[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DRSK":3,"homepage-market-summary":28,"stock-historical-DRSK":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DRSK","2026-10-02",{"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},"Aptus Defined Risk ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.3884,1.190564,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},27.13,27.39,27.24,-0.11,-0.4,139028.26175,30.15,26.95,149249.61521411952,5.6,2048,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":178},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":57,"latest_close":17,"start_date":177,"end_date":5},26.78,150192,54819953.418744,"2025-04-22",[179,182,191,198,208,218,229,238,249,259,270,279,289,300,307,318,326,334,342,352,360,371,379,388,397,406,417,426,435,441,448,456,464,469,479,489,498,508,518,527,536,544,553,563,571,580,586,593,599,606,612,620,627,632,641,649,655,664,671,679,683,688,692,698,703,708,712,715,721,727,733,737,742,748,755,761,768,774,779,788,792,795,799,804,809,816,823,831,839,844,849,855,862,865,869,873,878,883,888,893,897,900,906,912,918,922,926,930,934,937,941,945,950,955,958,962,965,969,973,977,981,987,991,997,1003,1009,1014,1018,1024,1029,1033,1039,1047,1054,1060,1066,1072,1076,1081,1088,1094,1099,1104,1108,1114,1120,1126,1131,1135,1139,1142,1147,1152,1157,1162,1165,1168,1173,1177,1180,1182,1185,1189,1192,1197,1200,1203,1206,1210,1214,1218,1221,1225,1229,1232,1235,1238,1242,1245,1248,1251,1254,1257,1260,1263,1268,1271,1274,1279,1282,1285,1289,1293,1298,1303,1306,1309,1312,1316,1319,1322,1326,1331,1334,1339,1343,1346,1349,1353,1356,1358,1362,1366,1370,1376,1379,1382,1386,1389,1391,1394,1397,1402,1404,1407,1412,1416,1419,1422,1428,1435,1441,1446,1452,1457,1461,1465,1469,1472,1477,1481,1484,1489,1496,1501,1503,1508,1511,1515,1520,1525,1528,1533,1538,1543,1546,1548,1551,1554,1557,1560,1564,1567,1570,1575,1578,1581,1585,1589,1592,1596,1599,1603,1606,1611,1613,1617,1620,1623,1627,1631,1634,1638,1642,1645,1648,1651,1655,1659,1662,1666,1669,1673,1676,1680,1683,1686,1689,1692,1696,1698,1702,1706,1708,1711,1714,1716,1721,1726,1729,1732,1735,1738,1740,1743,1746,1749,1752,1755,1759,1763,1766,1772,1776,1781,1785,1788,1791,1795,1797,1800,1803,1807,1809,1812,1816,1819,1823,1827,1830,1834,1838,1844,1847,1851,1855,1861,1863,1867,1871,1874,1880,1884,1888,1893,1896,1903,1906,1910,1915,1919,1922,1927,1930,1935],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":180,"vwap":181},690,27.2238,{"date":183,"open":184,"high":185,"low":24,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",27.07,27.2646,0.07,0.26,201303.339946,1044,27.1607,{"date":192,"open":19,"high":19,"low":193,"close":194,"change":186,"percent_change":187,"volume":195,"transactions":196,"vwap":197},"2026-09-30",27.11,27.17,260832.807735,1228,27.1687,{"date":199,"open":193,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",27.16,27.0501,27.1,-0.34,-1.24,102646.2421,657,27.0973,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",27.55,27.3601,27.44,-0.175,-0.63,67025.0219,262,27.4371,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",27.59,27.6433,27.5,27.615,0.085,0.31,98528.6612,335,27.5677,{"date":230,"open":210,"high":231,"low":212,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",27.7016,27.53,-0.15,-0.54,1344734.5162,1553,27.5475,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",27.81,27.89,27.619,27.68,-0.31,-1.11,110155.70081,371,27.6793,{"date":250,"open":251,"high":252,"low":253,"close":251,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",27.99,28.0299,27.9247,0.05,0.18,196265.89099,479,27.9567,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",27.88,27.9916,27.875,27.94,0.13,0.47,54704.449,318,27.9506,{"date":271,"open":272,"high":273,"low":272,"close":240,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",27.65,27.84,-0.04,-0.14,131264.0285,426,27.7631,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",27.91,27.77,27.85,0.16,0.58,86414.5275,276,27.8343,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",27.73,27.86,27.6401,27.69,0.01,0.04,92234.5742,304,27.7711,{"date":301,"open":302,"high":282,"low":303,"close":243,"change":20,"percent_change":21,"volume":304,"transactions":305,"vwap":306},"2026-09-15",27.745,27.67,118937.57994,379,27.7019,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",27.7684,27.8451,27.71,27.79,-0.05,-0.18,124319.8802,381,27.7959,{"date":319,"open":320,"high":320,"low":312,"close":273,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",27.95,-0.02,-0.07,102830.1453,435,27.8499,{"date":327,"open":328,"high":328,"low":240,"close":292,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",28,-0.26,-0.92,157681.1834,417,27.8549,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":313,"percent_change":314,"volume":339,"transactions":340,"vwap":341},"2026-09-09",28.19,28.0601,28.12,144090.9886,658,28.1122,{"date":343,"open":336,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",28.26,28.1401,28.17,-0.1,-0.35,84636.225799,400,28.1867,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":274,"percent_change":275,"volume":357,"transactions":358,"vwap":359},"2026-09-04",28.33,28.2401,28.27,552038.0422,801,28.2717,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",28.3,28.3672,28.265,28.31,0.12,0.43,69508.534,327,28.3186,{"date":372,"open":338,"high":373,"low":338,"close":336,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-02",28.2599,0.03,0.11,122695.66656,606,28.2119,{"date":380,"open":356,"high":356,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",28.15,28.16,-0.13,-0.46,177285.3145,959,28.1918,{"date":389,"open":356,"high":390,"low":344,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",28.34,28.29,-0.06,-0.21,102432.0248,423,28.2903,{"date":398,"open":399,"high":400,"low":401,"close":401,"change":402,"percent_change":214,"volume":403,"transactions":404,"vwap":405},"2026-08-28",28.46,28.535,28.35,-0.1785,178104.756752,474,28.387,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-27",28.51,28.5887,28.4805,28.5285,0.0585,0.21,164660.60095,415,28.512,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":321,"percent_change":322,"volume":423,"transactions":424,"vwap":425},"2026-08-26",28.4629,28.4876,28.41,28.47,150673.4904,219,28.4587,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":375,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",28.54,28.45,28.49,0.39,119941.3661,346,28.486,{"date":436,"open":401,"high":429,"low":401,"close":437,"change":110,"percent_change":274,"volume":438,"transactions":439,"vwap":440},"2026-08-24",28.38,390677.1207,867,28.4025,{"date":442,"open":443,"high":443,"low":444,"close":444,"change":274,"percent_change":275,"volume":445,"transactions":446,"vwap":447},"2026-08-21",28.73,28.39,131122.4327,254,28.4221,{"date":449,"open":422,"high":450,"low":451,"close":452,"change":383,"percent_change":384,"volume":453,"transactions":454,"vwap":455},"2026-08-20",28.4997,28.42,28.43,176899.814814,295,28.4545,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":186,"percent_change":120,"volume":461,"transactions":462,"vwap":463},"2026-08-19",28.69,28.52,28.56,267206.1124,643,28.5697,{"date":465,"open":429,"high":460,"low":429,"close":430,"change":233,"percent_change":466,"volume":467,"transactions":332,"vwap":468},"2026-08-18",-0.52,108533.33954,28.5292,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":213,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-17",28.77,28.8,28.61,28.64,-0.61,85916.842261,367,28.695,{"date":480,"open":481,"high":482,"low":472,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