[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GNMA":3,"homepage-market-summary":30,"stock-historical-GNMA":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GNMA","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},"iShares GNMA Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.7828,1.993968,"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},41.69,41.66,42.05,41.6501,41.7687,-0.0787,-0.19,36849.766,45.49,41.31,37171.66897544,9.1,3676,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"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",[99,104,109,114,119,124,129,134,139,144,149],{"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":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},34377,12547517.24386,-3.41,"2025-04-22",[181,184,194,204,214,224,234,245,255,265,275,286,297,307,316,327,337,346,356,367,377,387,397,407,417,427,437,448,457,465,474,483,493,503,513,524,535,542,552,558,567,576,586,594,603,610,620,629,638,645,655,665,672,679,686,696,703,712,721,730,735,739,747,753,759,765,771,777,785,790,796,801,808,814,821,825,830,833,837,842,845,849,852,857,861,864,868,871,878,883,886,889,893,896,901,906,911,915,918,924,927,930,935,940,945,948,953,957,960,964,968,973,979,984,988,991,996,1000,1005,1009,1015,1018,1022,1026,1029,1032,1035,1038,1040,1043,1047,1050,1054,1058,1062,1064,1069,1072,1077,1080,1082,1085,1089,1092,1096,1103,1108,1113,1116,1119,1126,1131,1137,1141,1146,1150,1155,1159,1163,1168,1173,1177,1182,1186,1190,1192,1195,1198,1201,1205,1208,1210,1213,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1249,1251,1254,1257,1262,1265,1268,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1308,1310,1313,1315,1318,1320,1322,1326,1329,1332,1335,1338,1341,1344,1346,1348,1351,1354,1358,1361,1364,1366,1369,1372,1375,1378,1381,1384,1387,1391,1394,1397,1400,1402,1405,1407,1410,1413,1416,1419,1422,1425,1429,1432,1434,1437,1439,1442,1445,1447,1450,1453,1456,1459,1462,1465,1468,1471,1475,1478,1481,1484,1486,1489,1492,1495,1497,1499,1501,1504,1509,1512,1515,1517,1520,1522,1525,1527,1529,1532,1534,1536,1539,1542,1545,1548,1550,1553,1556,1558,1561,1564,1567,1570,1573,1576,1578,1580,1582,1584,1589,1593,1597,1601,1604,1606,1610,1614,1617,1620,1624,1627,1630,1633,1635,1637,1639,1642,1644,1647,1651,1654,1657,1659,1661,1664,1668,1672,1675,1680,1683,1685,1690,1694,1696,1699,1703,1706,1711,1717,1722,1726,1730,1733,1737,1741,1744,1747,1749,1751,1753,1755,1758,1761,1766,1769,1771,1774,1776,1780,1782],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},229,41.7958,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",41.43,41.89,41.41,-0.0913,-0.22,36930.1422,279,41.7212,{"date":195,"open":187,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",41.92,41.6043,41.86,0.1066,0.26,40023.51062,188,41.7702,{"date":205,"open":206,"high":207,"low":26,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",41.9029,41.9752,41.7534,-0.2116,-0.5,58665.91186,379,41.6658,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",42.28,41.866,41.965,-0.2795,-0.66,22001.5233,194,41.9447,{"date":225,"open":226,"high":227,"low":226,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",41.85,42.2532,42.2445,0.2567,0.61,20086.651404,156,42.1137,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",42.37,42.5299,41.8347,41.9878,-0.3422,-0.81,36534.667564,241,42.1359,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",42.74,42.19,42.33,-0.3669,-0.86,34787.642696,184,42.3069,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",42.9,42.5,42.6969,-0.1281,-0.3,436509.74369,641,42.6204,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",42.53,42.8899,42.825,0.215,0.5,18126.174855,161,42.7363,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",42.65,42.735,42.55,42.61,-0.315,-0.73,31999.290269,174,42.6781,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",42.875,42.96,42.79,42.925,0.251,0.59,80082.735716,233,42.8754,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",42.94,42.56,42.674,-0.071,-0.17,55068.939852,300,42.7014,{"date":308,"open":309,"high":257,"low":277,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",42.725,42.745,0.0408,0.1,44005.089913,322,42.7347,