[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLXR":3,"homepage-market-summary":30,"stock-historical-FLXR":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FLXR","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},"TCW Flexible Income ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.3559,2.4,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},37.76,37.85,37.9,37.75,37.77,-0.01,-0.03,1301888.9439,39.97,37.65,431148.074254588,4.7,572,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,113,118,123,128,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":22,"price":112,"is_up":74},"Healthcare","XLV",166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},365,1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},410490,149829018.563647,-2.63,"2025-04-22",[180,183,192,202,210,219,229,239,250,259,268,277,287,297,304,310,320,329,338,345,354,362,369,378,387,396,405,412,418,425,432,440,445,451,459,465,472,477,483,492,498,504,508,518,525,529,534,539,547,554,561,566,571,576,581,589,594,602,609,617,622,627,632,638,644,648,652,659,665,670,675,678,683,686,692,697,702,706,711,715,720,723,727,732,735,738,742,748,753,757,762,766,771,774,779,782,785,790,794,798,802,805,809,811,814,818,820,826,831,835,840,846,851,857,860,863,868,873,877,882,885,888,891,896,899,902,906,910,916,922,927,932,937,941,944,947,951,955,960,963,967,970,974,977,981,984,987,992,997,1000,1007,1012,1018,1024,1028,1033,1036,1040,1043,1048,1053,1060,1065,1070,1075,1079,1083,1088,1093,1097,1100,1104,1108,1112,1115,1118,1122,1125,1130,1133,1136,1139,1142,1147,1150,1154,1158,1162,1165,1168,1170,1173,1176,1179,1182,1187,1191,1194,1197,1201,1204,1208,1211,1214,1217,1220,1223,1226,1228,1231,1234,1239,1245,1251,1254,1258,1262,1265,1268,1270,1273,1276,1279,1282,1285,1288,1293,1299,1302,1305,1310,1315,1319,1323,1327,1331,1336,1340,1344,1347,1350,1353,1356,1361,1366,1370,1373,1376,1381,1384,1387,1390,1393,1396,1400,1403,1406,1410,1413,1416,1419,1423,1426,1429,1432,1435,1438,1443,1446,1449,1452,1455,1458,1462,1466,1470,1473,1476,1479,1482,1485,1488,1491,1494,1498,1501,1504,1508,1511,1513,1516,1520,1523,1526,1529,1532,1535,1538,1541,1544,1547,1551,1554,1557,1560,1563,1566,1569,1572,1575,1578,1581,1584,1588,1592,1596,1599,1602,1605,1608,1611,1614,1617,1620,1622,1625,1628,1632,1636,1639,1642,1645,1648,1652,1655,1658,1661,1665,1668,1671,1675,1678,1681,1684,1688,1691,1694,1697,1700,1703,1707,1711,1715,1718,1721,1724,1728,1731,1734,1737,1740,1744,1747,1751,1754],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},3465,37.7905,{"date":184,"open":185,"high":186,"low":26,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",37.66,37.825,-0.16,-0.42,1676254.5759,3420,37.7609,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":23,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",37.97,38.03,37.88,37.93,-0.08,1457670.10712,2934,37.9176,{"date":203,"open":204,"high":194,"low":205,"close":206,"change":22,"percent_change":23,"volume":207,"transactions":208,"vwap":209},"2026-09-29",37.95,37.86,37.96,678288.634538,2368,37.9242,{"date":211,"open":212,"high":212,"low":213,"close":194,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",38.02,37.91,-0.11,-0.29,452653.9632,2010,37.9394,{"date":220,"open":221,"high":222,"low":206,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",37.98,38.1,38.08,0.07,0.18,625031.9304,3022,38.038,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",38.17,37.99,38.01,-0.115,-0.3,504393.1203,2405,38.0516,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",38.28,38.3,38.07,38.125,-0.215,-0.56,487067.640902,2061,38.14,{"date":251,"open":241,"high":252,"low":241,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",38.35,38.34,0.01,0.03,680550.3466,1972,38.3162,{"date":260,"open":261,"high":262,"low":242,"close":261,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",38.33,38.3601,0.05,0.13,408098.5559,1621,38.3233,{"date":269,"open":270,"high":261,"low":271,"close":241,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",38.31,38.24,-0.09,-0.23,523638.67481,1385,38.2899,{"date":278,"open":279,"high":280,"low":253,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",38.38,38.41,38.37,0.1,0.26,545080.75635,2336,38.3631,{"date":288,"open":242,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",38.48,38.2524,38.27,-0.04,-0.1,525754.69626,2233,38.3415,{"date":298,"open":242,"high":299,"low":300,"close":270,"change":23,"percent_change":198,"volume":301,"transactions":302,"vwap":303},"2026-09-15",38.32,38.26,433566.9989,2556,38.3001,{"date":305,"open":291,"high":281,"low":306,"close":253,"change":292,"percent_change":293,"volume":307,"transactions":308,"vwap":309},"2026-09-14",38.22,566319.53449,2125,38.3158,{"date":311,"open":312,"high":313,"low":314,"close":279,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",38.45,38.49,38.325,-0.05,-0.13,517634.2197,2186,38.3918,{"date":321,"open":313,"high":313,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",38.3701,38.43,-0.14,-0.36,423615.769893,1961,38.4447,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":198,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-09",38.65,38.55,38.57,-0.21,774453.6481,2995,38.6003,{"date":339,"open":331,"high":340,"low":341,"close":331,"change":22,"percent_change":23,"volume":342,"transactions":343,"vwap":344},"2026-09-08",38.6799,38.62,357459.60924,2529,38.6523,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-04",38.7,38.64,38.66,0,336566.84903,1704,38.682,{"date":355,"open":356,"high":356,"low":357,"close":349,"change":358,"percent_change":282,"volume":359,"transactions":360,"vwap":361},"2026-09-03",38.73,38.6407,0.04,530339.1776,2575,38.6885,{"date":363,"open":364,"high":364,"low":365,"close":341,"change":254,"percent_change":255,"volume":366,"transactions":367,"vwap":368},"2026-09-02",38.63,38.5916,421570.7461,1805,38.6117,{"date":370,"open":371,"high":371,"low":372,"close":373,"change":215,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-01",38.68,38.582,38.61,-0.75,313144.720586,1879,38.6311,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":255,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-31",38.91,38.88,38.9,0.08,363396.3475,1721,38.8956,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":360,"vwap":395},"2026-08-28",39.03,38.85,38.87,-0.15,-0.38,404815.619692,38.934,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":254,"percent_change":255,"volume":402,"transactions":403,"vwap":404},"2026-08-27",39.04,39.05,38.995,39.02,496496.44528,2036,39.0179,{"date":406,"open":389,"high":389,"low":407,"close":408,"change":23,"percent_change":198,"volume":409,"transactions":410,"vwap":411},"2026-08-26",38.98,39.01,336351.66106,1191,38.9979,{"date":413,"open":414,"high":399,"low":414,"close":398,"change":282,"percent_change":283,"volume":415,"transactions":416,"vwap":417},"2026-08-25",38.97,440038.08952,2274,39.0117,{"date":419,"open":414,"high":414,"low":380,"close":420,"change":421,"percent_change":263,"volume":422,"transactions":423,"vwap":424},"2026-08-24",38.94,0.02,336275.40945,1974,38.9418,{"date":426,"open":380,"high":427,"low":380,"close":428,"change":292,"percent_change":293,"volume":429,"transactions":430,"vwap":431},"2026-08-21",38.945,38.92,328104.64357,1870,38.9255,{"date":433,"open":414,"high":407,"low":428,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-20",38.96,-0.07,-0.18,426774.11307,1519,38.9433,{"date":441,"open":408,"high":389,"low":420,"close":389,"change":224,"percent_change":225,"volume":442,"transactions":443,"vwap":444},"2026-08-19",386297.6037,2134,38.9955,{"date":446,"open":420,"high":434,"low":447,"close":434,"change":