-14",28.97,29,28.815,-0.215,-0.74,103970.1819,604,28.869,{"date":490,"open":491,"high":492,"low":491,"close":493,"change":494,"percent_change":135,"volume":495,"transactions":496,"vwap":497},"2026-08-13",28.94,29.15,29.03,0.19,308816.567,1140,29.0513,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":494,"volume":505,"transactions":506,"vwap":507},"2026-08-12",28.885,28.95,28.81,28.84,0.0549,111543.36106,438,28.8534,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":329,"volume":515,"transactions":516,"vwap":517},"2026-08-11",28.85,28.945,28.76,28.7851,-0.0749,160828.5582,384,28.8073,{"date":519,"open":501,"high":520,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-10",29.0099,28.86,-0.16,-0.55,89400.84792,363,28.9225,{"date":528,"open":529,"high":530,"low":529,"close":531,"change":532,"percent_change":150,"volume":533,"transactions":534,"vwap":535},"2026-08-07",28.92,29.0954,29.02,0.1,200693.1702,511,29.0027,{"date":537,"open":481,"high":538,"low":521,"close":529,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-06",29.06,-0.08,-0.28,136400.68966,450,28.928,{"date":545,"open":546,"high":547,"low":482,"close":482,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-05",29.33,29.485,-0.19,-0.65,402390.6704,1532,29.2399,{"date":554,"open":555,"high":556,"low":555,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-04",28.7,29.29,29.19,0.56,1.96,204409.91311,677,29.0635,{"date":564,"open":430,"high":565,"low":566,"close":567,"change":413,"percent_change":157,"volume":568,"transactions":569,"vwap":570},"2026-08-03",28.67,28.48,28.63,167622.2684,594,28.6261,{"date":572,"open":573,"high":451,"low":574,"close":451,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-31",28.4,28.32,0.08,0.28,79230.0549,496,28.3654,{"date":581,"open":381,"high":573,"low":381,"close":390,"change":284,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-30",0.57,256095.7428,1817,28.3341,{"date":587,"open":356,"high":356,"low":588,"close":589,"change":274,"percent_change":275,"volume":590,"transactions":591,"vwap":592},"2026-07-29",28.134659,28.18,119531.56848,466,28.1627,{"date":594,"open":382,"high":356,"low":381,"close":595,"change":105,"percent_change":413,"volume":596,"transactions":597,"vwap":598},"2026-07-28",28.22,100400.81148,387,28.2145,{"date":600,"open":601,"high":602,"low":382,"close":382,"change":295,"percent_change":296,"volume":603,"transactions":604,"vwap":605},"2026-07-27",28.24,28.25,157824.8355,442,28.1948,{"date":607,"open":608,"high":608,"low":381,"close":381,"change":313,"percent_change":314,"volume":609,"transactions":610,"vwap":611},"2026-07-24",28.28,123153.1635,451,28.2066,{"date":613,"open":401,"high":401,"low":336,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-23",28.2,-0.17,-0.6,209178.3175,760,28.2329,{"date":621,"open":401,"high":622,"low":401,"close":623,"change":539,"percent_change":540,"volume":624,"transactions":625,"vwap":626},"2026-07-22",28.44,28.37,127225.4865,533,28.4178,{"date":628,"open":408,"high":408,"low":451,"close":429,"change":313,"percent_change":314,"volume":629,"transactions":630,"vwap":631},"2026-07-21",119007.0046,372,28.4854,{"date":633,"open":634,"high":460,"low":422,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-20",28.546,28.5,-0.035,-0.12,66069.9592,281,28.5174,{"date":642,"open":635,"high":643,"low":635,"close":400,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-17",28.6299,-0.135,-0.47,165371.6091,659,28.5548,{"date":650,"open":471,"high":471,"low":651,"close":565,"change":644,"percent_change":645,"volume":652,"transactions":653,"vwap":654},"2026-07-16",28.57,65772.9838,272,28.6478,{"date":656,"open":443,"high":483,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-15",28.675,28.805,0.175,0.61,160848.985407,603,28.7858,{"date":665,"open":666,"high":458,"low":667,"close":567,"change":575,"percent_change":576,"volume":668,"transactions":669,"vwap":670},"2026-07-14",28.65,28.58,183857.65168,456,28.6332,{"date":672,"open":673,"high":565,"low":674,"close":674,"change":393,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-13",28.635153,28.55,-0.73,136579.5327,645,28.5881,{"date":680,"open":474,"high":681,"low":474,"close":512,"change":374,"percent_change":532,"volume":682,"transactions":9,"vwap":512},"2026-07-10",28.79,170700,{"date":684,"open":565,"high":443,"low":674,"close":443,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":443},"2026-07-09",0.15,0.52,121400,{"date":689,"open":459,"high":690,"low":635,"close":667,"change":636,"percent_change":637,"volume":691,"transactions":9,"vwap":667},"2026-07-08",28.59,85200,{"date":693,"open":565,"high":694,"low":695,"close":696,"change":213,"percent_change":475,"volume":697,"transactions":9,"vwap":696},"2026-07-07",28.72,28.592,28.615,195500,{"date":699,"open":700,"high":681,"low":555,"close":681,"change":186,"percent_change":701,"volume":702,"transactions":9,"vwap":681},"2026-07-06",28.75,0.24,80100,{"date":704,"open":555,"high":705,"low":666,"close":694,"change":110,"percent_change":706,"volume":707,"transactions":9,"vwap":694},"2026-07-02",28.74,-0.03,116800,{"date":709,"open":512,"high":512,"low":710,"close":443,"change":321,"percent_change":322,"volume":711,"transactions":9,"vwap":443},"2026-07-01",28.665,134800,{"date":713,"open":674,"high":658,"low":674,"close":700,"change":313,"percent_change":615,"volume":714,"transactions":9,"vwap":700},"2026-06-30",144600,{"date":716,"open":700,"high":717,"low":443,"close":472,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":472},"2026-06-29",28.82,-0.3,-1.03,108000,{"date":722,"open":723,"high":724,"low":723,"close":725,"change":105,"percent_change":413,"volume":726,"transactions":9,"vwap":725},"2026-06-26",28.93,29.12,29.1,66600,{"date":728,"open":729,"high":730,"low":482,"close":729,"change":731,"percent_change":186,"volume":732,"transactions":9,"vwap":729},"2026-06-25",29.040001,29.052,0.02,76100,{"date":734,"open":723,"high":735,"low":723,"close":531,"change":105,"percent_change":413,"volume":736,"transactions":9,"vwap":531},"2026-06-24",29.049999,61500,{"date":738,"open":491,"high":482,"low":739,"close":740,"change":321,"percent_change":322,"volume":741,"transactions":9,"vwap":740},"2026-06-23",28.9,28.96,91700,{"date":743,"open":501,"high":744,"low":501,"close":745,"change":20,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-06-22",29.319,28.98,-0.38,78800,{"date":749,"open":750,"high":751,"low":750,"close":752,"change":753,"percent_change":225,"volume":754,"transactions":9,"vwap":752},"2026-06-18",29.030001,29.13,29.09,0.09,124800,{"date":756,"open":757,"high":758,"low":481,"close":482,"change":314,"percent_change":759,"volume":760,"transactions":9,"vwap":482},"2026-06-17",29.165,29.195,-0.62,87800,{"date":762,"open":763,"high":764,"low":765,"close":765,"change":539,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-06-16",29.25,29.36,29.18,-0.27,80800,{"date":769,"open":770,"high":546,"low":770,"close":771,"change":265,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-06-15",29.205,29.26,0.45,84500,{"date":775,"open":776,"high":770,"low":777,"close":751,"change":274,"percent_change":275,"volume":778,"transactions":9,"vwap":751},"2026-06-12",29.08,29.059999,182700,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-11",28.975,29.2,28.91,29.17,0.2,0.69,152900,{"date":789,"open":790,"high":790,"low":740,"close":481,"change":539,"percent_change":540,"volume":791,"transactions":9,"vwap":481},"2026-06-10",29.07,88100,{"date":793,"open":724,"high":724,"low":491,"close":735,"change":374,"percent_change":532,"