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",42.64,42.8752,42.5779,42.7042,-0.0417,-0.1,28877.438074,210,42.7786,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",43,42.67,42.7459,-0.1441,-0.34,37862.1805,159,42.8014,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":253,"vwap":345},"2026-09-10",42.97,42.8002,42.89,-0.29,-0.67,15969.4854,42.897,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":23,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",43.41,43.46,43.1401,43.18,-0.44,14695.1066,153,43.2118,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",43.36,43.82,43.3005,43.37,-0.015,-0.03,19054.474401,224,43.3888,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":312,"volume":374,"transactions":375,"vwap":376},"2026-09-04",43.54,44.32,43.04,43.385,0.0412,37821.039106,179,43.4653,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":200,"volume":384,"transactions":385,"vwap":386},"2026-09-03",43.395,43.4895,43.3,43.3438,0.113,19327.190743,193,43.384,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",43.33,43.1101,43.2308,0.0208,0.05,43330.912717,155,43.2361,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":333,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",43.25,43.42,43.07,43.21,-0.78,240359.6451,298,43.1891,{"date":408,"open":409,"high":410,"low":409,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",43.4,43.59,43.55,-0.0482,-0.11,250378.4791,143,43.5421,{"date":418,"open":419,"high":359,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",43.795,43.56,43.5982,-0.1718,-0.39,14985.25,136,43.6056,{"date":428,"open":429,"high":430,"low":429,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",43.6,43.8599,43.77,-0.02,-0.05,12017.1,103,43.7943,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",43.685,43.87,43.6701,43.79,-0.07,-0.16,5320.021,134,43.7934,{"date":449,"open":450,"high":451,"low":450,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":232,"vwap":456},"2026-08-25",43.63,43.8795,43.86,0.2,0.46,12186.1095,43.8254,{"date":458,"open":358,"high":359,"low":358,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",43.66,0.0679,0.16,27560.576895,191,43.639,{"date":466,"open":467,"high":467,"low":468,"close":469,"change":470,"percent_change":323,"volume":471,"transactions":472,"vwap":473},"2026-08-21",43.78,43.5148,43.5921,-0.0429,15745.29468,135,43.581,{"date":475,"open":450,"high":476,"low":477,"close":478,"change":479,"percent_change":261,"volume":480,"transactions":481,"vwap":482},"2026-08-20",43.6974,43.5401,43.635,-0.13,14497.2745,94,43.6213,{"date":484,"open":485,"high":486,"low":439,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",43.695,43.811,43.765,0.19,0.44,29254.2351,168,43.7337,{"date":494,"open":495,"high":496,"low":495,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",43.45,43.6327,43.575,0.0571,0.13,34867.4681,200,43.5637,{"date":504,"open":505,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",43.64,43.4439,43.5179,-0.1021,-0.23,26507.44,181,43.5551,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",43.71,43.7699,43.5605,43.62,-0.14,-0.32,7501.017879,144,43.6659,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-13",43.75,43.8384,43.6544,43.76,0.17,0.39,13838.731,145,43.7305,{"date":536,"open":409,"high":537,"low":409,"close":410,"change":107,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",43.7237,0.14,8920.539972,117,43.5851,{"date":543,"open":544,"high":545,"low":544,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",43.28,43.6105,43.53,0.08,0.18,41732.61224,205,43.5369,{"date":553,"open":505,"high":505,"low":554,"close":495,"change":555,"percent_change":556,"volume":557,"transactions":192,"vwap":369},"2026-08-10",43.3992,-0.1605,-0.37,39291.533408,{"date":559,"open":560,"high":561,"low":562,"close":545,"change":563,"percent_change":530,"volume":564,"transactions":565,"vwap":566},"2026-08-07",43.52,43.98,43.47,0.0755,10462.364942,185,43.6527,{"date":568,"open":569,"high":569,"low":570,"close":571,"change":572,"percent_change":303,"volume":573,"transactions":574,"vwap":575},"2026-08-06",43.74,43.4153,43.535,-0.075,59897.9059,261,43.5092,{"date":577,"open":478,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