350,"percent_change":350,"volume":448,"transactions":449,"vwap":450},"2026-08-18",38.8752,383141.7878,1978,38.9431,{"date":452,"open":414,"high":453,"low":454,"close":434,"change":455,"percent_change":315,"volume":456,"transactions":457,"vwap":458},"2026-08-17",38.99,38.935,-0.02,578898.45064,1540,38.9699,{"date":460,"open":401,"high":398,"low":461,"close":407,"change":350,"percent_change":350,"volume":462,"transactions":463,"vwap":464},"2026-08-14",38.95,455720.14013,1538,38.9826,{"date":466,"open":467,"high":398,"low":407,"close":407,"change":383,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-13",39,0.21,581975.40927,1548,38.9874,{"date":473,"open":420,"high":420,"low":382,"close":382,"change":255,"percent_change":383,"volume":474,"transactions":475,"vwap":476},"2026-08-12",513888.0073,2477,38.9258,{"date":478,"open":479,"high":428,"low":390,"close":391,"change":255,"percent_change":383,"volume":480,"transactions":481,"vwap":482},"2026-08-11",38.86,326487.70104,1216,38.8647,{"date":484,"open":381,"high":485,"low":486,"close":487,"change":488,"percent_change":392,"volume":489,"transactions":490,"vwap":491},"2026-08-10",38.8884,38.83,38.84,-0.06,403352.399997,1924,38.8564,{"date":493,"open":428,"high":420,"low":381,"close":382,"change":107,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-07",0.15,353862.555025,1642,38.8977,{"date":499,"open":382,"high":382,"low":500,"close":487,"change":435,"percent_change":436,"volume":501,"transactions":502,"vwap":503},"2026-08-06",38.81,498449.6896,2141,38.835,{"date":505,"open":391,"high":428,"low":391,"close":380,"change":421,"percent_change":263,"volume":506,"transactions":507,"vwap":497},"2026-08-05",453461.0399,3574,{"date":509,"open":510,"high":511,"low":510,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-04",38.82,38.93,38.89,0.12,0.31,437528.048844,3093,38.8848,{"date":519,"open":520,"high":520,"low":521,"close":520,"change":324,"percent_change":325,"volume":522,"transactions":523,"vwap":524},"2026-08-03",38.77,38.67,503406.073886,2212,38.75,{"date":526,"open":414,"high":414,"low":512,"close":380,"change":488,"percent_change":392,"volume":527,"transactions":190,"vwap":528},"2026-07-31",600279.3869,38.9065,{"date":530,"open":407,"high":407,"low":528,"close":414,"change":263,"percent_change":264,"volume":531,"transactions":532,"vwap":533},"2026-07-30",337348.1754,2359,38.9608,{"date":535,"open":487,"high":453,"low":487,"close":428,"change":455,"percent_change":315,"volume":536,"transactions":537,"vwap":538},"2026-07-29",323342.9908,1228,38.9014,{"date":540,"open":382,"high":541,"low":542,"close":420,"change":543,"percent_change":513,"volume":544,"transactions":545,"vwap":546},"2026-07-28",38.9899,38.895,0.045,420942.2597,1392,38.9432,{"date":548,"open":487,"high":380,"low":487,"close":542,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-27",0.055,0.14,287502.42496,1483,38.8905,{"date":555,"open":556,"high":557,"low":556,"close":487,"change":255,"percent_change":383,"volume":558,"transactions":559,"vwap":560},"2026-07-24",38.8,38.887,394234.3579,1952,38.8459,{"date":562,"open":486,"high":390,"low":520,"close":500,"change":272,"percent_change":273,"volume":563,"transactions":564,"vwap":565},"2026-07-23",466154.348,1971,38.8067,{"date":567,"open":461,"high":414,"low":381,"close":382,"change":315,"percent_change":316,"volume":568,"transactions":569,"vwap":570},"2026-07-22",379815.133,1688,38.9051,{"date":572,"open":467,"high":399,"low":420,"close":461,"change":315,"percent_change":316,"volume":573,"transactions":574,"vwap":575},"2026-07-21",326106.31746,1350,38.9634,{"date":577,"open":399,"high":399,"low":407,"close":467,"change":315,"percent_change":316,"volume":578,"transactions":579,"vwap":580},"2026-07-20",236190.20424,1225,38.9972,{"date":582,"open":583,"high":584,"low":585,"close":399,"change":350,"percent_change":350,"volume":586,"transactions":587,"vwap":588},"2026-07-17",39.07,39.1,39.035,226970.71664,1562,39.0598,{"date":590,"open":399,"high":583,"low":408,"close":399,"change":455,"percent_change":315,"volume":591,"transactions":592,"vwap":593},"2026-07-16",370026.46438,2080,39.0457,{"date":595,"open":398,"high":596,"low":467,"close":583,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-15",39.095,0.075,0.19,518200.92932,1920,39.0712,{"date":603,"open":453,"high":408,"low":434,"close":400,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-14",0.09,0.23,297564.630854,1588,38.9869,{"date":610,"open":453,"high":453,"low":542,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-13",38.905,-0.085,-0.22,1099375.768,2044,38.9212,{"date":618,"open":619,"high":620,"low":407,"close":453,"change":455,"percent_change":315,"volume":621,"transactions":9,"vwap":453},"2026-07-10",39.029999,39.049999,543400,{"date":623,"open":467,"high":619,"low":407,"close":624,"change":625,"percent_change":604,"volume":626,"transactions":9,"vwap":624},"2026-07-09",39.0099983,0.035,344000,{"date":628,"open":467,"high":467,"low":511,"close":629,"change":630,"percent_change":272,"volume":631,"transactions":9,"vwap":629},"2026-07-08",38.975,-0.035,367300,{"date":633,"open":634,"high":634,"low":635,"close":624,"change":198,"percent_change":636,"volume":637,"transactions":9,"vwap":624},"2026-07-07",39.09,39.00099945,-0.2,308300,{"date":639,"open":640,"high":641,"low":642,"close":634,"change":358,"percent_change":282,"volume":643,"transactions":9,"vwap":634},"2026-07-06",39.099998,39.11,39.055,261900,{"date":645,"open":467,"high":646,"low":467,"close":620,"change":224,"percent_change":225,"volume":647,"transactions":9,"vwap":620},"2026-07-02",39.060001,616400,{"date":649,"open":467,"high":619,"low":414,"close":407,"change":273,"percent_change":650,"volume":651,"transactions":9,"vwap":407},"2026-07-01",-0.59,520500,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":435,"percent_change":436,"volume":658,"transactions":9,"vwap":657},"2026-06-30",39.23,39.27,39.205,39.21,464200,{"date":660,"open":661,"high":662,"low":661,"close":663,"change":358,"percent_change":282,"volume":664,"transactions":9,"vwap":663},"2026-06-29",39.18,39.29,39.28,337500,{"date":666,"open":667,"high":655,"low":667,"close":668,"change":254,"percent_change":255,"volume":669,"transactions":9,"vwap":668},"2026-06-26",39.2,39.24,218100,{"date":671,"open":668,"high":672,"low":673,"close":654,"change":255,"percent_change":383,"volume":674,"transactions":9,"vwap":654},"2026-06-25",39.25,39.17,246100,{"date":676,"open":640,"high":667,"low":640,"close":667,"change":282,"percent_change":283,"volume":677,"transactions":9,"vwap":667},"2026-06-24",422200,{"date":679,"open":680,"high":680,"low":681,"close":640,"change":263,"percent_change":264,"volume":682,"transactions":9,"vwap":640},"2026-06-23",39.12,39.080002,275500,{"date":684,"open":680,"high":680,"low":620,"close":620,"change":198,"percent_change":636,"volume":685,"transactions":9,"vwap":620},"2026-06-22",707200,{"date":687,"open":688,"high":661,"low":689,"close":688,"change":383,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-06-18",39.13,39.115,0.2,303600,{"date":693,"open":694,"high":694,"low":620,"close":620,"change":695,"percent_change":188,"volume":696,"transactions":9,"vwap":620},"2026-06-17",39.22,-0.165,362000,{"date":698,"open":667,"high":694,"low":661,"close":699,"change":543,"percent_change":700,"volume":701,"transactions":9,"vwap":699},"2026-06-16",39.215,0.11,223500,{"date":703,"open":667,"high":667,"low":704,"close":673,"change":543,"percent_change":513,"volume":705,"transactions":9,"vwap":673},"2026-06-15",39.16,239000,{"date":707,"open":641,"high":688,"low":681,"close":708,"change":709,"percent_change