volume":794,"transactions":9,"vwap":735},"2026-06-09",103600,{"date":796,"open":750,"high":777,"low":797,"close":531,"change":731,"percent_change":186,"volume":798,"transactions":9,"vwap":531},"2026-06-08",28.99,107600,{"date":800,"open":801,"high":801,"low":745,"close":482,"change":21,"percent_change":802,"volume":803,"transactions":9,"vwap":482},"2026-06-05",29.34,-1.36,93900,{"date":805,"open":546,"high":806,"low":556,"close":807,"change":532,"percent_change":808,"volume":687,"transactions":9,"vwap":807},"2026-06-04",29.41,29.4,0.34,{"date":810,"open":811,"high":811,"low":556,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-03",29.54,29.3,-0.24,-0.81,58100,{"date":817,"open":818,"high":819,"low":820,"close":811,"change":383,"percent_change":821,"volume":822,"transactions":9,"vwap":811},"2026-06-02",29.53,29.6,29.5,-0.44,411400,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":375,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-01",29.582,29.69,29.49,29.67,0.37,58300,{"date":832,"open":833,"high":834,"low":833,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-05-29",29.32,29.59,29.56,0.22,0.75,115800,{"date":840,"open":841,"high":842,"low":841,"close":801,"change":265,"percent_change":772,"volume":843,"transactions":9,"vwap":801},"2026-05-28",29.27,29.37,94100,{"date":845,"open":846,"high":847,"low":782,"close":846,"change":636,"percent_change":637,"volume":848,"transactions":9,"vwap":846},"2026-05-27",29.21,29.28,76500,{"date":850,"open":851,"high":847,"low":557,"close":852,"change":224,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-05-26",29.235,29.245,0.29,88800,{"date":856,"open":857,"high":858,"low":725,"close":859,"change":296,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-05-22",29.24,29.249,29.16,0.14,75700,{"date":863,"open":777,"high":765,"low":745,"close":724,"change":110,"percent_change":706,"volume":864,"transactions":9,"vwap":724},"2026-05-21",87300,{"date":866,"open":867,"high":557,"low":867,"close":751,"change":785,"percent_change":786,"volume":868,"transactions":9,"vwap":751},"2026-05-20",28.985,77900,{"date":870,"open":750,"high":750,"low":783,"close":723,"change":637,"percent_change":871,"volume":872,"transactions":9,"vwap":723},"2026-05-19",-0.41,75600,{"date":874,"open":725,"high":782,"low":875,"close":735,"change":876,"percent_change":244,"volume":877,"transactions":9,"vwap":735},"2026-05-18",29.025,-0.09,53000,{"date":879,"open":847,"high":847,"low":880,"close":880,"change":244,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-05-15",29.14,-1.05,37000,{"date":884,"open":827,"high":885,"low":807,"close":886,"change":375,"percent_change":829,"volume":887,"transactions":9,"vwap":886},"2026-05-14",29.51,29.45,101400,{"date":889,"open":890,"high":891,"low":890,"close":801,"change":892,"percent_change":285,"volume":815,"transactions":9,"vwap":801},"2026-05-13",29.176,29.39,0.17,{"date":894,"open":895,"high":852,"low":790,"close":784,"change":347,"percent_change":203,"volume":896,"transactions":9,"vwap":784},"2026-05-12",29.23,56700,{"date":898,"open":782,"high":842,"low":782,"close":841,"change":731,"percent_change":186,"volume":899,"transactions":9,"vwap":841},"2026-05-11",113100,{"date":901,"open":765,"high":902,"low":765,"close":763,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":763},"2026-05-08",29.292,0.23,0.79,68700,{"date":907,"open":908,"high":909,"low":745,"close":531,"change":383,"percent_change":910,"volume":911,"transactions":9,"vwap":531},"2026-05-07",29.11,29.234,-0.45,112400,{"date":913,"open":681,"high":914,"low":681,"close":492,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":492},"2026-05-06",29.171,0.54,1.89,75100,{"date":919,"open":429,"high":478,"low":429,"close":473,"change":892,"percent_change":920,"volume":921,"transactions":9,"vwap":473},"2026-05-05",0.6,98200,{"date":923,"open":635,"high":924,"low":437,"close":622,"change":233,"percent_change":466,"volume":925,"transactions":9,"vwap":622},"2026-05-04",28.6,157100,{"date":927,"open":459,"high":928,"low":459,"close":690,"change":254,"percent_change":255,"volume":929,"transactions":9,"vwap":690},"2026-05-01",28.78,186500,{"date":931,"open":429,"high":473,"low":932,"close":428,"change":575,"percent_change":576,"volume":933,"transactions":9,"vwap":428},"2026-04-30",28.36,99200,{"date":935,"open":674,"high":674,"low":421,"close":399,"change":233,"percent_change":466,"volume":936,"transactions":9,"vwap":399},"2026-04-29",113900,{"date":938,"open":567,"high":666,"low":428,"close":473,"change":275,"percent_change":939,"volume":940,"transactions":9,"vwap":473},"2026-04-28",-0.49,91800,{"date":942,"open":458,"high":472,"low":943,"close":700,"change":295,"percent_change":374,"volume":944,"transactions":9,"vwap":700},"2026-04-27",28.66,215300,{"date":946,"open":422,"high":947,"low":422,"close":705,"change":576,"percent_change":948,"volume":949,"transactions":9,"vwap":705},"2026-04-24",28.786,0.98,89700,{"date":951,"open":474,"high":952,"low":953,"close":399,"change":393,"percent_change":675,"volume":954,"transactions":9,"vwap":399},"2026-04-23",28.68,28.405,101300,{"date":956,"open":474,"high":458,"low":690,"close":565,"change":892,"percent_change":920,"volume":957,"transactions":9,"vwap":565},"2026-04-22",103900,{"date":959,"open":474,"high":960,"low":430,"close":635,"change":383,"percent_change":910,"volume":961,"transactions":9,"vwap":635},"2026-04-21",28.71,119400,{"date":963,"open":567,"high":943,"low":667,"close":567,"change":274,"percent_change":275,"volume":964,"transactions":9,"vwap":567},"2026-04-20",87400,{"date":966,"open":428,"high":717,"low":428,"close":565,"change":785,"percent_change":967,"volume":968,"transactions":9,"vwap":565},"2026-04-17",0.7,103700,{"date":970,"open":429,"high":567,"low":971,"close":422,"change":731,"percent_change":186,"volume":972,"transactions":9,"vwap":422},"2026-04-16",28.439,106100,{"date":974,"open":336,"high":566,"low":336,"close":429,"change":120,"percent_change":975,"volume":976,"transactions":9,"vwap":429},"2026-04-15",0.89,481500,{"date":978,"open":979,"high":602,"low":979,"close":614,"change":120,"percent_change":975,"volume":980,"transactions":9,"vwap":614},"2026-04-14",27.985,157800,{"date":982,"open":983,"high":984,"low":985,"close":320,"change":284,"percent_change":285,"volume":986,"transactions":9,"vwap":320},"2026-04-13",27.78,27.98,27.775,102800,{"date":988,"open":989,"high":261,"low":983,"close":312,"change":706,"percent_change":20,"volume":990,"transactions":9,"vwap":312},"2026-04-10",27.8,61300,{"date":992,"open":993,"high":994,"low":272,"close":995,"change":186,"percent_change":120,"volume":996,"transactions":9,"vwap":995},"2026-04-09",27.7,27.9,27.82,101800,{"date":998,"open":995,"high":995,"low":999,"close":1000,"change":701,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-04-08",27.66,27.75,0.87,114900,{"date":1004,"open":1005,"high":272,"low":1006,"close":1007,"change":186,"percent_change":187,"volume":1008,"transactions":9,"vwap":1007},"2026-04-07",27.42,27.34,27.51,131200,{"date":1010,"open":1011,"high":232,"low":1012,"close":212,"change":706,"percent_change":20,"volume":1013,"transactions":9,"vwap":212},"2026-04-06",27.515,27.415,126900,{"date":1015,"open":17,"high":222,"low":17,"close":1016,"change":532,"percent_change":829,"volume":1017,"transactions":9,"vwap":1016},"2026-04-02",27.47,105600,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1022,"change":296,"percent_change":685,"volume":1023,"transactions":9,"vwap":1022},"2026-04-01",27.29,27.41,27.37,96500,{"date":1025,"open":1026,"high":1021,"low":1026,"close