",43.6599,43.5,43.61,0.01,0.02,31344.0903,302,43.5626,{"date":587,"open":579,"high":588,"low":579,"close":429,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",43.6549,0.235,0.54,23950.982179,114,43.5947,{"date":595,"open":596,"high":518,"low":597,"close":598,"change":599,"percent_change":479,"volume":600,"transactions":601,"vwap":602},"2026-08-03",43.32,43.2896,43.365,-0.055,333854.83342,190,43.4244,{"date":604,"open":429,"high":605,"low":544,"close":400,"change":606,"percent_change":323,"volume":607,"transactions":608,"vwap":609},"2026-07-31",43.65,-0.045,391806.557531,376,43.3885,{"date":611,"open":612,"high":431,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",43.69,43.35,43.465,-0.18,-0.41,22352.3293,285,43.5268,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":444,"percent_change":556,"volume":626,"transactions":627,"vwap":628},"2026-07-29",43.735,43.8,43.5998,43.645,12227.6293,131,43.7086,{"date":630,"open":631,"high":632,"low":515,"close":633,"change":461,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-28",43.8099,43.8499,43.805,0.37,15081.4243,127,43.7965,{"date":639,"open":640,"high":529,"low":477,"close":625,"change":641,"percent_change":122,"volume":642,"transactions":643,"vwap":644},"2026-07-27",43.5979,0.1077,48377.155703,180,43.6563,{"date":646,"open":647,"high":648,"low":647,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-24",43.19,43.5999,43.5373,0.0463,0.11,68203.7672,267,43.5102,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":303,"volume":662,"transactions":663,"vwap":664},"2026-07-23",43.4795,43.5899,43.44,43.491,-0.074,48207.2533,122,43.4789,{"date":666,"open":410,"high":667,"low":411,"close":668,"change":444,"percent_change":556,"volume":669,"transactions":670,"vwap":671},"2026-07-22",43.68,43.565,13200.83116,162,43.604,{"date":673,"open":529,"high":623,"low":459,"close":674,"change":675,"percent_change":23,"volume":676,"transactions":677,"vwap":678},"2026-07-21",43.725,-0.085,21033.4226,140,43.7315,{"date":680,"open":452,"high":681,"low":682,"close":683,"change":443,"percent_change":444,"volume":684,"transactions":522,"vwap":685},"2026-07-20",43.89,43.7233,43.81,19716.00101,43.8028,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-17",43.93,43.95,43.84,43.88,0,14306.9686,126,43.9085,{"date":697,"open":698,"high":699,"low":700,"close":691,"change":363,"percent_change":443,"volume":701,"transactions":354,"vwap":702},"2026-07-16",43.8558,43.935,43.85,7120.54234,43.8719,{"date":704,"open":705,"high":705,"low":440,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-15",44.08,43.91,0.065,0.15,15167.3657,149,43.8985,{"date":713,"open":683,"high":714,"low":439,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-14",43.9899,43.845,0.21,0.48,19487.414,209,43.8242,{"date":722,"open":518,"high":723,"low":724,"close":478,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-13",43.8183,43.5901,-0.245,-0.56,15245.459121,132,43.6791,{"date":731,"open":732,"high":733,"low":623,"close":691,"change":363,"percent_change":443,"volume":734,"transactions":9,"vwap":691},"2026-07-10",43.9,43.96,16800,{"date":736,"open":688,"high":737,"low":452,"close":706,"change":547,"percent_change":548,"volume":738,"transactions":9,"vwap":706},"2026-07-09",43.97,14600,{"date":740,"open":623,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-08",44.23,43.73,43.83,-0.09,-0.2,11300,{"date":748,"open":749,"high":749,"low":690,"close":750,"change":444,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-07-07",44.21,43.92,-0.36,16000,{"date":754,"open":755,"high":756,"low":733,"close":757,"change":582,"percent_change":393,"volume":758,"transactions":9,"vwap":757},"2026-07-06",44.029999,44.14,44.080002,24700,{"date":760,"open":756,"high":756,"low":761,"close":762,"change":763,"percent_change":461,"volume":764,"transactions":9,"vwap":762},"2026-07-02",44,44.060001,0.07,10400,{"date":766,"open":767,"high":757,"low":767,"close":768,"change":769,"percent_change":770,"volume":752,"transactions":9,"vwap":768},"2026-07-01",43.94,43.99,-0.24,-0.54,{"date":772,"open":773,"high":773,"low":774,"close":741,"change":190,"percent_change":775,"volume":776,"transactions":9,"vwap":