":254,"volume":710,"transactions":9,"vwap":708},"2026-06-12",39.125,0.005,1014700,{"date":712,"open":619,"high":688,"low":713,"close":680,"change":513,"percent_change":514,"volume":714,"transactions":9,"vwap":680},"2026-06-11",38.994,333300,{"date":716,"open":717,"high":718,"low":414,"close":467,"change":22,"percent_change":23,"volume":719,"transactions":9,"vwap":467},"2026-06-10",39.040001,39.049,365700,{"date":721,"open":401,"high":619,"low":434,"close":624,"change":358,"percent_change":282,"volume":722,"transactions":9,"vwap":624},"2026-06-09",532700,{"date":724,"open":434,"high":624,"low":725,"close":414,"change":254,"percent_change":255,"volume":726,"transactions":9,"vwap":414},"2026-06-08",38.953,421000,{"date":728,"open":401,"high":717,"low":461,"close":434,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":434},"2026-06-05",-0.12,-0.31,449000,{"date":733,"open":634,"high":634,"low":646,"close":681,"change":263,"percent_change":264,"volume":734,"transactions":9,"vwap":681},"2026-06-04",337200,{"date":736,"open":640,"high":640,"low":401,"close":619,"change":435,"percent_change":436,"volume":737,"transactions":9,"vwap":619},"2026-06-03",456500,{"date":739,"open":640,"high":740,"low":620,"close":640,"change":255,"percent_change":383,"volume":741,"transactions":9,"vwap":640},"2026-06-02",39.14,569100,{"date":743,"open":620,"high":689,"low":744,"close":583,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":583},"2026-06-01",39.027,-0.25,-0.64,680800,{"date":749,"open":750,"high":751,"low":662,"close":750,"change":255,"percent_change":383,"volume":752,"transactions":9,"vwap":750},"2026-05-29",39.32,39.34,687800,{"date":754,"open":668,"high":755,"low":694,"close":662,"change":224,"percent_change":225,"volume":756,"transactions":9,"vwap":662},"2026-05-28",39.3,636000,{"date":758,"open":694,"high":759,"low":760,"close":694,"change":421,"percent_change":263,"volume":761,"transactions":9,"vwap":694},"2026-05-27",39.26,39.213,401900,{"date":763,"open":694,"high":764,"low":673,"close":667,"change":543,"percent_change":700,"volume":765,"transactions":9,"vwap":667},"2026-05-26",39.228,364800,{"date":767,"open":673,"high":673,"low":640,"close":768,"change":769,"percent_change":107,"volume":770,"transactions":9,"vwap":768},"2026-05-22",39.155,0.025,382900,{"date":772,"open":681,"high":740,"low":619,"close":688,"change":255,"percent_change":383,"volume":773,"transactions":9,"vwap":688},"2026-05-21",446100,{"date":775,"open":619,"high":640,"low":776,"close":640,"change":494,"percent_change":777,"volume":778,"transactions":9,"vwap":640},"2026-05-20",38.967,0.39,509900,{"date":780,"open":401,"high":401,"low":420,"close":461,"change":198,"percent_change":636,"volume":781,"transactions":9,"vwap":461},"2026-05-19",683600,{"date":783,"open":681,"high":634,"low":467,"close":619,"change":350,"percent_change":350,"volume":784,"transactions":9,"vwap":619},"2026-05-18",569000,{"date":786,"open":681,"high":688,"low":619,"close":619,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":619},"2026-05-15",-0.125,-0.32,327800,{"date":791,"open":667,"high":668,"low":768,"close":768,"change":792,"percent_change":488,"volume":793,"transactions":9,"vwap":768},"2026-05-14",-0.025,420000,{"date":795,"open":673,"high":796,"low":680,"close":661,"change":421,"percent_change":263,"volume":797,"transactions":9,"vwap":661},"2026-05-13",39.19,488200,{"date":799,"open":796,"high":800,"low":740,"close":704,"change":272,"percent_change":273,"volume":801,"transactions":9,"vwap":704},"2026-05-12",39.197,361300,{"date":803,"open":663,"high":663,"low":694,"close":672,"change":22,"percent_change":23,"volume":804,"transactions":9,"vwap":672},"2026-05-11",665100,{"date":806,"open":654,"high":807,"low":654,"close":759,"change":263,"percent_change":264,"volume":808,"transactions":9,"vwap":759},"2026-05-08",39.287,323000,{"date":810,"open":662,"high":662,"low":661,"close":657,"change":455,"percent_change":315,"volume":773,"transactions":9,"vwap":657},"2026-05-07",{"date":812,"open":673,"high":759,"low":673,"close":654,"change":383,"percent_change":690,"volume":813,"transactions":9,"vwap":654},"2026-05-06",402500,{"date":815,"open":816,"high":661,"low":640,"close":816,"change":107,"percent_change":494,"volume":817,"transactions":9,"vwap":816},"2026-05-05",39.15,475200,{"date":819,"open":796,"high":796,"low":681,"close":634,"change":612,"percent_change":613,"volume":801,"transactions":9,"vwap":634},"2026-05-04",{"date":821,"open":673,"high":654,"low":688,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-05-01",39.175,-0.185,-0.47,445700,{"date":827,"open":751,"high":828,"low":755,"close":829,"change":358,"percent_change":282,"volume":830,"transactions":9,"vwap":829},"2026-04-30",39.37,39.36,578700,{"date":832,"open":751,"high":833,"low":655,"close":750,"change":488,"percent_change":392,"volume":834,"transactions":9,"vwap":750},"2026-04-29",39.38,216800,{"date":836,"open":837,"high":838,"low":833,"close":833,"change":23,"percent_change":198,"volume":839,"transactions":9,"vwap":833},"2026-04-28",39.39,39.43,780600,{"date":841,"open":842,"high":843,"low":844,"close":844,"change":22,"percent_change":23,"volume":845,"transactions":9,"vwap":844},"2026-04-27",39.42,39.46,39.41,688600,{"date":847,"open":837,"high":848,"low":849,"close":842,"change":224,"percent_change":225,"volume":850,"transactions":9,"vwap":842},"2026-04-24",39.45,39.349,299200,{"date":852,"open":853,"high":842,"low":854,"close":855,"change":23,"percent_change":198,"volume":856,"transactions":9,"vwap":855},"2026-04-23",39.4,39.345,39.35,342800,{"date":858,"open":838,"high":838,"low":833,"close":833,"change":255,"percent_change":383,"volume":859,"transactions":9,"vwap":833},"2026-04-22",382100,{"date":861,"open":838,"high":838,"low":855,"close":855,"change":435,"percent_change":436,"volume":862,"transactions":9,"vwap":855},"2026-04-21",482400,{"date":864,"open":838,"high":865,"low":866,"close":842,"change":23,"percent_change":198,"volume":867,"transactions":9,"vwap":842},"2026-04-20",39.48,39.417,340500,{"date":869,"open":842,"high":870,"low":833,"close":848,"change":264,"percent_change":871,"volume":872,"transactions":9,"vwap":848},"2026-04-17",39.47,0.33,326100,{"date":874,"open":829,"high":828,"low":875,"close":750,"change":22,"percent_change":23,"volume":876,"transactions":9,"vwap":750},"2026-04-16",39.301,352600,{"date":878,"open":755,"high":855,"low":755,"close":879,"change":880,"percent_change":292,"volume":881,"transactions":9,"vwap":879},"2026-04-15",39.33,-0.015,278700,{"date":883,"open":879,"high":828,"low":755,"close":854,"change":543,"percent_change":700,"volume":884,"transactions":9,"vwap":854},"2026-04-14",455100,{"date":886,"open":759,"high":755,"low":694,"close":755,"change":263,"percent_change":264,"volume":887,"transactions":9,"vwap":755},"2026-04-13",353600,{"date":889,"open":655,"high":755,"low":654,"close":672,"change":455,"percent_change":315,"volume":890,"transactions":9,"vwap":672},"2026-04-10",365800,{"date":892,"open":668,"high":893,"low":894,"close":655,"change":421,"percent_change":263,"volume":895,"transactions":9,"vwap":655},"2026-04-09",39.31,39.211,455500,{"date":897,"open":759,"high":663,"low":654,"close":672,"change":513,"percent_change":514,"volume":898,"transactions":9,"vwap":672},"2026-04-08",388600,{"date":900,"open":740,"high":740,"low":646,"close":688,"change":255,"percent_change":383,"volume":901,"transactions":9,"vwap":688},"2026-04-07",677800,{"date":903,"open":740,"high":904,"low":640,"close":640,"change":292,"percent_change":293,"volume":905,"transactions":9,"vwap":640},"2026-04-06",39.149,337800,{"date":907,"open