":1027,"change":255,"percent_change":135,"volume":1028,"transactions":9,"vwap":1027},"2026-03-31",27.2,27.33,239400,{"date":1030,"open":202,"high":19,"low":202,"close":1031,"change":233,"percent_change":523,"volume":1032,"transactions":9,"vwap":1031},"2026-03-30",27.15,65700,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1035,"change":731,"percent_change":186,"volume":1038,"transactions":9,"vwap":1035},"2026-03-27",27.3,27.348,27.265,590600,{"date":1040,"open":1020,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-03-26",27.43,27.27,27.28,-0.145,-0.53,97200,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":1052,"percent_change":701,"volume":1053,"transactions":9,"vwap":1051},"2026-03-25",27.4,27.49,27.425,0.065,87200,{"date":1055,"open":18,"high":1056,"low":1006,"close":1057,"change":876,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-03-24",27.45,27.36,-0.33,169400,{"date":1061,"open":1022,"high":1062,"low":1063,"close":1056,"change":265,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1056},"2026-03-23",27.505,27.35,0.48,125800,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1070,"change":615,"percent_change":759,"volume":1071,"transactions":9,"vwap":1070},"2026-03-20",27.46,27.31,27.32,99900,{"date":1073,"open":1063,"high":1074,"low":1063,"close":1050,"change":313,"percent_change":314,"volume":1075,"transactions":9,"vwap":1050},"2026-03-19",27.52,156900,{"date":1077,"open":1078,"high":272,"low":232,"close":1079,"change":876,"percent_change":1058,"volume":1080,"transactions":9,"vwap":1079},"2026-03-18",27.64,27.54,68600,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1085,"change":1086,"percent_change":321,"volume":1087,"transactions":9,"vwap":1085},"2026-03-17",27.6,27.74,27.63,-0.005,99700,{"date":1089,"open":1085,"high":1084,"low":220,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-03-16",27.635,0.075,0.27,83700,{"date":1095,"open":232,"high":1000,"low":232,"close":1096,"change":322,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-03-13",27.56,-0.25,106500,{"date":1100,"open":294,"high":312,"low":1085,"close":1085,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1085},"2026-03-12",-0.23,-0.83,120000,{"date":1105,"open":984,"high":984,"low":282,"close":292,"change":876,"percent_change":1106,"volume":1107,"transactions":9,"vwap":292},"2026-03-11",-0.32,138000,{"date":1109,"open":1110,"high":1111,"low":264,"close":320,"change":522,"percent_change":1112,"volume":1113,"transactions":9,"vwap":320},"2026-03-10",28.11,28.14,-0.57,172100,{"date":1115,"open":1116,"high":1117,"low":328,"close":1110,"change":1118,"percent_change":522,"volume":1119,"transactions":9,"vwap":1110},"2026-03-09",28.09,28.13,-0.045,117100,{"date":1121,"open":1122,"high":595,"low":1123,"close":1124,"change":1086,"percent_change":321,"volume":1125,"transactions":9,"vwap":1124},"2026-03-06",28.094999,28.07,28.155,92500,{"date":1127,"open":1117,"high":601,"low":1128,"close":382,"change":20,"percent_change":1129,"volume":1130,"transactions":9,"vwap":382},"2026-03-05",28.08,-0.39,106700,{"date":1132,"open":1133,"high":390,"low":595,"close":356,"change":254,"percent_change":255,"volume":1134,"transactions":9,"vwap":356},"2026-03-04",28.225,88600,{"date":1136,"open":1137,"high":390,"low":1137,"close":595,"change":392,"percent_change":393,"volume":1138,"transactions":9,"vwap":595},"2026-03-03",28.02,155800,{"date":1140,"open":602,"high":365,"low":1056,"close":608,"change":321,"percent_change":322,"volume":1141,"transactions":9,"vwap":608},"2026-03-02",144900,{"date":1143,"open":1144,"high":362,"low":1144,"close":362,"change":1092,"percent_change":1145,"volume":1146,"transactions":9,"vwap":362},"2026-02-27",28.040001,0.96,77200,{"date":1148,"open":1149,"high":1117,"low":251,"close":1150,"change":322,"percent_change":1097,"volume":1151,"transactions":9,"vwap":1150},"2026-02-26",28.1,28.030001,85500,{"date":1153,"open":1154,"high":1117,"low":1155,"close":1149,"change":753,"percent_change":140,"volume":1156,"transactions":9,"vwap":1149},"2026-02-25",28.049999,27.997,85000,{"date":1158,"open":328,"high":1123,"low":1159,"close":1160,"change":731,"percent_change":186,"volume":1161,"transactions":9,"vwap":1160},"2026-02-24",27.93,28.01,103800,{"date":1163,"open":320,"high":1116,"low":320,"close":251,"change":274,"percent_change":275,"volume":1164,"transactions":9,"vwap":251},"2026-02-23",214100,{"date":1166,"open":994,"high":1149,"low":994,"close":1150,"change":105,"percent_change":413,"volume":1167,"transactions":9,"vwap":1150},"2026-02-20",280400,{"date":1169,"open":281,"high":1170,"low":281,"close":1171,"change":392,"percent_change":393,"volume":1172,"transactions":9,"vwap":1171},"2026-02-19",28.079,27.97,97900,{"date":1174,"open":264,"high":1154,"low":264,"close":1150,"change":1175,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1150},"2026-02-18",0,87600,{"date":1178,"open":328,"high":1154,"low":1159,"close":1150,"change":321,"percent_change":322,"volume":1179,"transactions":9,"vwap":1150},"2026-02-17",105200,{"date":1181,"open":1160,"high":595,"low":1171,"close":1154,"change":296,"percent_change":860,"volume":1093,"transactions":9,"vwap":1154},"2026-02-13",{"date":1183,"open":1117,"high":1117,"low":320,"close":1160,"change":392,"percent_change":393,"volume":1184,"transactions":9,"vwap":1160},"2026-02-12",180500,{"date":1186,"open":382,"high":382,"low":1187,"close":1123,"change":322,"percent_change":1097,"volume":1188,"transactions":9,"vwap":1123},"2026-02-11",28.0039997,159500,{"date":1190,"open":1149,"high":601,"low":1149,"close":1111,"change":110,"percent_change":274,"volume":1191,"transactions":9,"vwap":1111},"2026-02-10",98400,{"date":1193,"open":338,"high":1194,"low":1195,"close":381,"change":374,"percent_change":375,"volume":1196,"transactions":9,"vwap":381},"2026-02-09",28.175,28.055,120700,{"date":1198,"open":381,"high":381,"low":251,"close":338,"change":374,"percent_change":375,"volume":1199,"transactions":9,"vwap":338},"2026-02-06",146800,{"date":1201,"open":328,"high":1149,"low":328,"close":1116,"change":374,"percent_change":375,"volume":1202,"transactions":9,"vwap":1116},"2026-02-05",301500,{"date":1204,"open":1171,"high":1128,"low":1171,"close":1205,"change":274,"percent_change":275,"volume":1087,"transactions":9,"vwap":1205},"2026-02-04",28.059999,{"date":1207,"open":1208,"high":1208,"low":1195,"close":1149,"change":233,"percent_change":1045,"volume":1209,"transactions":9,"vwap":1149},"2026-02-03",28.21,150000,{"date":1211,"open":401,"high":623,"low":381,"close":602,"change":637,"percent_change":1212,"volume":1213,"transactions":9,"vwap":602},"2026-02-02",-0.42,662900,{"date":1215,"open":401,"high":1216,"low":356,"close":623,"change":539,"percent_change":540,"volume":1217,"transactions":9,"vwap":623},"2026-01-30",28.456,211800,{"date":1219,"open":451,"high":635,"low":390,"close":429,"change":296,"percent_change":860,"volume":1220,"transactions":9,"vwap":429},"2026-01-29",204600,{"date":1222,"open":421,"high":674,"low":1223,"close":421,"change":274,"percent_change":275,"volume":1224,"transactions":9,"vwap":421},"2026-01-28",28.404,53300,{"date":1226,"open":421,"high":399,"low":1227,"close":429,"change":860,"percent_change":50,"volume":1228,"transactions":9,"vwap":429},"2026-01-27",28.311,137200,{"date":1230,"open":344,"high":451,"low":344,"close":365,"change":254,"percent_change":255,"volume":1231,"transactions":9,"vwap":365},"2026-01-26",151400,{"date":1233,"open":346,"high":401,"low":346,"close":344,"change":274,"percent_change":275,"volume":1234,"transactions":9,"vwap":344},"2026-01-23",344