741},"2026-06-30",44.38,44.22,-0.49,23400,{"date":778,"open":779,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-29",44.7,44.36,44.45,0.04,0.09,25900,{"date":786,"open":787,"high":787,"low":756,"close":788,"change":692,"percent_change":692,"volume":789,"transactions":9,"vwap":788},"2026-06-26",44.62,44.41,14100,{"date":791,"open":792,"high":793,"low":794,"close":788,"change":393,"percent_change":651,"volume":795,"transactions":9,"vwap":788},"2026-06-25",44.35,44.52,44.34,22400,{"date":797,"open":756,"high":798,"low":756,"close":780,"change":548,"percent_change":799,"volume":800,"transactions":9,"vwap":780},"2026-06-24",44.42,0.41,26800,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":547,"percent_change":548,"volume":807,"transactions":9,"vwap":806},"2026-06-23",44.17,44.26,44.099998,44.18,11000,{"date":809,"open":810,"high":810,"low":811,"close":805,"change":812,"percent_change":519,"volume":813,"transactions":9,"vwap":805},"2026-06-22",44.37,44.049999,-0.06,18000,{"date":815,"open":816,"high":816,"low":817,"close":818,"change":461,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-18",44.47,44.11,44.16,0.36,18200,{"date":822,"open":823,"high":780,"low":761,"close":761,"change":769,"percent_change":770,"volume":824,"transactions":9,"vwap":761},"2026-06-17",44.27,13800,{"date":826,"open":737,"high":827,"low":737,"close":828,"change":547,"percent_change":548,"volume":829,"transactions":9,"vwap":828},"2026-06-16",44.33,44.24,11100,{"date":831,"open":768,"high":804,"low":768,"close":818,"change":461,"percent_change":819,"volume":832,"transactions":9,"vwap":818},"2026-06-15",13100,{"date":834,"open":767,"high":835,"low":688,"close":761,"change":444,"percent_change":751,"volume":836,"transactions":9,"vwap":761},"2026-06-12",44.91,33600,{"date":838,"open":755,"high":806,"low":732,"close":818,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":818},"2026-06-11",0.24,0.55,16300,{"date":843,"open":733,"high":761,"low":700,"close":750,"change":363,"percent_change":443,"volume":844,"transactions":9,"vwap":750},"2026-06-10",9000,{"date":846,"open":743,"high":847,"low":743,"close":689,"change":547,"percent_change":548,"volume":848,"transactions":9,"vwap":689},"2026-06-09",44.02,27800,{"date":850,"open":529,"high":756,"low":529,"close":440,"change":692,"percent_change":692,"volume":851,"transactions":9,"vwap":440},"2026-06-08",13700,{"date":853,"open":741,"high":854,"low":683,"close":440,"change":745,"percent_change":855,"volume":856,"transactions":9,"vwap":440},"2026-06-05",44.39,-0.45,6500,{"date":858,"open":818,"high":806,"low":761,"close":859,"change":393,"percent_change":651,"volume":860,"transactions":9,"vwap":859},"2026-06-04",44.07,21400,{"date":862,"open":732,"high":757,"low":691,"close":847,"change":744,"percent_change":745,"volume":863,"transactions":9,"vwap":847},"2026-06-03",14500,{"date":865,"open":762,"high":803,"low":755,"close":817,"change":866,"percent_change":763,"volume":867,"transactions":9,"vwap":817},"2026-06-02",0.03,72400,{"date":869,"open":743,"high":756,"low":743,"close":757,"change":745,"percent_change":855,"volume":870,"transactions":9,"vwap":757},"2026-06-01",78900,{"date":872,"open":873,"high":798,"low":874,"close":875,"change":876,"percent_change":615,"volume":877,"transactions":9,"vwap":875},"2026-05-29",44.25,44.2,44.28,-0.08,24500,{"date":879,"open":806,"high":880,"low":756,"close":780,"change":499,"percent_change":881,"volume":882,"transactions":9,"vwap":780},"2026-05-28",44.43,0.29,75700,{"date":884,"open":761,"high":816,"low":761,"close":741,"change":783,"percent_change":453,"volume":885,"transactions":9,"vwap":741},"2026-05-27",100300,{"date":887,"open":691,"high":874,"low":691,"close":756,"change":839,"percent_change":840,"volume":888,"transactions":9,"vwap":756},"2026-05-26",34000,{"date":890,"open":774,"high":774,"low":623,"close":732,"change":891,"percent_change":744,"volume":892,"transactions":9,"vwap":732},"2026-05-22",-0.04,42900,{"date":894,"open":450,"high":761,"low":450,"close":767,"change":582,"percent_change":393,"volume":895,"transactions":9,"vwap":767},"2026-05-21",18400,{"date":897,"open":420,"high":767,"low":546,"close":750,