":640,"high":667,"low":620,"close":740,"change":908,"percent_change":494,"volume":909,"transactions":9,"vwap":740},"2026-04-02",0.059,511400,{"date":911,"open":641,"high":641,"low":646,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-04-01",39.081001,-0.189,-0.48,389400,{"date":917,"open":694,"high":918,"low":796,"close":655,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":655},"2026-03-31",39.299,0.115,0.29,609200,{"date":923,"open":816,"high":673,"low":680,"close":768,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":768},"2026-03-30",0.105,0.27,358700,{"date":928,"open":511,"high":929,"low":511,"close":620,"change":930,"percent_change":22,"volume":931,"transactions":9,"vwap":620},"2026-03-27",39.084999,-0.003,297300,{"date":933,"open":704,"high":661,"low":624,"close":934,"change":935,"percent_change":325,"volume":936,"transactions":9,"vwap":934},"2026-03-26",39.053001,-0.142,513700,{"date":938,"open":654,"high":654,"low":816,"close":939,"change":597,"percent_change":598,"volume":940,"transactions":9,"vwap":939},"2026-03-25",39.195,379800,{"date":942,"open":641,"high":673,"low":681,"close":680,"change":488,"percent_change":392,"volume":943,"transactions":9,"vwap":680},"2026-03-24",296500,{"date":945,"open":640,"high":667,"low":583,"close":661,"change":282,"percent_change":283,"volume":946,"transactions":9,"vwap":661},"2026-03-23",311200,{"date":948,"open":816,"high":661,"low":681,"close":681,"change":949,"percent_change":914,"volume":950,"transactions":9,"vwap":681},"2026-03-20",-0.19,335800,{"date":952,"open":667,"high":953,"low":704,"close":655,"change":930,"percent_change":22,"volume":954,"transactions":9,"vwap":655},"2026-03-19",39.295,454900,{"date":956,"open":828,"high":828,"low":672,"close":957,"change":958,"percent_change":745,"volume":959,"transactions":9,"vwap":957},"2026-03-18",39.273,-0.097,241600,{"date":961,"open":833,"high":833,"low":829,"close":828,"change":358,"percent_change":282,"volume":962,"transactions":9,"vwap":828},"2026-03-17",353000,{"date":964,"open":759,"high":751,"low":667,"close":879,"change":550,"percent_change":965,"volume":966,"transactions":9,"vwap":879},"2026-03-16",0.36,341000,{"date":968,"open":755,"high":893,"low":796,"close":796,"change":292,"percent_change":293,"volume":969,"transactions":9,"vwap":796},"2026-03-13",326700,{"date":971,"open":655,"high":879,"low":667,"close":654,"change":316,"percent_change":972,"volume":973,"transactions":9,"vwap":654},"2026-03-12",-0.33,388100,{"date":975,"open":976,"high":842,"low":750,"close":829,"change":292,"percent_change":293,"volume":789,"transactions":9,"vwap":829},"2026-03-11",39.405,{"date":978,"open":865,"high":979,"low":853,"close":853,"change":488,"percent_change":392,"volume":980,"transactions":9,"vwap":853},"2026-03-10",39.49,429500,{"date":982,"open":833,"high":843,"low":879,"close":843,"change":358,"percent_change":282,"volume":983,"transactions":9,"vwap":843},"2026-03-09",467900,{"date":985,"open":837,"high":848,"low":751,"close":842,"change":350,"percent_change":350,"volume":986,"transactions":9,"vwap":842},"2026-03-06",211100,{"date":988,"open":989,"high":989,"low":990,"close":842,"change":435,"percent_change":436,"volume":991,"transactions":9,"vwap":842},"2026-03-05",39.44,39.384,314300,{"date":993,"open":994,"high":994,"low":995,"close":979,"change":254,"percent_change":255,"volume":996,"transactions":9,"vwap":979},"2026-03-04",39.51,39.465,253200,{"date":998,"open":989,"high":865,"low":976,"close":865,"change":22,"percent_change":23,"volume":999,"transactions":9,"vwap":865},"2026-03-03",498700,{"date":1001,"open":1002,"high":1003,"low":979,"close":979,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":979},"2026-03-02",39.57,39.6,-0.34,-0.85,437700,{"date":1008,"open":147,"high":1009,"low":1010,"close":147,"change":358,"percent_change":282,"volume":1011,"transactions":9,"vwap":147},"2026-02-27",39.87,39.805,901500,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1014,"change":263,"percent_change":264,"volume":1017,"transactions":9,"vwap":1014},"2026-02-26",39.79,39.8,39.73,268600,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1022,"change":455,"percent_change":315,"volume":1023,"transactions":9,"vwap":1022},"2026-02-25",39.77,39.78,39.74,320100,{"date":1025,"open":1016,"high":1014,"low":1016,"close":1026,"change":254,"percent_change":255,"volume":1027,"transactions":9,"vwap":1026},"2026-02-24",39.76,274200,{"date":1029,"open":1015,"high":1030,"low":1031,"close":1031,"change":350,"percent_change":350,"volume":1032,"transactions":9,"vwap":1031},"2026-02-23",39.81,39.75,536500,{"date":1034,"open":1022,"high":1020,"low":1016,"close":1031,"change":254,"percent_change":255,"volume":1035,"transactions":9,"vwap":1031},"2026-02-20",636700,{"date":1037,"open":1022,"high":1020,"low":1038,"close":1022,"change":22,"percent_change":23,"volume":1039,"transactions":9,"vwap":1022},"2026-02-19",39.69,374000,{"date":1041,"open":1038,"high":1020,"low":1038,"close":1031,"change":880,"percent_change":292,"volume":1042,"transactions":9,"vwap":1031},"2026-02-18",418500,{"date":1044,"open":1014,"high":1014,"low":1022,"close":1045,"change":1046,"percent_change":22,"volume":1047,"transactions":9,"vwap":1045},"2026-02-17",39.765,-0.005,372500,{"date":1049,"open":1020,"high":1021,"low":1050,"close":1020,"change":700,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1020},"2026-02-13",39.711,0.28,311100,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":421,"percent_change":263,"volume":1059,"transactions":9,"vwap":1058},"2026-02-12",39.67,39.7,39.61,39.66,429800,{"date":1061,"open":1062,"high":1058,"low":1062,"close":1063,"change":421,"percent_change":263,"volume":1064,"transactions":9,"vwap":1063},"2026-02-11",39.59,39.64,679500,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1068,"change":421,"percent_change":263,"volume":1069,"transactions":9,"vwap":1068},"2026-02-10",39.68,39.62,365300,{"date":1071,"open":1072,"high":1073,"low":1002,"close":1003,"change":23,"percent_change":198,"volume":1074,"transactions":9,"vwap":1003},"2026-02-09",39.63,39.639,281000,{"date":1076,"open":1072,"high":1072,"low":1077,"close":1072,"change":255,"percent_change":383,"volume":1078,"transactions":9,"vwap":1072},"2026-02-06",39.605,315200,{"date":1080,"open":1081,"high":1068,"low":1081,"close":1003,"change":224,"percent_change":225,"volume":1082,"transactions":9,"vwap":1003},"2026-02-05",39.54,455200,{"date":1084,"open":1085,"high":1003,"low":1086,"close":1086,"change":455,"percent_change":315,"volume":1087,"transactions":9,"vwap":1086},"2026-02-04",39.56,39.53,687400,{"date":1089,"open":1090,"high":1090,"low":1081,"close":1091,"change":350,"percent_change":350,"volume":1092,"transactions":9,"vwap":1091},"2026-02-03",39.58,39.55,415300,{"date":1094,"open":1057,"high":1057,"low":1091,"close":1091,"change":636,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1091},"2026-02-02",-0.5,529400,{"date":1098,"open":1022,"high":1030,"low":1022,"close":1031,"change":22,"percent_change":23,"volume":1099,"transactions":9,"vwap":1031},"2026-01-30",384700,{"date":1101,"open":1020,"high":1014,"low":1102,"close":1026,"change":421,"percent_change":263,"volume":1103,"transactions":9,"vwap":1026},"2026-01-29",39.735,337600,{"date":1105,"open":1014,"high":1014,"low":1106,"close":1022,"change":630,"percent_change":272,"volume":1107,"transactions":9,"vwap":1022},"2026-01-28",39.72,359200,{"date":1109,"open":1020,"high":1014,"low":1022,"close":1110,"change":625,"percent_change":604,"volume":1111,"transactions":9,"vwap":1110},"2026-01-27",39.775,548500,{"date":1113,"open":1021,"high":1021,"low":1022,"close