500,{"date":1236,"open":451,"high":451,"low":589,"close":362,"change":295,"percent_change":296,"volume":1237,"transactions":9,"vwap":362},"2026-01-22",251400,{"date":1239,"open":437,"high":437,"low":1240,"close":391,"change":1175,"percent_change":1175,"volume":1241,"transactions":9,"vwap":391},"2026-01-21",28.101,442900,{"date":1243,"open":390,"high":401,"low":614,"close":391,"change":20,"percent_change":1129,"volume":1244,"transactions":9,"vwap":391},"2026-01-20",74000,{"date":1246,"open":422,"high":422,"low":362,"close":573,"change":374,"percent_change":375,"volume":1247,"transactions":9,"vwap":573},"2026-01-16",106800,{"date":1249,"open":567,"high":567,"low":623,"close":623,"change":233,"percent_change":1045,"volume":1250,"transactions":9,"vwap":623},"2026-01-15",119800,{"date":1252,"open":635,"high":428,"low":573,"close":459,"change":1175,"percent_change":1175,"volume":1253,"transactions":9,"vwap":459},"2026-01-14",139100,{"date":1255,"open":555,"high":555,"low":451,"close":459,"change":274,"percent_change":275,"volume":1256,"transactions":9,"vwap":459},"2026-01-13",124500,{"date":1258,"open":573,"high":458,"low":573,"close":460,"change":322,"percent_change":813,"volume":1259,"transactions":9,"vwap":460},"2026-01-12",112600,{"date":1261,"open":943,"high":512,"low":924,"close":567,"change":274,"percent_change":275,"volume":1262,"transactions":9,"vwap":567},"2026-01-09",167500,{"date":1264,"open":952,"high":1265,"low":1266,"close":565,"change":392,"percent_change":393,"volume":1267,"transactions":9,"vwap":565},"2026-01-08",28.779,28.62,161200,{"date":1269,"open":443,"high":1270,"low":694,"close":443,"change":274,"percent_change":275,"volume":1176,"transactions":9,"vwap":443},"2026-01-07",28.912,{"date":1272,"open":924,"high":521,"low":924,"close":471,"change":532,"percent_change":150,"volume":1273,"transactions":9,"vwap":471},"2026-01-06",348000,{"date":1275,"open":451,"high":705,"low":1276,"close":565,"change":120,"percent_change":1277,"volume":1278,"transactions":9,"vwap":565},"2026-01-05",28.418,0.88,85100,{"date":1280,"open":460,"high":460,"low":574,"close":451,"change":313,"percent_change":314,"volume":1281,"transactions":9,"vwap":451},"2026-01-02",78900,{"date":1283,"open":460,"high":474,"low":422,"close":422,"change":383,"percent_change":910,"volume":1284,"transactions":9,"vwap":422},"2025-12-31",298000,{"date":1286,"open":952,"high":960,"low":690,"close":924,"change":348,"percent_change":1287,"volume":1288,"transactions":9,"vwap":924},"2025-12-30",-1.21,130300,{"date":1290,"open":481,"high":790,"low":501,"close":501,"change":1291,"percent_change":1292,"volume":1278,"transactions":9,"vwap":501},"2025-12-29",-0.22,-0.75,{"date":1294,"open":765,"high":763,"low":1295,"close":784,"change":1296,"percent_change":366,"volume":1297,"transactions":9,"vwap":784},"2025-12-26",29.01,0.035,38100,{"date":1299,"open":482,"high":846,"low":481,"close":1300,"change":1301,"percent_change":266,"volume":1302,"transactions":9,"vwap":1300},"2025-12-24",29.135,0.135,60900,{"date":1304,"open":1305,"high":482,"low":503,"close":482,"change":753,"percent_change":225,"volume":720,"transactions":9,"vwap":482},"2025-12-23",28.88,{"date":1307,"open":681,"high":481,"low":681,"close":783,"change":494,"percent_change":135,"volume":1308,"transactions":9,"vwap":783},"2025-12-22",125200,{"date":1310,"open":952,"high":503,"low":952,"close":694,"change":322,"percent_change":813,"volume":1311,"transactions":9,"vwap":694},"2025-12-19",91600,{"date":1313,"open":1305,"high":1314,"low":458,"close":681,"change":265,"percent_change":772,"volume":1315,"transactions":9,"vwap":681},"2025-12-18",28.89,275200,{"date":1317,"open":717,"high":1305,"low":666,"close":943,"change":275,"percent_change":939,"volume":1318,"transactions":9,"vwap":943},"2025-12-17",148700,{"date":1320,"open":443,"high":1305,"low":567,"close":472,"change":321,"percent_change":322,"volume":1321,"transactions":9,"vwap":472},"2025-12-16",149700,{"date":1323,"open":1324,"high":1325,"low":681,"close":717,"change":274,"percent_change":275,"volume":1141,"transactions":9,"vwap":717},"2025-12-15",28.87,28.995,{"date":1327,"open":729,"high":1328,"low":472,"close":521,"change":329,"percent_change":1329,"volume":1330,"transactions":9,"vwap":521},"2025-12-12",29.122,-0.89,456100,{"date":1332,"open":859,"high":857,"low":471,"close":724,"change":383,"percent_change":821,"volume":1333,"transactions":9,"vwap":724},"2025-12-11",158500,{"date":1335,"open":1295,"high":1336,"low":1305,"close":763,"change":120,"percent_change":1337,"volume":1338,"transactions":9,"vwap":763},"2025-12-10",29.445,0.86,184500,{"date":1340,"open":776,"high":812,"low":797,"close":482,"change":233,"percent_change":1341,"volume":1342,"transactions":9,"vwap":482},"2025-12-09",-0.51,82500,{"date":1344,"open":546,"high":546,"low":797,"close":492,"change":876,"percent_change":244,"volume":1345,"transactions":9,"vwap":492},"2025-12-08",116100,{"date":1347,"open":782,"high":833,"low":859,"close":857,"change":374,"percent_change":532,"volume":1348,"transactions":9,"vwap":857},"2025-12-05",500900,{"date":1350,"open":1351,"high":1351,"low":776,"close":846,"change":321,"percent_change":322,"volume":1352,"transactions":9,"vwap":846},"2025-12-04",29.31,119700,{"date":1354,"open":880,"high":1351,"low":880,"close":895,"change":321,"percent_change":322,"volume":1355,"transactions":9,"vwap":895},"2025-12-03",149600,{"date":1357,"open":556,"high":1351,"low":492,"close":763,"change":375,"percent_change":145,"volume":1176,"transactions":9,"vwap":763},"2025-12-02",{"date":1359,"open":546,"high":546,"low":880,"close":880,"change":393,"percent_change":1360,"volume":1361,"transactions":9,"vwap":880},"2025-12-01",-0.72,120200,{"date":1363,"open":859,"high":807,"low":859,"close":1364,"change":322,"percent_change":813,"volume":1365,"transactions":9,"vwap":1364},"2025-11-28",29.35,34200,{"date":1367,"open":771,"high":820,"low":771,"close":1368,"change":374,"percent_change":532,"volume":1369,"transactions":9,"vwap":1368},"2025-11-26",29.42,223300,{"date":1371,"open":491,"high":1372,"low":491,"close":891,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":891},"2025-11-25",29.44,0.3,1.03,251600,{"date":1377,"open":740,"high":751,"low":740,"close":752,"change":685,"percent_change":686,"volume":1378,"transactions":9,"vwap":752},"2025-11-24",229000,{"date":1380,"open":705,"high":750,"low":705,"close":491,"change":413,"percent_change":36,"volume":1381,"transactions":9,"vwap":491},"2025-11-21",150100,{"date":1383,"open":752,"high":908,"low":555,"close":443,"change":548,"percent_change":1384,"volume":1385,"transactions":9,"vwap":443},"2025-11-20",-0.66,153800,{"date":1387,"open":735,"high":777,"low":1305,"close":529,"change":110,"percent_change":706,"volume":1388,"transactions":9,"vwap":529},"2025-11-19",212300,{"date":1390,"open":472,"high":729,"low":472,"close":723,"change":295,"percent_change":374,"volume":1146,"transactions":9,"vwap":723},"2025-11-18",{"date":1392,"open":735,"high":752,"low":717,"close":529,"change":392,"percent_change":393,"volume":1393,"transactions":9,"vwap":529},"2025-11-17",91900,{"date":1395,"open":735,"high":557,"low":1324,"close":745,"change":637,"percent_change":871,"volume":1396,"transactions":9,"vwap":745},"2025-11-14",97600,{"date":1398,"open":846,"high":1399,"low":1400,"close":725,"change":348,"percent_change":1401,"volume":1338,"transactions":9,"vwap":725},"2025-11-13",29.312,29.091,-1.19,{"date":1403,"open":1364,"high":835,"low":546,"close":886,"change":375,"percent_change":829,"volume":1231,"transactions":9,"vwap":886},"2025-11-