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":750},"2026-05-20",0.28,0.64,33200,{"date":902,"open":903,"high":903,"low":369,"close":505,"change":904,"percent_change":333,"volume":905,"transactions":9,"vwap":505},"2026-05-19",43.72,-0.15,15100,{"date":907,"open":908,"high":909,"low":908,"close":442,"change":891,"percent_change":744,"volume":910,"transactions":9,"vwap":442},"2026-05-18",43.48,44.12,377500,{"date":912,"open":817,"high":817,"low":467,"close":743,"change":913,"percent_change":914,"volume":888,"transactions":9,"vwap":743},"2026-05-15",-0.25,-0.57,{"date":916,"open":803,"high":804,"low":757,"close":757,"change":433,"percent_change":413,"volume":917,"transactions":9,"vwap":757},"2026-05-14",15500,{"date":919,"open":920,"high":749,"low":921,"close":922,"change":866,"percent_change":763,"volume":923,"transactions":9,"vwap":922},"2026-05-13",44.19,44.040001,44.13,31800,{"date":925,"open":880,"high":880,"low":847,"close":805,"change":190,"percent_change":210,"volume":926,"transactions":9,"vwap":805},"2026-05-12",30000,{"date":928,"open":370,"high":773,"low":828,"close":370,"change":745,"percent_change":855,"volume":929,"transactions":9,"vwap":370},"2026-05-11",40300,{"date":931,"open":932,"high":933,"low":794,"close":793,"change":461,"percent_change":819,"volume":934,"transactions":9,"vwap":793},"2026-05-08",44.44,44.65,40500,{"date":936,"open":792,"high":937,"low":938,"close":780,"change":891,"percent_change":744,"volume":939,"transactions":9,"vwap":780},"2026-05-07",44.54,44.3,15300,{"date":941,"open":942,"high":942,"low":938,"close":943,"change":716,"percent_change":717,"volume":944,"transactions":9,"vwap":943},"2026-05-06",44.53,44.4,41100,{"date":946,"open":792,"high":792,"low":757,"close":920,"change":432,"percent_change":433,"volume":947,"transactions":9,"vwap":920},"2026-05-05",24400,{"date":949,"open":950,"high":951,"low":805,"close":749,"change":876,"percent_change":615,"volume":952,"transactions":9,"vwap":749},"2026-05-04",44.15,44.29,22300,{"date":954,"open":955,"high":955,"low":950,"close":951,"change":692,"percent_change":692,"volume":956,"transactions":9,"vwap":951},"2026-05-01",44.72,35100,{"date":958,"open":817,"high":798,"low":817,"close":951,"change":582,"percent_change":393,"volume":959,"transactions":9,"vwap":951},"2026-04-30",63400,{"date":961,"open":955,"high":955,"low":920,"close":823,"change":962,"percent_change":963,"volume":888,"transactions":9,"vwap":823},"2026-04-29",-0.26,-0.58,{"date":965,"open":788,"high":966,"low":788,"close":942,"change":891,"percent_change":744,"volume":967,"transactions":9,"vwap":942},"2026-04-28",44.56,12800,{"date":969,"open":970,"high":970,"low":942,"close":971,"change":519,"percent_change":972,"volume":746,"transactions":9,"vwap":971},"2026-04-27",44.75,44.57,-0.31,{"date":974,"open":854,"high":975,"low":854,"close":976,"change":716,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-04-24",44.73,44.71,0.47,14300,{"date":980,"open":981,"high":982,"low":943,"close":983,"change":876,"percent_change":615,"volume":841,"transactions":9,"vwap":983},"2026-04-23",44.63,44.82,44.5,{"date":985,"open":986,"high":986,"low":942,"close":987,"change":107,"percent_change":499,"volume":978,"transactions":9,"vwap":987},"2026-04-22",44.94,44.58,{"date":989,"open":971,"high":933,"low":793,"close":793,"change":745,"percent_change":855,"volume":990,"transactions":9,"vwap":793},"2026-04-21",8700,{"date":992,"open":993,"high":994,"low":993,"close":955,"change":692,"percent_change":692,"volume":995,"transactions":9,"vwap":955},"2026-04-20",44.6,44.79,36400,{"date":997,"open":970,"high":998,"low":976,"close":955,"change":461,"percent_change":819,"volume":999,"transactions":9,"vwap":955},"2026-04-17",44.85,7300,{"date":1001,"open":1002,"high":1002,"low":1003,"close":966,"change":891,"percent_change":744,"volume":1004,"transactions":9,"vwap":966},"2026-04-16",44.67,44.48,10300,{"date":1006,"open":1007,"high":1007,"low":880,"close":993,"change":112,"percent_change":432,"volume":1008,"transactions":9,"vwap":993},"2026-04-15",44.66,39700,{"date":1010,"open":1011,"high":1002,"low":781,"close":1012,"change":538,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-04-14",44.49