":1022,"change":421,"percent_change":263,"volume":1114,"transactions":9,"vwap":1022},"2026-01-26",324100,{"date":1116,"open":1038,"high":1022,"low":1038,"close":1106,"change":421,"percent_change":263,"volume":1117,"transactions":9,"vwap":1106},"2026-01-23",333500,{"date":1119,"open":1056,"high":1056,"low":1120,"close":1056,"change":255,"percent_change":383,"volume":1121,"transactions":9,"vwap":1056},"2026-01-22",39.661,293500,{"date":1123,"open":1058,"high":1056,"low":1058,"close":1055,"change":543,"percent_change":700,"volume":1124,"transactions":9,"vwap":1055},"2026-01-21",309300,{"date":1126,"open":1063,"high":1055,"low":1068,"close":1127,"change":1128,"percent_change":324,"volume":1129,"transactions":9,"vwap":1127},"2026-01-20",39.625,-0.055,323200,{"date":1131,"open":1106,"high":1106,"low":1067,"close":1067,"change":350,"percent_change":350,"volume":1132,"transactions":9,"vwap":1067},"2026-01-16",398600,{"date":1134,"open":1020,"high":1020,"low":1067,"close":1067,"change":292,"percent_change":293,"volume":1135,"transactions":9,"vwap":1067},"2026-01-15",272000,{"date":1137,"open":1038,"high":1022,"low":1038,"close":1106,"change":421,"percent_change":263,"volume":1138,"transactions":9,"vwap":1106},"2026-01-14",209600,{"date":1140,"open":1106,"high":1016,"low":1067,"close":1056,"change":22,"percent_change":23,"volume":1141,"transactions":9,"vwap":1056},"2026-01-13",253800,{"date":1143,"open":1144,"high":1022,"low":1145,"close":1146,"change":254,"percent_change":255,"volume":954,"transactions":9,"vwap":1146},"2026-01-12",39.65,39.623,39.71,{"date":1148,"open":1058,"high":1022,"low":1058,"close":1056,"change":107,"percent_change":494,"volume":1149,"transactions":9,"vwap":1056},"2026-01-09",587600,{"date":1151,"open":1058,"high":1058,"low":1152,"close":1063,"change":455,"percent_change":315,"volume":1153,"transactions":9,"vwap":1063},"2026-01-08",39.604,262300,{"date":1155,"open":1038,"high":1156,"low":1144,"close":1058,"change":709,"percent_change":254,"volume":1157,"transactions":9,"vwap":1058},"2026-01-07",39.695,257600,{"date":1159,"open":1062,"high":1058,"low":1062,"close":1160,"change":543,"percent_change":700,"volume":1161,"transactions":9,"vwap":1160},"2026-01-06",39.655,623800,{"date":1163,"open":1072,"high":1058,"low":1057,"close":1057,"change":255,"percent_change":383,"volume":1164,"transactions":9,"vwap":1057},"2026-01-05",442200,{"date":1166,"open":1072,"high":1063,"low":1002,"close":1090,"change":455,"percent_change":315,"volume":1167,"transactions":9,"vwap":1090},"2026-01-02",486500,{"date":1169,"open":1090,"high":1068,"low":1090,"close":1003,"change":254,"percent_change":255,"volume":991,"transactions":9,"vwap":1003},"2025-12-31",{"date":1171,"open":1003,"high":1072,"low":1062,"close":1062,"change":254,"percent_change":255,"volume":1172,"transactions":9,"vwap":1062},"2025-12-30",276900,{"date":1174,"open":1062,"high":1068,"low":1090,"close":1090,"change":421,"percent_change":263,"volume":1175,"transactions":9,"vwap":1090},"2025-12-29",280600,{"date":1177,"open":1081,"high":1062,"low":1081,"close":1085,"change":224,"percent_change":225,"volume":1178,"transactions":9,"vwap":1085},"2025-12-26",209800,{"date":1180,"open":1091,"high":1090,"low":979,"close":979,"change":23,"percent_change":198,"volume":1181,"transactions":9,"vwap":979},"2025-12-24",194300,{"date":1183,"open":865,"high":1184,"low":1185,"close":1184,"change":421,"percent_change":263,"volume":1186,"transactions":9,"vwap":1184},"2025-12-23",39.52,39.473,275900,{"date":1188,"open":979,"high":1086,"low":989,"close":1189,"change":254,"percent_change":255,"volume":1190,"transactions":9,"vwap":1189},"2025-12-22",39.5,257300,{"date":1192,"open":1081,"high":1091,"low":979,"close":979,"change":23,"percent_change":198,"volume":1193,"transactions":9,"vwap":979},"2025-12-19",468200,{"date":1195,"open":865,"high":1085,"low":865,"close":1184,"change":263,"percent_change":264,"volume":1196,"transactions":9,"vwap":1184},"2025-12-18",1848900,{"date":1198,"open":994,"high":994,"low":838,"close":870,"change":334,"percent_change":1199,"volume":1200,"transactions":9,"vwap":870},"2025-12-17",-0.53,423300,{"date":1202,"open":1068,"high":1067,"low":1057,"close":1067,"change":107,"percent_change":494,"volume":1203,"transactions":9,"vwap":1067},"2025-12-16",206600,{"date":1205,"open":1144,"high":1055,"low":1068,"close":1068,"change":1206,"percent_change":358,"volume":1207,"transactions":9,"vwap":1068},"2025-12-15",0.015,272200,{"date":1209,"open":1003,"high":1072,"low":1003,"close":1077,"change":792,"percent_change":488,"volume":1210,"transactions":9,"vwap":1077},"2025-12-12",329000,{"date":1212,"open":1067,"high":1056,"low":1072,"close":1072,"change":22,"percent_change":23,"volume":1213,"transactions":9,"vwap":1072},"2025-12-11",381700,{"date":1215,"open":1091,"high":1063,"low":1086,"close":1063,"change":700,"percent_change":1051,"volume":1216,"transactions":9,"vwap":1063},"2025-12-10",248000,{"date":1218,"open":1057,"high":1072,"low":1086,"close":1086,"change":315,"percent_change":316,"volume":1219,"transactions":9,"vwap":1086},"2025-12-09",323600,{"date":1221,"open":1144,"high":1038,"low":1091,"close":1090,"change":292,"percent_change":293,"volume":1222,"transactions":9,"vwap":1090},"2025-12-08",310900,{"date":1224,"open":1067,"high":1067,"low":1003,"close":1068,"change":421,"percent_change":263,"volume":1225,"transactions":9,"vwap":1068},"2025-12-05",471200,{"date":1227,"open":1058,"high":1058,"low":1003,"close":1003,"change":435,"percent_change":436,"volume":1167,"transactions":9,"vwap":1003},"2025-12-04",{"date":1229,"open":1067,"high":1067,"low":1063,"close":1055,"change":224,"percent_change":225,"volume":1230,"transactions":9,"vwap":1055},"2025-12-03",348200,{"date":1232,"open":1072,"high":1072,"low":1090,"close":1003,"change":254,"percent_change":255,"volume":1233,"transactions":9,"vwap":1003},"2025-12-02",597400,{"date":1235,"open":1003,"high":1236,"low":1091,"close":1062,"change":745,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1062},"2025-12-01",39.9,-0.63,436800,{"date":1240,"open":1009,"high":1241,"low":1242,"close":1243,"change":792,"percent_change":488,"volume":1244,"transactions":9,"vwap":1243},"2025-11-28",39.88,39.828,39.84,147100,{"date":1246,"open":1247,"high":1009,"low":1248,"close":1249,"change":625,"percent_change":604,"volume":1250,"transactions":9,"vwap":1249},"2025-11-26",39.86,39.792,39.865,349600,{"date":1252,"open":1031,"high":1247,"low":1031,"close":147,"change":254,"percent_change":255,"volume":1253,"transactions":9,"vwap":147},"2025-11-25",283400,{"date":1255,"open":1015,"high":1256,"low":1110,"close":1256,"change":224,"percent_change":225,"volume":1257,"transactions":9,"vwap":1256},"2025-11-24",39.82,326500,{"date":1259,"open":1106,"high":1260,"low":1056,"close":1031,"change":282,"percent_change":121,"volume":1261,"transactions":9,"vwap":1031},"2025-11-21",39.763,266500,{"date":1263,"open":1056,"high":1264,"low":1144,"close":1144,"change":315,"percent_change":316,"volume":1017,"transactions":9,"vwap":1144},"2025-11-20",39.738,{"date":1266,"open":1016,"high":1016,"low":1058,"close":1056,"change":255,"percent_change":383,"volume":1267,"transactions":9,"vwap":1056},"2025-11-19",645200,{"date":1269,"open":1144,"high":1038,"low":1144,"close":1055,"change":263,"percent_change":264,"volume":1027,"transactions":9,"vwap":1055},"2025-11-18",{"date":1271,"open":1067,"high":1038,"low":1068,"close":1068,"change":23,"percent_change":198,"volume":1272,"transactions":9,"vwap":1068},"2025-11-17",269500,{"date":1274,"open":1057,"high":1067,"low":1057,"close":1144,"change":255,"percent_change":383,"volume":1275,"transactions":9,"vwap":1144},"2025-11-14",275700,{"date":1277,"open":1056,"high":1056,"low":1068,"close":1068,"change":488,"percent_change":392,"volume":1278,"transactions":9,"vwap":1068},"2025-11-13",525900,{"date":1280,"open":1106,"high":1026,"low":1281,"close":1067,"change":1128,"percent_change":324,"volume":1047,"transactions":9,"vwap":1067},"2025-11-12",39.675,{"date":1283,"open":1055,"high":1031,"low":1055,"close":1102,"change":543,"percent_change":700,"volume":1284,"transactions":9,"vwap":1102},"2025-11-11",300600,{"date":1286,"open":1056,"high":1056,"low":1058,"close":1038,"change":224,"percent_change":225,"volume":1287,"transactions":9,"vwap":1038},"2025-11-10",210700,{"date":1289,"open":1055,"high":1290,"low":1068,"close":1068,"change":1291,"percent_change":214,"volume":1292,"transactions":9,"vwap":1068},"2025-11-07",39.697,-0.043,223300,{"date":1294,"open":1067,"high":1038,"low":1184,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2025-11-06",39.663,0.133,0.34,385200,{"date":1300,"open":1058,"high":1067,"low":1086,"close":1086,"change":293,"percent_change":745,"volume":1301,"transactions":9,"vwap":1086},"2025-11-05",389800,{"date":1303,"open":1144,"high":1067,"low":1062,"close":1072,"change":107,"percent_change":494,"volume":1304,"transactions":9,"vwap":1072},"2025-11-04",808300,{"date":1306,"open":1072,"high":1073,"low":1002,"close":1002,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1002},"2025-11-03",-0.28,-0.7,271700,{"date":1311,"open":1247,"high":1247,"low":1312,"close":1313,"change":383,"percent_change":690,"volume":1314,"transactions":9,"vwap":1313},"2025-10-31",39.814,39.85,255300,{"date":1316,"open":1030,"high":1317,"low":1020,"close":1020,"change":272,"percent_change":273,"volume":1318,"transactions":9,"vwap":1020},"2025-10-30",39.859,496500,{"date":1320,"open":1321,"high":25,"low":1313,"close":1247,"change":435,"percent_change":436,"volume":1322,"transactions":9,"vwap":1247},"2025-10-29",39.95,504200,{"date":1324,"open":1241,"high":1321,"low":1241,"close":1325,"change":383,"percent_change":690,"volume":1326,"transactions":9,"vwap":1325},"2025-10-28",39.93,358500,{"date":1328,"open":1329,"high":1329,"low":1313,"close":1313,"change":488,"percent_change":392,"volume":1330,"transactions":9,"vwap":1313},"2025-10-27",39.94,327400,{"date":1332,"open":1009,"high":1333,"low":1247,"close":1334,"change":421,"percent_change":263,"volume":1335,"transactions":9,"vwap":1334},"2025-10-24",39.92,39.91,594600,{"date":1337,"open":1338,"high":1236,"low":1247,"close":1338,"change":263,"percent_change":264,"volume":1339,"transactions":9,"vwap":1338},"2025-10-23",39.89,446700,{"date":1341,"open":1009,"high":1342,"low":1243,"close":1243,"change":22,"percent_change":23,"volume":1343,"transactions":9,"vwap":1243},"2025-10-22",39.906,285500,{"date":1345,"open":1338,"high":1325,"low":1313,"close":1313,"change":455,"percent_change":315,"volume":1346,"transactions":9,"vwap":1313},"2025-10-21",323900,{"date":1348,"open":1333,"high":1333,"low":1247,"close":1009,"change":421,"percent_change":263,"volume":1349,"transactions":9,"vwap":1009},"2025-10-20",316400,{"date":1351,"open":1321,"high":1321,"low":1313,"close":1313,"change":22,"percent_change":23,"volume":1352,"transactions":9,"vwap":1313},"2025-10-17",293900,{"date":1354,"open":147,"high":1334,"low":1014,"close":1247,"change":107,"percent_change":494,"volume":1355,"transactions":9,"vwap":1247},"2025-10-16",322800,{"date":1357,"open":1243,"high":1358,"low":1359,"close":1015,"change":350,"percent_change":350,"volume":1360,"transactions":9,"vwap":1015},"2025-10-15",39.855,39.791,797000,{"date":1362,"open":1026,"high":1363,"low":1364,"close":1015,"change":358,"percent_change":282,"volume":1365,"transactions":9,"vwap":1015},"2025-10-14",39.839,39.747,183600,{"date":1367,"open":1056,"high":1368,"low":1156,"close":1026,"change":421,"percent_change":263,"volume":1369,"transactions":9,"vwap":1026},"2025-10-13",39.809,178600,{"date":1371,"open":1016,"high":1031,"low":1067,"close":1022,"change":255,"percent_change":383,"volume":1372,"transactions":9,"vwap":1022},"2025-10-10",304700,{"date":1374,"open":1016,"high":1016,"low":1055,"close":1146,"change":455,"percent_change":315,"volume":1375,"transactions":9,"vwap":1146},"2025-10-09",241800,{"date":1377,"open":1022,"high":1378,"low":1379,"close":1016,"change":263,"percent_change":264,"volume":1380,"transactions":9,"vwap":1016},"2025-10-08",39.759,39.704,1205200,{"date":1382,"open":1146,"high":1022,"low":1067,"close":1067,"change":254,"percent_change":255,"volume":1383,"transactions":9,"vwap":1067},"2025-10-07",242900,{"date":1385,"open":1067,"high":1026,"low":1055,"close":1055,"change":23,"percent_change":198,"volume":1386,"transactions":9,"vwap":1055},"2025-10-06",212800,{"date":1388,"open":1020,"high":1020,"low":1067,"close":1056,"change":254,"percent_change":255,"volume":1389,"transactions":9,"vwap":1056},"2025-10-03",848800,{"date":1391,"open":1022,"high":1021,"low":1038,"close":1038,"change":23,"percent_change":198,"volume":1392,"transactions":9,"vwap":1038},"2025-10-02",287100,{"date":1394,"open":1067,"high":1016,"low":1055,"close":1106,"change":198,"percent_change":636,"volume":1395,"transactions":9,"vwap":1106},"2025-10-01",413100,{"date":1397,"open":1313,"high":1398,"low":1015,"close":1015,"change":292,"percent_change":293,"volume":1399,"transactions":9,"vwap":1015},"2025-09-30",39.868,582300,{"date":1401,"open":1256,"high":1243,"low":1021,"close":1243,"change":107,"percent_change":494,"volume":1402,"transactions":9,"vwap":1243},"2025-09-29",308600,{"date":1404,"open":1021,"high":1014,"low":1022,"close":1021,"change":255,"percent_change":383,"volume":1405,"transactions":9,"vwap":1021},"2025-09-26",319900,{"date":1407,"open":1015,"high":1015,"low":1408,"close":1031,"change":315,"percent_change":316,"volume":1409,"transactions":9,"vwap":1031},"2025-09-25",39.745,716800,{"date":1411,"open":1241,"high":1241,"low":1015,"close":1015,"change":22,"percent_change":23,"volume":1412,"transactions":9,"vwap":1015},"2025-09-24",426300,{"date":1414,"open":1241,"high":1338,"low":1030,"close":1030,"change":22,"percent_change":23,"volume":1415,"transactions":9,"vwap":1030},"2025-09-23",580400,{"date":1417,"open":1247,"high":1249,"low":1030,"close":1256,"change":455,"percent_change":315,"volume":1418,"transactions":9,"vwap":1256},"2025-09-22",270100,{"date":1420,"open":1009,"high":1334,"low":1421,"close":1243,"change":22,"percent_change":23,"volume":1422,"transactions":9,"vwap":1243},"2025-09-19",39.826,492800,{"date":1424,"open":1313,"high":1247,"low":1010,"close":1313,"change":255,"percent_change":383,"volume":1425,"transactions":9,"vwap":1313},"2025-09-18",304300,{"date":1427,"open":1009,"high":1321,"low":1256,"close":1256,"change":198,"percent_change":636,"volume":1428,"transactions":9,"vwap":1256},"2025-09-17",257200,{"date":1430,"open":1236,"high":1333,"low":1009,"close":1236,"change":254,"percent_change":255,"volume":1431,"transactions":9,"vwap":1236},"2025-09-16",421600,{"date":1433,"open":1338,"high":1236,"low":1243,"close":1338,"change":358,"percent_change":282,"volume":1434,"transactions":9,"vwap":1338},"2025-09-15",255100,{"date":1436,"open":1236,"high":1236,"low":1256,"close":1313,"change":455,"percent_change":315,"volume":1437,"transactions":9,"vwap":1313},"2025-09-12",346200,{"date":1439,"open":1247,"high":1440,"low":1441,"close":1009,"change":107,"percent_change":494,"volume":1442,"transactions":9,"vwap":1009},"2025-09-11",39.878,39.834,468700,{"date":1444,"open":1241,"high":1241,"low":1030,"close":1030,"change":255,"percent_change":383,"volume":1445,"transactions":9,"