12",{"date":1405,"open":546,"high":886,"low":557,"close":801,"change":321,"percent_change":322,"volume":1406,"transactions":9,"vwap":801},"2025-11-11",72400,{"date":1408,"open":750,"high":807,"low":750,"close":764,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":764},"2025-11-10",0.36,1.24,93400,{"date":1413,"open":1305,"high":880,"low":1414,"close":482,"change":313,"percent_change":615,"volume":1415,"transactions":9,"vwap":482},"2025-11-07",28.834,99600,{"date":1417,"open":765,"high":1418,"low":797,"close":735,"change":1291,"percent_change":1292,"volume":1355,"transactions":9,"vwap":735},"2025-11-06",29.22,{"date":1420,"open":857,"high":806,"low":765,"close":841,"change":374,"percent_change":532,"volume":1421,"transactions":9,"vwap":841},"2025-11-05",102200,{"date":1423,"open":1424,"high":1425,"low":782,"close":857,"change":821,"percent_change":1426,"volume":1427,"transactions":9,"vwap":857},"2025-11-04",29.47,29.539,-1.48,108900,{"date":1429,"open":835,"high":1430,"low":1431,"close":1432,"change":366,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2025-11-03",29.77,29.523,29.68,0.41,145900,{"date":1436,"open":806,"high":1437,"low":1438,"close":835,"change":785,"percent_change":1439,"volume":1440,"transactions":9,"vwap":835},"2025-10-31",29.64,29.398,0.68,99300,{"date":1442,"open":1437,"high":1437,"low":1443,"close":764,"change":766,"percent_change":1444,"volume":1445,"transactions":9,"vwap":764},"2025-10-30",29.251,-0.91,639100,{"date":1447,"open":1448,"high":23,"low":1449,"close":1450,"change":539,"percent_change":766,"volume":1451,"transactions":9,"vwap":1450},"2025-10-29",29.81,29.601,29.63,98900,{"date":1453,"open":1372,"high":1454,"low":1372,"close":1455,"change":284,"percent_change":915,"volume":1456,"transactions":9,"vwap":1455},"2025-10-28",29.76,29.71,140800,{"date":1458,"open":827,"high":1459,"low":806,"close":1459,"change":903,"percent_change":130,"volume":1460,"transactions":9,"vwap":1459},"2025-10-27",29.55,102000,{"date":1462,"open":764,"high":1463,"low":556,"close":833,"change":105,"percent_change":413,"volume":1464,"transactions":9,"vwap":833},"2025-10-24",29.425,95300,{"date":1466,"open":1351,"high":1351,"low":1467,"close":771,"change":1175,"percent_change":1175,"volume":1468,"transactions":9,"vwap":771},"2025-10-23",29.105,82600,{"date":1470,"open":1424,"high":1424,"low":880,"close":771,"change":383,"percent_change":821,"volume":1471,"transactions":9,"vwap":771},"2025-10-22",127600,{"date":1473,"open":807,"high":1474,"low":1475,"close":891,"change":374,"percent_change":532,"volume":1476,"transactions":9,"vwap":891},"2025-10-21",29.521,29.365,316900,{"date":1478,"open":891,"high":1372,"low":1479,"close":764,"change":366,"percent_change":1433,"volume":1480,"transactions":9,"vwap":764},"2025-10-20",29.272,95000,{"date":1482,"open":1351,"high":801,"low":895,"close":857,"change":314,"percent_change":475,"volume":1483,"transactions":9,"vwap":857},"2025-10-17",97000,{"date":1485,"open":827,"high":1486,"low":1487,"close":1368,"change":296,"percent_change":860,"volume":1488,"transactions":9,"vwap":1368},"2025-10-16",29.57,29.316,155700,{"date":1490,"open":1491,"high":820,"low":1492,"close":1493,"change":265,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2025-10-15",29.43,29.275,29.38,0.44,123000,{"date":1497,"open":880,"high":1498,"low":1499,"close":763,"change":876,"percent_change":244,"volume":1500,"transactions":9,"vwap":763},"2025-10-14",29.429,29.121,89900,{"date":1502,"open":847,"high":1368,"low":847,"close":801,"change":375,"percent_change":145,"volume":964,"transactions":9,"vwap":801},"2025-10-13",{"date":1504,"open":827,"high":1505,"low":846,"close":895,"change":1101,"percent_change":1506,"volume":1507,"transactions":9,"vwap":895},"2025-10-10",29.684,-0.78,219600,{"date":1509,"open":1491,"high":811,"low":1491,"close":1510,"change":706,"percent_change":347,"volume":773,"transactions":9,"vwap":1510},"2025-10-09",29.46,{"date":1512,"open":827,"high":1459,"low":1513,"close":827,"change":575,"percent_change":1092,"volume":1514,"transactions":9,"vwap":827},"2025-10-08",29.405,167100,{"date":1516,"open":1517,"high":1517,"low":1518,"close":806,"change":275,"percent_change":645,"volume":1519,"transactions":9,"vwap":806},"2025-10-07",29.65,29.357,119000,{"date":1521,"open":833,"high":1522,"low":833,"close":1459,"change":494,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1459},"2025-10-06",29.672,0.65,212700,{"date":1526,"open":771,"high":1510,"low":771,"close":764,"change":1296,"percent_change":366,"volume":1527,"transactions":9,"vwap":764},"2025-10-03",198800,{"date":1529,"open":1372,"high":1372,"low":790,"close":1530,"change":1531,"percent_change":1106,"volume":1532,"transactions":9,"vwap":1530},"2025-10-02",29.325,-0.095,151100,{"date":1534,"open":717,"high":1463,"low":717,"close":1368,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1368},"2025-10-01",0.59,2.05,141100,{"date":1539,"open":717,"high":1305,"low":1540,"close":1541,"change":295,"percent_change":374,"volume":1542,"transactions":9,"vwap":1541},"2025-09-30",28.776,28.83,482800,{"date":1544,"open":666,"high":521,"low":666,"close":717,"change":20,"percent_change":746,"volume":1545,"transactions":9,"vwap":717},"2025-09-29",92100,{"date":1547,"open":529,"high":745,"low":1314,"close":723,"change":374,"percent_change":532,"volume":957,"transactions":9,"vwap":723},"2025-09-26",{"date":1549,"open":750,"high":750,"low":488,"close":739,"change":548,"percent_change":549,"volume":1550,"transactions":9,"vwap":739},"2025-09-25",132300,{"date":1552,"open":557,"high":857,"low":752,"close":752,"change":383,"percent_change":821,"volume":1553,"transactions":9,"vwap":752},"2025-09-24",99500,{"date":1555,"open":764,"high":764,"low":1418,"close":1418,"change":322,"percent_change":813,"volume":1556,"transactions":9,"vwap":1418},"2025-09-23",92400,{"date":1558,"open":857,"high":764,"low":1559,"close":556,"change":753,"percent_change":225,"volume":794,"transactions":9,"vwap":556},"2025-09-22",29.211,{"date":1561,"open":857,"high":556,"low":1562,"close":782,"change":321,"percent_change":322,"volume":1563,"transactions":9,"vwap":782},"2025-09-19",29.175,96800,{"date":1565,"open":735,"high":812,"low":735,"close":1418,"change":186,"percent_change":701,"volume":1566,"transactions":9,"vwap":1418},"2025-09-18",87100,{"date":1568,"open":801,"high":1463,"low":777,"close":492,"change":383,"percent_change":821,"volume":1569,"transactions":9,"vwap":492},"2025-09-17",152000,{"date":1571,"open":880,"high":812,"low":1572,"close":847,"change":685,"percent_change":1573,"volume":1574,"transactions":9,"vwap":847},"2025-09-16",29.101,0.51,103300,{"date":1576,"open":1418,"high":851,"low":1467,"close":751,"change":532,"percent_change":808,"volume":1577,"transactions":9,"vwap":751},"2025-09-15",99100,{"date":1579,"open":783,"high":725,"low":783,"close":750,"change":392,"percent_change":393,"volume":1580,"transactions":9,"vwap":750},"2025-09-12",105700,{"date":1582,"open":1324,"high":880,"low":1541,"close":752,"change":1409,"percent_change":1583,"volume":1584,"transactions":9,"vwap":752},"2025-09-11",1.25,136400,{"date":1586,"open":705,"high":1587,"low":458,"close":443,"change":706,"percent_change":347,"volume":1588,"transactions":9,"vwap":443},"2025-09-10",28.898,350100,{"date":1590,"open":565,"high":717,"low":565,"close":512,"change":186,"percent_change":701,"volume":1591,"transactions":9,"vwap":512},"2025-09-09",94300,{"date":1593,"open":952,"high":521,"low":1594,"close":458,"change":110,"percent_change":706,"volume":1595,"transactions":9,"vwap":458},"2025-09-08",28