close":935,"change":187,"percent_change":188,"volume":1578,"transactions":9,"vwap":935},"2025-05-30",50.577,178500,{"date":1580,"open":1037,"high":946,"low":1037,"close":946,"change":407,"percent_change":49,"volume":1581,"transactions":9,"vwap":946},"2025-05-29",191700,{"date":1583,"open":981,"high":968,"low":890,"close":981,"change":209,"percent_change":210,"volume":1584,"transactions":9,"vwap":981},"2025-05-28",128800,{"date":1586,"open":979,"high":942,"low":979,"close":968,"change":187,"percent_change":188,"volume":1587,"transactions":9,"vwap":968},"2025-05-27",298900,{"date":1589,"open":979,"high":961,"low":979,"close":981,"change":292,"percent_change":236,"volume":878,"transactions":9,"vwap":981},"2025-05-23",{"date":1591,"open":930,"high":1037,"low":930,"close":997,"change":292,"percent_change":236,"volume":1592,"transactions":9,"vwap":997},"2025-05-22",99900,{"date":1594,"open":980,"high":980,"low":890,"close":890,"change":256,"percent_change":209,"volume":1595,"transactions":9,"vwap":890},"2025-05-21",264200,{"date":1597,"open":930,"high":997,"low":1598,"close":930,"change":256,"percent_change":209,"volume":1077,"transactions":9,"vwap":930},"2025-05-20",50.471,{"date":1600,"open":773,"high":997,"low":773,"close":852,"change":407,"percent_change":49,"volume":1601,"transactions":9,"vwap":852},"2025-05-19",167900,{"date":1603,"open":852,"high":997,"low":779,"close":779,"change":256,"percent_change":209,"volume":1604,"transactions":9,"vwap":779},"2025-05-16",113700,{"date":1606,"open":774,"high":930,"low":779,"close":774,"change":272,"percent_change":187,"volume":1607,"transactions":9,"vwap":774},"2025-05-15",566400,{"date":1609,"open":704,"high":779,"low":709,"close":779,"change":272,"percent_change":187,"volume":1610,"transactions":9,"vwap":779},"2025-05-14",105300,{"date":1612,"open":1613,"high":1613,"low":704,"close":773,"change":256,"percent_change":209,"volume":1614,"transactions":9,"vwap":773},"2025-05-13",50.459,86800,{"date":1616,"open":709,"high":779,"low":709,"close":779,"change":272,"percent_change":187,"volume":1617,"transactions":9,"vwap":779},"2025-05-12",108900,{"date":1619,"open":792,"high":1474,"low":773,"close":773,"change":272,"percent_change":187,"volume":1620,"transactions":9,"vwap":773},"2025-05-09",88900,{"date":1622,"open":930,"high":930,"low":775,"close":704,"change":63,"percent_change":216,"volume":1623,"transactions":9,"vwap":704},"2025-05-08",102300,{"date":1625,"open":980,"high":980,"low":775,"close":890,"change":256,"percent_change":209,"volume":1626,"transactions":9,"vwap":890},"2025-05-07",150200,{"date":1628,"open":890,"high":852,"low":774,"close":930,"change":187,"percent_change":188,"volume":1629,"transactions":9,"vwap":930},"2025-05-06",55900,{"date":1631,"open":792,"high":792,"low":704,"close":792,"change":19,"percent_change":19,"volume":1632,"transactions":9,"vwap":792},"2025-05-05",166200,{"date":1634,"open":852,"high":852,"low":775,"close":792,"change":272,"percent_change":187,"volume":1635,"transactions":9,"vwap":792},"2025-05-02",83200,{"date":1637,"open":997,"high":1638,"low":779,"close":774,"change":1639,"percent_change":34,"volume":1640,"transactions":9,"vwap":774},"2025-05-01",50.518,-0.24,210300,{"date":1642,"open":936,"high":1091,"low":1643,"close":1091,"change":494,"percent_change":839,"volume":1644,"transactions":9,"vwap":1091},"2025-04-30",50.656,108400,{"date":1646,"open":955,"high":1647,"low":955,"close":955,"change":210,"percent_change":265,"volume":1648,"transactions":9,"vwap":955},"2025-04-29",50.669,148100,{"date":179,"open":941,"high":1096,"low":942,"close":1096,"change":407,"percent_change":49,"volume":1650,"transactions":9,"vwap":1096},152600]