vwap":1030},"2025-09-10",424600,{"date":1447,"open":1241,"high":1241,"low":1021,"close":1021,"change":272,"percent_change":273,"volume":1448,"transactions":9,"vwap":1021},"2025-09-09",319600,{"date":1450,"open":1241,"high":1241,"low":1010,"close":1009,"change":224,"percent_change":225,"volume":1451,"transactions":9,"vwap":1009},"2025-09-08",235300,{"date":1453,"open":1256,"high":1243,"low":1021,"close":1015,"change":383,"percent_change":690,"volume":1454,"transactions":9,"vwap":1015},"2025-09-05",331800,{"date":1456,"open":1038,"high":1106,"low":1144,"close":1106,"change":224,"percent_change":225,"volume":1457,"transactions":9,"vwap":1106},"2025-09-04",320000,{"date":1459,"open":1068,"high":1067,"low":1460,"close":1144,"change":224,"percent_change":225,"volume":1461,"transactions":9,"vwap":1144},"2025-09-03",39.592,284100,{"date":1463,"open":1090,"high":1464,"low":1086,"close":1090,"change":392,"percent_change":393,"volume":1465,"transactions":9,"vwap":1090},"2025-09-02",39.599,253000,{"date":1467,"open":1020,"high":1468,"low":1016,"close":1016,"change":455,"percent_change":315,"volume":1469,"transactions":9,"vwap":1016},"2025-08-29",39.777,533600,{"date":1471,"open":1020,"high":1021,"low":1016,"close":1031,"change":254,"percent_change":255,"volume":1472,"transactions":9,"vwap":1031},"2025-08-28",256600,{"date":1474,"open":1106,"high":1026,"low":1056,"close":1022,"change":358,"percent_change":282,"volume":1475,"transactions":9,"vwap":1022},"2025-08-27",268800,{"date":1477,"open":1058,"high":1016,"low":1072,"close":1056,"change":358,"percent_change":282,"volume":1478,"transactions":9,"vwap":1056},"2025-08-26",285000,{"date":1480,"open":1055,"high":1055,"low":1127,"close":1058,"change":358,"percent_change":282,"volume":1481,"transactions":9,"vwap":1058},"2025-08-25",344900,{"date":1483,"open":1090,"high":1058,"low":1091,"close":1068,"change":383,"percent_change":690,"volume":1484,"transactions":9,"vwap":1068},"2025-08-22",306700,{"date":1486,"open":1085,"high":1085,"low":1189,"close":1081,"change":455,"percent_change":315,"volume":1487,"transactions":9,"vwap":1081},"2025-08-21",495700,{"date":1489,"open":1085,"high":1062,"low":994,"close":1085,"change":254,"percent_change":255,"volume":1490,"transactions":9,"vwap":1085},"2025-08-20",313200,{"date":1492,"open":1090,"high":1090,"low":1081,"close":1091,"change":254,"percent_change":255,"volume":1493,"transactions":9,"vwap":1091},"2025-08-19",356800,{"date":1495,"open":1002,"high":1062,"low":1496,"close":1081,"change":254,"percent_change":255,"volume":1497,"transactions":9,"vwap":1081},"2025-08-18",39.519,336700,{"date":1499,"open":1184,"high":1002,"low":979,"close":1086,"change":254,"percent_change":255,"volume":1500,"transactions":9,"vwap":1086},"2025-08-15",165700,{"date":1502,"open":1003,"high":1003,"low":994,"close":1184,"change":198,"percent_change":636,"volume":1503,"transactions":9,"vwap":1184},"2025-08-14",345000,{"date":1505,"open":1062,"high":1057,"low":1506,"close":1003,"change":700,"percent_change":1051,"volume":1507,"transactions":9,"vwap":1003},"2025-08-13",39.564,512400,{"date":1509,"open":994,"high":1184,"low":848,"close":979,"change":22,"percent_change":23,"volume":1510,"transactions":9,"vwap":979},"2025-08-12",1172000,{"date":1512,"open":1002,"high":1002,"low":979,"close":1189,"change":316,"percent_change":972,"volume":1210,"transactions":9,"vwap":1189},"2025-08-11",{"date":1514,"open":1055,"high":1067,"low":1057,"close":1072,"change":383,"percent_change":690,"volume":1515,"transactions":9,"vwap":1072},"2025-08-08",328300,{"date":1517,"open":1090,"high":1090,"low":1518,"close":1091,"change":350,"percent_change":350,"volume":1519,"transactions":9,"vwap":1091},"2025-08-07",39.515,363700,{"date":1521,"open":1081,"high":1085,"low":979,"close":1091,"change":358,"percent_change":282,"volume":1522,"transactions":9,"vwap":1091},"2025-08-06",643100,{"date":1524,"open":1086,"high":1002,"low":979,"close":994,"change":350,"percent_change":350,"volume":1525,"transactions":9,"vwap":994},"2025-08-05",407200,{"date":1527,"open":1081,"high":1081,"low":843,"close":994,"change":224,"percent_change":225,"volume":1528,"transactions":9,"vwap":994},"2025-08-04",469500,{"date":1530,"open":828,"high":870,"low":828,"close":989,"change":455,"percent_change":315,"volume":1531,"transactions":9,"vwap":989},"2025-08-01",468600,{"date":1533,"open":865,"high":994,"low":989,"close":843,"change":358,"percent_change":282,"volume":1534,"transactions":9,"vwap":843},"2025-07-31",191000,{"date":1536,"open":865,"high":1086,"low":855,"close":842,"change":272,"percent_change":273,"volume":1537,"transactions":9,"vwap":842},"2025-07-30",586300,{"date":1539,"open":838,"high":1184,"low":844,"close":994,"change":700,"percent_change":1051,"volume":1540,"transactions":9,"vwap":994},"2025-07-29",656600,{"date":1542,"open":838,"high":838,"low":837,"close":853,"change":22,"percent_change":23,"volume":1543,"transactions":9,"vwap":853},"2025-07-28",148900,{"date":1545,"open":989,"high":989,"low":828,"close":844,"change":254,"percent_change":255,"volume":1546,"transactions":9,"vwap":844},"2025-07-25",238000,{"date":1548,"open":842,"high":842,"low":1549,"close":853,"change":22,"percent_change":23,"volume":1550,"transactions":9,"vwap":853},"2025-07-24",39.355,254400,{"date":1552,"open":865,"high":865,"low":844,"close":844,"change":23,"percent_change":198,"volume":1553,"transactions":9,"vwap":844},"2025-07-23",312600,{"date":1555,"open":843,"high":870,"low":842,"close":989,"change":358,"percent_change":282,"volume":1556,"transactions":9,"vwap":989},"2025-07-22",217800,{"date":1558,"open":853,"high":989,"low":837,"close":853,"change":107,"percent_change":494,"volume":1559,"transactions":9,"vwap":853},"2025-07-21",202700,{"date":1561,"open":853,"high":853,"low":751,"close":751,"change":358,"percent_change":282,"volume":1562,"transactions":9,"vwap":751},"2025-07-18",224900,{"date":1564,"open":828,"high":828,"low":662,"close":755,"change":455,"percent_change":315,"volume":1565,"transactions":9,"vwap":755},"2025-07-17",360400,{"date":1567,"open":750,"high":879,"low":672,"close":750,"change":224,"percent_change":225,"volume":1568,"transactions":9,"vwap":750},"2025-07-16",244800,{"date":1570,"open":833,"high":833,"low":672,"close":672,"change":435,"percent_change":436,"volume":1571,"transactions":9,"vwap":672},"2025-07-15",309000,{"date":1573,"open":855,"high":855,"low":663,"close":750,"change":255,"percent_change":383,"volume":1574,"transactions":9,"vwap":750},"2025-07-14",188300,{"date":1576,"open":751,"high":751,"low":655,"close":662,"change":22,"percent_change":23,"volume":1577,"transactions":9,"vwap":662},"2025-07-11",204500,{"date":1579,"open":837,"high":837,"low":662,"close":755,"change":488,"percent_change":392,"volume":1580,"transactions":9,"vwap":755},"2025-07-10",239900,{"date":1582,"open":750,"high":829,"low":755,"close":829,"change":107,"percent_change":494,"volume":1583,"transactions":9,"vwap":829},"2025-07-09",362600,{"date":1585,"open":893,"high":893,"low":1586,"close":755,"change":455,"percent_change":315,"volume":1587,"transactions":9,"vwap":755},"2025-07-08",39.247,338300,{"date":1589,"open":751,"high":751,"low":1590,"close":750,"change":455,"percent_change":315,"volume":1591,"transactions":9,"vwap":750},"2025-07-07",39.279,208500,{"date":1593,"open":829,"high":844,"low":1594,"close":751,"change":23,"percent_change":198,"volume":1595,"transactions":9,"vwap":751},"2025-07-03",39.312,411000,{"date":1597,"open":833,"high":853,"low":879,"close":828,"change":254,"percent_change":255,"volume":1598,"transactions":9,"vwap":828},"2025-07-02",327500,{"date":1600,"open":