.591,84100,{"date":1597,"open":928,"high":502,"low":567,"close":555,"change":892,"percent_change":920,"volume":1598,"transactions":9,"vwap":555},"2025-09-05",200900,{"date":1600,"open":428,"high":474,"low":451,"close":1601,"change":275,"percent_change":939,"volume":1602,"transactions":9,"vwap":1601},"2025-09-04",28.53,109500,{"date":1604,"open":667,"high":705,"low":428,"close":565,"change":731,"percent_change":186,"volume":1605,"transactions":9,"vwap":565},"2025-09-03",87500,{"date":1607,"open":458,"high":458,"low":1608,"close":666,"change":522,"percent_change":1609,"volume":1610,"transactions":9,"vwap":666},"2025-09-02",28.504,-0.56,100300,{"date":1612,"open":481,"high":481,"low":960,"close":502,"change":876,"percent_change":244,"volume":968,"transactions":9,"vwap":502},"2025-08-29",{"date":1614,"open":725,"high":725,"low":1541,"close":739,"change":275,"percent_change":1615,"volume":1616,"transactions":9,"vwap":739},"2025-08-28",-0.48,257900,{"date":1618,"open":739,"high":735,"low":1305,"close":729,"change":575,"percent_change":576,"volume":1619,"transactions":9,"vwap":729},"2025-08-27",130100,{"date":1621,"open":960,"high":481,"low":960,"close":740,"change":494,"percent_change":135,"volume":1622,"transactions":9,"vwap":740},"2025-08-26",81000,{"date":1624,"open":1324,"high":1314,"low":512,"close":471,"change":1625,"percent_change":1626,"volume":1361,"transactions":9,"vwap":471},"2025-08-25",-0.2,-0.69,{"date":1628,"open":567,"high":725,"low":567,"close":481,"change":225,"percent_change":1629,"volume":1630,"transactions":9,"vwap":481},"2025-08-22",1.08,158900,{"date":1632,"open":471,"high":1265,"low":690,"close":943,"change":383,"percent_change":910,"volume":1633,"transactions":9,"vwap":943},"2025-08-21",123200,{"date":1635,"open":502,"high":1636,"low":443,"close":681,"change":275,"percent_change":1615,"volume":1637,"transactions":9,"vwap":681},"2025-08-20",28.855,154800,{"date":1639,"open":1541,"high":723,"low":1640,"close":723,"change":892,"percent_change":1535,"volume":1641,"transactions":9,"vwap":723},"2025-08-19",28.742,146200,{"date":1643,"open":1314,"high":783,"low":705,"close":512,"change":274,"percent_change":275,"volume":1644,"transactions":9,"vwap":512},"2025-08-18",263300,{"date":1646,"open":666,"high":783,"low":666,"close":472,"change":296,"percent_change":860,"volume":1647,"transactions":9,"vwap":472},"2025-08-15",227200,{"date":1649,"open":555,"high":510,"low":567,"close":512,"change":615,"percent_change":1650,"volume":1553,"transactions":9,"vwap":512},"2025-08-14",-0.59,{"date":1652,"open":503,"high":745,"low":717,"close":723,"change":366,"percent_change":1653,"volume":1654,"transactions":9,"vwap":723},"2025-08-13",0.42,138400,{"date":1656,"open":460,"high":739,"low":459,"close":502,"change":836,"percent_change":1657,"volume":1658,"transactions":9,"vwap":502},"2025-08-12",0.77,128600,{"date":1660,"open":1266,"high":952,"low":408,"close":690,"change":1175,"percent_change":1175,"volume":1661,"transactions":9,"vwap":690},"2025-08-11",96300,{"date":1663,"open":460,"high":473,"low":1664,"close":690,"change":110,"percent_change":706,"volume":1665,"transactions":9,"vwap":690},"2025-08-08",28.474,56200,{"date":1667,"open":458,"high":458,"low":566,"close":924,"change":254,"percent_change":255,"volume":1668,"transactions":9,"vwap":924},"2025-08-07",107300,{"date":1670,"open":458,"high":458,"low":1671,"close":674,"change":637,"percent_change":1212,"volume":1672,"transactions":9,"vwap":674},"2025-08-06",28.495,133400,{"date":1674,"open":928,"high":928,"low":474,"close":565,"change":322,"percent_change":813,"volume":1675,"transactions":9,"vwap":565},"2025-08-05",83600,{"date":1677,"open":1678,"high":717,"low":1678,"close":705,"change":532,"percent_change":150,"volume":1679,"transactions":9,"vwap":705},"2025-08-04",27.92,136900,{"date":1681,"open":429,"high":565,"low":429,"close":474,"change":284,"percent_change":558,"volume":1682,"transactions":9,"vwap":474},"2025-08-01",129800,{"date":1684,"open":458,"high":503,"low":566,"close":566,"change":275,"percent_change":939,"volume":1685,"transactions":9,"vwap":566},"2025-07-31",212800,{"date":1687,"open":681,"high":1541,"low":667,"close":1266,"change":383,"percent_change":910,"volume":1688,"transactions":9,"vwap":1266},"2025-07-30",336800,{"date":1690,"open":1541,"high":752,"low":458,"close":700,"change":275,"percent_change":1615,"volume":1691,"transactions":9,"vwap":700},"2025-07-29",909600,{"date":1693,"open":717,"high":739,"low":1694,"close":1314,"change":532,"percent_change":150,"volume":1695,"transactions":9,"vwap":1314},"2025-07-28",28.751,77700,{"date":1697,"open":960,"high":723,"low":458,"close":681,"change":105,"percent_change":413,"volume":1464,"transactions":9,"vwap":681},"2025-07-25",{"date":1699,"open":567,"high":1700,"low":567,"close":443,"change":532,"percent_change":150,"volume":1701,"transactions":9,"vwap":443},"2025-07-24",28.838,63300,{"date":1703,"open":635,"high":512,"low":635,"close":567,"change":1092,"percent_change":1704,"volume":1705,"transactions":9,"vwap":567},"2025-07-23",0.95,110200,{"date":1707,"open":574,"high":622,"low":595,"close":932,"change":731,"percent_change":186,"volume":1093,"transactions":9,"vwap":932},"2025-07-22",{"date":1709,"open":623,"high":399,"low":365,"close":390,"change":731,"percent_change":186,"volume":1710,"transactions":9,"vwap":390},"2025-07-21",140000,{"date":1712,"open":444,"high":622,"low":595,"close":574,"change":110,"percent_change":274,"volume":1713,"transactions":9,"vwap":574},"2025-07-18",265300,{"date":1715,"open":608,"high":422,"low":1208,"close":354,"change":313,"percent_change":314,"volume":1602,"transactions":9,"vwap":354},"2025-07-17",{"date":1717,"open":391,"high":421,"low":1718,"close":437,"change":1719,"percent_change":829,"volume":1720,"transactions":9,"vwap":437},"2025-07-16",28.23,0.105,167900,{"date":1722,"open":573,"high":566,"low":601,"close":1723,"change":1724,"percent_change":254,"volume":1725,"transactions":9,"vwap":1723},"2025-07-15",28.275,0.015,146500,{"date":1727,"open":602,"high":444,"low":614,"close":344,"change":110,"percent_change":274,"volume":1728,"transactions":9,"vwap":344},"2025-07-14",233200,{"date":1730,"open":354,"high":421,"low":1208,"close":356,"change":20,"percent_change":1129,"volume":1731,"transactions":9,"vwap":356},"2025-07-11",131500,{"date":1733,"open":365,"high":651,"low":365,"close":437,"change":637,"percent_change":1212,"volume":1734,"transactions":9,"vwap":437},"2025-07-10",90600,{"date":1736,"open":362,"high":428,"low":356,"close":635,"change":903,"percent_change":1737,"volume":1231,"transactions":9,"vwap":635},"2025-07-09",0.81,{"date":1739,"open":1718,"high":566,"low":595,"close":356,"change":347,"percent_change":348,"volume":1369,"transactions":9,"vwap":356},"2025-07-08",{"date":1741,"open":694,"high":694,"low":391,"close":623,"change":523,"percent_change":1742,"volume":1644,"transactions":9,"vwap":623},"2025-07-07",-1.9,{"date":1744,"open":458,"high":491,"low":952,"close":529,"change":853,"percent_change":100,"volume":1745,"transactions":9,"vwap":529},"2025-07-03",90700,{"date":1747,"open":452,"high":502,"low":452,"close":567,"change":575,"percent_change":576,"volume":1748,"transactions":9,"vwap":567},"2025-07-02",162700,{"date":1750,"open":428,"high":555,"low":437,"close":674,"change":548,"percent_change":1384,"volume":1751,"transactions":9,"vwap":674},"2025-07-01",129700,{"date":1753,"open":408,"high":1541,"low":408,"close":705,"change":785,"percent_change":967,"volume":1754,"transactions":9,"vwap":705},"2025-06-30",224200,{"date":1756,"open":573,"high":443