,44.61,0.31,15400,{"date":1016,"open":993,"high":787,"low":794,"close":816,"change":443,"percent_change":444,"volume":1017,"transactions":9,"vwap":816},"2026-04-13",17300,{"date":1019,"open":971,"high":981,"low":1020,"close":937,"change":651,"percent_change":122,"volume":1021,"transactions":9,"vwap":937},"2026-04-10",44.46,8300,{"date":1023,"open":1024,"high":987,"low":773,"close":880,"change":433,"percent_change":413,"volume":1025,"transactions":9,"vwap":880},"2026-04-09",44.55,59800,{"date":1027,"open":971,"high":971,"low":943,"close":1003,"change":530,"percent_change":147,"volume":1028,"transactions":9,"vwap":1003},"2026-04-08",47600,{"date":1030,"open":943,"high":943,"low":749,"close":1031,"change":783,"percent_change":453,"volume":734,"transactions":9,"vwap":1031},"2026-04-07",44.31,{"date":1033,"open":804,"high":1003,"low":805,"close":774,"change":413,"percent_change":913,"volume":1034,"transactions":9,"vwap":774},"2026-04-06",69300,{"date":1036,"open":817,"high":780,"low":817,"close":827,"change":393,"percent_change":651,"volume":1037,"transactions":9,"vwap":827},"2026-04-02",13500,{"date":1039,"open":983,"high":1007,"low":874,"close":875,"change":433,"percent_change":413,"volume":848,"transactions":9,"vwap":875},"2026-04-01",{"date":1041,"open":780,"high":1003,"low":827,"close":827,"change":582,"percent_change":393,"volume":1042,"transactions":9,"vwap":827},"2026-03-31",23700,{"date":1044,"open":811,"high":932,"low":811,"close":1031,"change":122,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1031},"2026-03-30",0.57,27100,{"date":1048,"open":689,"high":909,"low":689,"close":762,"change":763,"percent_change":461,"volume":1049,"transactions":9,"vwap":762},"2026-03-27",31300,{"date":1051,"open":909,"high":873,"low":689,"close":768,"change":342,"percent_change":1052,"volume":1053,"transactions":9,"vwap":768},"2026-03-26",-0.65,34500,{"date":1055,"open":950,"high":370,"low":950,"close":875,"change":488,"percent_change":1056,"volume":1057,"transactions":9,"vwap":875},"2026-03-25",0.43,9900,{"date":1059,"open":1060,"high":804,"low":1060,"close":1061,"change":904,"percent_change":333,"volume":860,"transactions":9,"vwap":1061},"2026-03-24",44.0099983,44.09,{"date":1063,"open":756,"high":780,"low":859,"close":828,"change":530,"percent_change":531,"volume":929,"transactions":9,"vwap":828},"2026-03-23",{"date":1065,"open":781,"high":781,"low":1060,"close":859,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":859},"2026-03-20",-0.33,-0.74,17000,{"date":1070,"open":741,"high":932,"low":741,"close":943,"change":432,"percent_change":433,"volume":1071,"transactions":9,"vwap":943},"2026-03-19",24200,{"date":1073,"open":1074,"high":1074,"low":788,"close":798,"change":1075,"percent_change":1076,"volume":832,"transactions":9,"vwap":798},"2026-03-18",44.81,-0.21,-0.47,{"date":1078,"open":787,"high":779,"low":1024,"close":981,"change":783,"percent_change":453,"volume":1079,"transactions":9,"vwap":981},"2026-03-17",16500,{"date":1081,"open":816,"high":993,"low":932,"close":937,"change":488,"percent_change":1056,"volume":1017,"transactions":9,"vwap":937},"2026-03-16",{"date":1083,"open":781,"high":781,"low":823,"close":792,"change":323,"percent_change":190,"volume":1084,"transactions":9,"vwap":792},"2026-03-13",132700,{"date":1086,"open":880,"high":1087,"low":794,"close":781,"change":444,"percent_change":751,"volume":1088,"transactions":9,"vwap":781},"2026-03-12",44.59,67100,{"date":1090,"open":982,"high":982,"low":966,"close":1012,"change":1075,"percent_change":1076,"volume":1091,"transactions":9,"vwap":1012},"2026-03-11",14700,{"date":1093,"open":982,"high":1094,"low":1095,"close":982,"change":519,"percent_change":972,"volume":934,"transactions":9,"vwap":982},"2026-03-10",45.12,44.78,{"date":1097,"open":1098,"high":1099,"low":987,"close":1100,"change":1101,"percent_change":52,"volume":1102,"transactions":9,"vwap":1100},"2026-03-09",44.76,45.0099983,44.96,0.22,28700,{"date":1104,"open":987,"high":1105,"low":987,"close":1106,"change":443,"percent_change":444,"volume":1107,"transactions":9,"vwap":1106},"2026-03-06",44.95,44.74,15700,{"date":1109,"open":1106,"high":1110,"low":1111,"close":1074,"change":479,"percent_change":342,"volume":1112,"transactions":9,"vwap":1074},"2026-03-05",45.049999,44.68,28100,{"date":1114,"open":1074,"high":1099,"low":1074,"close":986,"change":866,"percent_change":763,"volume":1115,"transactions":9,"vwap":986},"2026-03-04",14400,{"date":1117,"open":1074,"high":1100,"low":1118,"close":835,"change":744,"percent_change":745,"volume":1115,"transactions":9,"vwap":835},"2026-03-03",44.77,{"date":1120,"open":779,"high":1121,"low":787,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-03-02",45.11,45,-0.27,-0.6,20300,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1130,"change":651,"percent_change":839,"volume":789,"transactions":9,"vwap":1130},"2026-02-27",45.13,45.43,45.27,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1135,"change":393,"percent_change":651,"volume":1136,"transactions":9,"vwap":1135},"2026-02-26",44.99,45.21,45.16,9500,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1121,"change":891,"percent_change":744,"volume":813,"transactions":9,"vwap":1121},"2026-02-25",44.86,45.2,{"date":1142,"open":1143,"high":25,"low":1143,"close":1144,"change":782,"percent_change":783,"volume":1145,"transactions":9,"vwap":1144},"2026-02-24",45.02,45.15,79800,{"date":1147,"open":1133,"high":1148,"low":1133,"close":1121,"change":530,"percent_change":147,"volume":1149,"transactions":9,"vwap":1121},"2026-02-23",45.22,39500,{"date":1151,"open":1152,"high":1133,"low":1153,"close":986,"change":432,"percent_change":891,"volume":1154,"transactions":9,"vwap":986},"2026-02-20",44.88,44.83,10000,{"date":1156,"open":1143,"high":1143,"low":1157,"close":1100,"change":581,"percent_change":582,"volume":1158,"transactions":9,"vwap":1100},"2026-02-19",44.87,15000,{"date":1160,"open":1161,"high":1161,"low":998,"close":1105,"change":443,"percent_change":444,"volume":1162,"transactions":9,"vwap":1105},"2026-02-18",45.040001,42400,{"date":1164,"open":1165,"high":1166,"low":982,"close":1143,"change":581,"percent_change":582,"volume":1167,"transactions":9,"vwap":1143},"2026-02-17",44.9,45.080002,20500,{"date":1169,"open":1100,"high":1170,"low":1171,"close":1099,"change":312,"percent_change":1101,"volume":1172,"transactions":9,"vwap":1099},"2026-02-13",45.07,44.93,11500,{"date":1174,"open":981,"high":1175,"low":981,"close":835,"change":763,"percent_change":461,"volume":1176,"transactions":9,"vwap":835},"2026-02-12",44.98,10700,{"date":1178,"open":1074,"high":1179,"low":955,"close":1180,"change":783,"percent_change":453,"volume":1181,"transactions":9,"vwap":1180},"2026-02-11",44.89,44.84,17500,{"date":1183,"open":779,"high":982,"low":1184,"close":970,"change":651,"percent_change":122,"volume":1185,"transactions":9,"vwap":970},"2026-02-10",44.69,12700,{"date":1187,"open":994,"high":994,"low":971,"close":1188,"change":744,"percent_change":745,"volume":1189,"transactions":9,"vwap":1188},"2026-02-09",44.64,18700,{"date":1191,"open":779,"high":1095,"low":793,"close":975,"change":548,"percent_change":127,"volume":1181,"transactions":9,"vwap":975},"2026-02-06",{"date":1193,"open":937,"high":1007,"low":781,"close":1024,"change":547,"percent_change":548,"volume":1194,"transactions":9,"vwap":1024},"2026-02-05",56600,{"date":1196,"open":1197,"high":1197,"low":880,"close":816,"change":744,"percent_change":745,"volume":795,"transactions":9,"vwap":816},"2026-02-04",44.8,{"date":1199,"open":781,"high":787,"low":932,"close":966,"change":692,"percent_change":692,"volume":1200,"transactions":9,"vwap":966},"2026-02-03",50000,{"date":1202,"open":787,"high":1098,"low":1003,"close":966,"change":23,"percent_change":1203,"volume":1204,"transactions":9,"vwap":966},"2026-02-02",-0.42,70500,{"date":1206,"open":1074,"high":1074,"low":787,"close":970,"change":433,"percent_change":413,"volume":1207,"transactions":9,"vwap":970},"2026-01-30",39000,{"date":1209,"open":975,"high":998,"low":933,"close":1197,"change":112,"percent_change":432,"volume":758,"transactions":9,"vwap":1197},"2026-01-29",{"date":1211,"open":1180,"high":1100,"low":1184,"close":1074,"change":782,"percent_change":783,"volume":1212,"transactions":9,"vwap":1074},"2026-01-28",19700,{"date":1214,"open":1179,"high":1165,"low":975,"close":1118,"change":363,"percent