833,"high":842,"low":879,"close":829,"change":272,"percent_change":273,"volume":1601,"transactions":9,"vwap":829},"2025-07-01",562800,{"date":1603,"open":1086,"high":1086,"low":976,"close":848,"change":23,"percent_change":198,"volume":1604,"transactions":9,"vwap":848},"2025-06-30",416500,{"date":1606,"open":1189,"high":1086,"low":989,"close":865,"change":23,"percent_change":198,"volume":1607,"transactions":9,"vwap":865},"2025-06-27",174700,{"date":1609,"open":979,"high":1081,"low":842,"close":994,"change":604,"percent_change":605,"volume":1610,"transactions":9,"vwap":994},"2025-06-26",310000,{"date":1612,"open":842,"high":838,"low":829,"close":842,"change":358,"percent_change":282,"volume":1613,"transactions":9,"vwap":842},"2025-06-25",399000,{"date":1615,"open":751,"high":853,"low":755,"close":833,"change":224,"percent_change":225,"volume":1616,"transactions":9,"vwap":833},"2025-06-24",265000,{"date":1618,"open":893,"high":855,"low":668,"close":893,"change":604,"percent_change":605,"volume":1619,"transactions":9,"vwap":893},"2025-06-23",299900,{"date":1621,"open":667,"high":668,"low":673,"close":694,"change":255,"percent_change":383,"volume":1451,"transactions":9,"vwap":694},"2025-06-20",{"date":1623,"open":694,"high":694,"low":816,"close":796,"change":255,"percent_change":383,"volume":1624,"transactions":9,"vwap":796},"2025-06-18",198600,{"date":1626,"open":667,"high":667,"low":641,"close":704,"change":255,"percent_change":383,"volume":1627,"transactions":9,"vwap":704},"2025-06-17",357400,{"date":1629,"open":673,"high":661,"low":1630,"close":688,"change":455,"percent_change":315,"volume":1631,"transactions":9,"vwap":688},"2025-06-16",39.124,248700,{"date":1633,"open":796,"high":796,"low":1634,"close":816,"change":315,"percent_change":316,"volume":1635,"transactions":9,"vwap":816},"2025-06-13",39.105,270400,{"date":1637,"open":657,"high":657,"low":704,"close":667,"change":604,"percent_change":605,"volume":1638,"transactions":9,"vwap":667},"2025-06-12",209700,{"date":1640,"open":641,"high":680,"low":642,"close":641,"change":224,"percent_change":225,"volume":1641,"transactions":9,"vwap":641},"2025-06-11",390100,{"date":1643,"open":681,"high":681,"low":624,"close":717,"change":254,"percent_change":255,"volume":1644,"transactions":9,"vwap":717},"2025-06-10",303500,{"date":1646,"open":461,"high":620,"low":461,"close":619,"change":255,"percent_change":383,"volume":1647,"transactions":9,"vwap":619},"2025-06-09",369200,{"date":1649,"open":717,"high":634,"low":1650,"close":467,"change":729,"percent_change":730,"volume":1651,"transactions":9,"vwap":467},"2025-06-06",38.985,179100,{"date":1653,"open":816,"high":672,"low":646,"close":680,"change":22,"percent_change":23,"volume":1654,"transactions":9,"vwap":680},"2025-06-05",269400,{"date":1656,"open":641,"high":816,"low":620,"close":688,"change":604,"percent_change":605,"volume":1657,"transactions":9,"vwap":688},"2025-06-04",231600,{"date":1659,"open":681,"high":681,"low":467,"close":717,"change":350,"percent_change":350,"volume":1660,"transactions":9,"vwap":717},"2025-06-03",393500,{"date":1662,"open":620,"high":634,"low":401,"close":717,"change":436,"percent_change":1663,"volume":1664,"transactions":9,"vwap":717},"2025-06-02",-0.46,197400,{"date":1666,"open":657,"high":694,"low":704,"close":694,"change":358,"percent_change":282,"volume":1667,"transactions":9,"vwap":694},"2025-05-30",120000,{"date":1669,"open":704,"high":667,"low":641,"close":661,"change":383,"percent_change":690,"volume":1670,"transactions":9,"vwap":661},"2025-05-29",235800,{"date":1672,"open":680,"high":688,"low":1673,"close":640,"change":455,"percent_change":315,"volume":1674,"transactions":9,"vwap":640},"2025-05-28",39.066002,1598200,{"date":1676,"open":640,"high":740,"low":620,"close":680,"change":700,"percent_change":1051,"volume":1677,"transactions":9,"vwap":680},"2025-05-27",202600,{"date":1679,"open":619,"high":681,"low":467,"close":624,"change":254,"percent_change":255,"volume":1680,"transactions":9,"vwap":624},"2025-05-23",428300,{"date":1682,"open":453,"high":401,"low":511,"close":467,"change":358,"percent_change":282,"volume":1683,"transactions":9,"vwap":467},"2025-05-22",391700,{"date":1685,"open":453,"high":717,"low":1686,"close":434,"change":198,"percent_change":636,"volume":1687,"transactions":9,"vwap":434},"2025-05-21",38.925,242800,{"date":1689,"open":620,"high":646,"low":467,"close":717,"change":22,"percent_change":23,"volume":1690,"transactions":9,"vwap":717},"2025-05-20",225400,{"date":1692,"open":428,"high":640,"low":380,"close":620,"change":358,"percent_change":282,"volume":1693,"transactions":9,"vwap":620},"2025-05-19",328700,{"date":1695,"open":583,"high":681,"low":467,"close":624,"change":358,"percent_change":282,"volume":1696,"transactions":9,"vwap":624},"2025-05-16",528200,{"date":1698,"open":434,"high":624,"low":479,"close":414,"change":282,"percent_change":283,"volume":1699,"transactions":9,"vwap":414},"2025-05-15",657200,{"date":1701,"open":511,"high":461,"low":487,"close":391,"change":315,"percent_change":316,"volume":1702,"transactions":9,"vwap":391},"2025-05-14",229800,{"date":1704,"open":461,"high":1705,"low":382,"close":428,"change":254,"percent_change":255,"volume":1706,"transactions":9,"vwap":428},"2025-05-13",38.963,315100,{"date":1708,"open":512,"high":1709,"low":487,"close":380,"change":455,"percent_change":315,"volume":1710,"transactions":9,"vwap":380},"2025-05-12",38.959,294400,{"date":1712,"open":414,"high":467,"low":1713,"close":511,"change":350,"percent_change":350,"volume":1714,"transactions":9,"vwap":511},"2025-05-09",38.901,427300,{"date":1716,"open":624,"high":624,"low":380,"close":511,"change":198,"percent_change":334,"volume":1717,"transactions":9,"vwap":511},"2025-05-08",222600,{"date":1719,"open":434,"high":620,"low":380,"close":624,"change":107,"percent_change":494,"volume":1720,"transactions":9,"vwap":624},"2025-05-07",483600,{"date":1722,"open":380,"high":434,"low":391,"close":461,"change":107,"percent_change":494,"volume":1723,"transactions":9,"vwap":461},"2025-05-06",161000,{"date":1725,"open":428,"high":420,"low":500,"close":512,"change":1726,"percent_change":729,"volume":1727,"transactions":9,"vwap":512},"2025-05-05",-0.045,190200,{"date":1729,"open":624,"high":624,"low":381,"close":454,"change":1726,"percent_change":729,"volume":1730,"transactions":9,"vwap":454},"2025-05-02",162000,{"date":1732,"open":641,"high":641,"low":414,"close":407,"change":745,"percent_change":746,"volume":1733,"transactions":9,"vwap":407},"2025-05-01",479800,{"date":1735,"open":661,"high":668,"low":688,"close":654,"change":263,"percent_change":264,"volume":1736,"transactions":9,"vwap":654},"2025-04-30",1199200,{"date":1738,"open":641,"high":667,"low":640,"close":661,"change":358,"percent_change":282,"volume":1739,"transactions":9,"vwap":661},"2025-04-29",407900,{"date":1741,"open":717,"high":816,"low":1742,"close":740,"change":383,"percent_change":690,"volume":1743,"transactions":9,"vwap":740},"2025-04-28",39.014,161700,{"date":1745,"open":401,"high":816,"low":511,"close":646,"change":604,"percent_change":605,"volume":1746,"transactions":9,"vwap":646},"2025-04-25",225600,{"date":1748,"open":428,"high":624,"low":1749,"close":414,"change":513,"percent_change":514,"volume":1750,"transactions":9,"vwap":414},"2025-04-24",38.875,1044500,{"date":1752,"open":420,"high":407,"low":556,"close":390,"change":224,"percent_change":225,"volume":1753,"transactions":9,"vwap":390},"2025-04-23",255200,{"date":178,"open":1755,"high":556,"low":524,"close":1756,"change":22,"percent_change":23,"volume":1757,"transactions":9,"vwap":1756},38.79,38.78,143200]