,"low":573,"close":428,"change":1097,"percent_change":1757,"volume":1758,"transactions":9,"vwap":428},"2025-06-27",-0.87,135900,{"date":1760,"open":401,"high":529,"low":354,"close":681,"change":367,"percent_change":1761,"volume":1762,"transactions":9,"vwap":681},"2025-06-26",1.52,266100,{"date":1764,"open":362,"high":429,"low":344,"close":932,"change":366,"percent_change":1653,"volume":1765,"transactions":9,"vwap":932},"2025-06-25",134400,{"date":1767,"open":1768,"high":1769,"low":1770,"close":601,"change":1301,"percent_change":1064,"volume":1771,"transactions":9,"vwap":601},"2025-06-24",28.205,28.309,28.108,92900,{"date":1773,"open":1154,"high":614,"low":1144,"close":1774,"change":1719,"percent_change":145,"volume":1775,"transactions":9,"vwap":1774},"2025-06-23",28.105,155100,{"date":1777,"open":1150,"high":1149,"low":1778,"close":328,"change":637,"percent_change":1779,"volume":1780,"transactions":9,"vwap":328},"2025-06-20",27.96,-0.43,187100,{"date":1782,"open":1718,"high":356,"low":1783,"close":338,"change":313,"percent_change":314,"volume":1784,"transactions":9,"vwap":338},"2025-06-18",28.045,89500,{"date":1786,"open":382,"high":614,"low":1123,"close":346,"change":274,"percent_change":275,"volume":1787,"transactions":9,"vwap":346},"2025-06-17",92700,{"date":1789,"open":601,"high":354,"low":1111,"close":1208,"change":110,"percent_change":274,"volume":1790,"transactions":9,"vwap":1208},"2025-06-16",84200,{"date":1792,"open":983,"high":354,"low":983,"close":595,"change":1625,"percent_change":1793,"volume":1794,"transactions":9,"vwap":595},"2025-06-13",-0.7,59100,{"date":1796,"open":356,"high":622,"low":356,"close":451,"change":892,"percent_change":920,"volume":1440,"transactions":9,"vwap":451},"2025-06-12",{"date":1798,"open":595,"high":451,"low":614,"close":602,"change":295,"percent_change":296,"volume":1799,"transactions":9,"vwap":602},"2025-06-11",270400,{"date":1801,"open":1116,"high":362,"low":1116,"close":601,"change":375,"percent_change":431,"volume":1802,"transactions":9,"vwap":601},"2025-06-10",151600,{"date":1804,"open":1111,"high":1805,"low":1205,"close":1117,"change":374,"percent_change":375,"volume":1806,"transactions":9,"vwap":1117},"2025-06-09",28.197,512600,{"date":1808,"open":1110,"high":589,"low":1150,"close":1149,"change":706,"percent_change":20,"volume":1790,"transactions":9,"vwap":1149},"2025-06-06",{"date":1810,"open":354,"high":354,"low":1144,"close":1117,"change":637,"percent_change":1212,"volume":1811,"transactions":9,"vwap":1117},"2025-06-05",90900,{"date":1813,"open":1205,"high":437,"low":1205,"close":602,"change":255,"percent_change":1814,"volume":1815,"transactions":9,"vwap":602},"2025-06-04",0.64,152500,{"date":1817,"open":241,"high":381,"low":241,"close":1123,"change":532,"percent_change":1409,"volume":1818,"transactions":9,"vwap":1123},"2025-06-03",100200,{"date":1820,"open":1821,"high":1144,"low":273,"close":1171,"change":706,"percent_change":20,"volume":1822,"transactions":9,"vwap":1171},"2025-06-02",27.855,122600,{"date":1824,"open":264,"high":1154,"low":1825,"close":328,"change":1175,"percent_change":1175,"volume":1826,"transactions":9,"vwap":328},"2025-05-30",27.87,228000,{"date":1828,"open":1159,"high":338,"low":1159,"close":328,"change":532,"percent_change":1409,"volume":1829,"transactions":9,"vwap":328},"2025-05-29",148300,{"date":1831,"open":264,"high":1154,"low":1832,"close":994,"change":383,"percent_change":384,"volume":1833,"transactions":9,"vwap":994},"2025-05-28",27.887,120800,{"date":1835,"open":989,"high":338,"low":989,"close":1150,"change":1092,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1150},"2025-05-27",0.97,192200,{"date":1839,"open":1000,"high":1840,"low":1841,"close":1842,"change":110,"percent_change":274,"volume":1843,"transactions":9,"vwap":1842},"2025-05-23",27.941,27.706,27.76,57700,{"date":1845,"open":303,"high":444,"low":1078,"close":282,"change":374,"percent_change":375,"volume":1846,"transactions":9,"vwap":282},"2025-05-22",108200,{"date":1848,"open":241,"high":1144,"low":993,"close":1084,"change":1106,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1084},"2025-05-21",-1.14,290200,{"date":1852,"open":1171,"high":1133,"low":1171,"close":1205,"change":1853,"percent_change":746,"volume":1854,"transactions":9,"vwap":1205},"2025-05-20",-0.106,126700,{"date":1856,"open":1149,"high":346,"low":1857,"close":1858,"change":1859,"percent_change":284,"volume":1860,"transactions":9,"vwap":1858},"2025-05-19",27.987,28.166,0.046,85600,{"date":1862,"open":994,"high":589,"low":994,"close":338,"change":494,"percent_change":1439,"volume":1080,"transactions":9,"vwap":338},"2025-05-16",{"date":1864,"open":1842,"high":614,"low":1865,"close":1159,"change":892,"percent_change":660,"volume":1866,"transactions":9,"vwap":1159},"2025-05-15",27.72,119200,{"date":1868,"open":291,"high":1869,"low":291,"close":1842,"change":313,"percent_change":314,"volume":1870,"transactions":9,"vwap":1842},"2025-05-14",27.909,169900,{"date":1872,"open":294,"high":1171,"low":272,"close":240,"change":255,"percent_change":1523,"volume":1873,"transactions":9,"vwap":240},"2025-05-13",141200,{"date":1875,"open":1876,"high":241,"low":1877,"close":1085,"change":150,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1085},"2025-05-12",27.48,27.447,1.28,183900,{"date":1881,"open":1022,"high":1005,"low":1882,"close":1043,"change":1175,"percent_change":1175,"volume":1883,"transactions":9,"vwap":1043},"2025-05-09",27.12,279300,{"date":1885,"open":1021,"high":212,"low":1886,"close":1043,"change":374,"percent_change":375,"volume":1887,"transactions":9,"vwap":1043},"2025-05-08",27.247,169200,{"date":1889,"open":1890,"high":1063,"low":1891,"close":1892,"change":706,"percent_change":20,"volume":736,"transactions":9,"vwap":1892},"2025-05-07",27.23,27.213,27.25,{"date":1894,"open":1035,"high":1035,"low":193,"close":1043,"change":636,"percent_change":383,"volume":1895,"transactions":9,"vwap":1043},"2025-05-06",77500,{"date":1897,"open":1021,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1609,"volume":1902,"transactions":9,"vwap":1900},"2025-05-05",27.546,27.231,27.315,-0.155,246600,{"date":1904,"open":1050,"high":210,"low":1022,"close":1016,"change":296,"percent_change":685,"volume":1905,"transactions":9,"vwap":1016},"2025-05-02",139200,{"date":1907,"open":222,"high":1908,"low":18,"close":1041,"change":254,"percent_change":255,"volume":1909,"transactions":9,"vwap":1041},"2025-05-01",27.631,78400,{"date":1911,"open":1070,"high":212,"low":1912,"close":1913,"change":322,"percent_change":329,"volume":1914,"transactions":9,"vwap":1913},"2025-04-30",27.162,27.38,133500,{"date":1916,"open":1063,"high":1056,"low":1042,"close":1056,"change":753,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1056},"2025-04-29",0.33,96900,{"date":1920,"open":1913,"high":1049,"low":194,"close":1057,"change":1175,"percent_change":1175,"volume":1921,"transactions":9,"vwap":1057},"2025-04-28",63600,{"date":1923,"open":1924,"high":1057,"low":1925,"close":1057,"change":494,"percent_change":967,"volume":1926,"transactions":9,"vwap":1057},"2025-04-25",27.18,27.105,244000,{"date":1928,"open":24,"high":1043,"low":24,"close":194,"change":140,"percent_change":57,"volume":1929,"transactions":9,"vwap":194},"2025-04-24",148100,{"date":1931,"open":1932,"high":202,"low":1933,"close":1933,"change":296,"percent_change":685,"volume":1934,"transactions":9,"vwap":1933},"2025-04-23",26.9,26.85,105500,{"date":177,"open":174,"high":1936,"low":174,"close":1937,"change":374,"percent_change":375,"volume":1311,"transactions":9,"vwap":1937},26.89,26.81]