_change":443,"volume":1068,"transactions":9,"vwap":1118},"2026-01-27",{"date":1216,"open":982,"high":1153,"low":787,"close":1197,"change":488,"percent_change":1056,"volume":1217,"transactions":9,"vwap":1197},"2026-01-26",79000,{"date":1219,"open":1100,"high":1100,"low":1024,"close":1012,"change":432,"percent_change":891,"volume":1220,"transactions":9,"vwap":1012},"2026-01-23",38400,{"date":1222,"open":1179,"high":1179,"low":983,"close":981,"change":692,"percent_change":692,"volume":1223,"transactions":9,"vwap":981},"2026-01-22",47000,{"date":1225,"open":1020,"high":1184,"low":1020,"close":981,"change":461,"percent_change":819,"volume":1226,"transactions":9,"vwap":981},"2026-01-21",8500,{"date":1228,"open":1111,"high":1184,"low":816,"close":816,"change":745,"percent_change":855,"volume":1229,"transactions":9,"vwap":816},"2026-01-20",21500,{"date":1231,"open":970,"high":970,"low":1012,"close":1002,"change":393,"percent_change":651,"volume":1232,"transactions":9,"vwap":1002},"2026-01-16",13600,{"date":1234,"open":1153,"high":1153,"low":993,"close":787,"change":323,"percent_change":190,"volume":1235,"transactions":9,"vwap":787},"2026-01-15",364700,{"date":1237,"open":1118,"high":1095,"low":933,"close":955,"change":692,"percent_change":692,"volume":1238,"transactions":9,"vwap":955},"2026-01-14",29900,{"date":1240,"open":998,"high":998,"low":933,"close":955,"change":363,"percent_change":443,"volume":1241,"transactions":9,"vwap":955},"2026-01-13",20000,{"date":1243,"open":787,"high":1074,"low":787,"close":970,"change":581,"percent_change":582,"volume":1244,"transactions":9,"vwap":970},"2026-01-12",27700,{"date":1246,"open":779,"high":994,"low":1020,"close":1106,"change":898,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1106},"2026-01-09",0.63,26900,{"date":1250,"open":880,"high":966,"low":943,"close":1020,"change":812,"percent_change":479,"volume":776,"transactions":9,"vwap":1020},"2026-01-08",{"date":1252,"open":943,"high":1087,"low":943,"close":793,"change":112,"percent_change":432,"volume":1253,"transactions":9,"vwap":793},"2026-01-07",10100,{"date":1255,"open":794,"high":971,"low":794,"close":942,"change":876,"percent_change":615,"volume":1256,"transactions":9,"vwap":942},"2026-01-06",20200,{"date":1258,"open":971,"high":1143,"low":854,"close":1012,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1012},"2026-01-05",0.23,0.52,45800,{"date":1263,"open":981,"high":981,"low":810,"close":773,"change":444,"percent_change":751,"volume":1264,"transactions":9,"vwap":773},"2026-01-02",15900,{"date":1266,"open":942,"high":1087,"low":816,"close":937,"change":582,"percent_change":782,"volume":1267,"transactions":9,"vwap":937},"2025-12-31",4600,{"date":1269,"open":773,"high":987,"low":773,"close":793,"change":866,"percent_change":763,"volume":1014,"transactions":9,"vwap":793},"2025-12-30",{"date":1271,"open":933,"high":933,"low":854,"close":1011,"change":692,"percent_change":692,"volume":1272,"transactions":9,"vwap":1011},"2025-12-29",18600,{"date":1274,"open":937,"high":966,"low":932,"close":1011,"change":112,"percent_change":432,"volume":1275,"transactions":9,"vwap":1011},"2025-12-26",73800,{"date":1277,"open":787,"high":787,"low":943,"close":983,"change":581,"percent_change":582,"volume":1278,"transactions":9,"vwap":983},"2025-12-24",7500,{"date":1280,"open":816,"high":937,"low":922,"close":1011,"change":763,"percent_change":461,"volume":1281,"transactions":9,"vwap":1011},"2025-12-23",81700,{"date":1283,"open":993,"high":993,"low":938,"close":798,"change":812,"percent_change":479,"volume":1284,"transactions":9,"vwap":798},"2025-12-22",30900,{"date":1286,"open":370,"high":1011,"low":370,"close":1003,"change":519,"percent_change":972,"volume":1287,"transactions":9,"vwap":1003},"2025-12-19",12600,{"date":1289,"open":942,"high":933,"low":1290,"close":787,"change":461,"percent_change":819,"volume":1220,"transactions":9,"vwap":787},"2025-12-18",44.51,{"date":1292,"open":810,"high":1106,"low":792,"close":1020,"change":692,"percent_change":692,"volume":1293,"transactions":9,"vwap":1020},"2025-12-17",27500,{"date":1295,"open":793,"high":993,"low":798,"close":1020,"change":107,"percent_change":538,"volume":1296,"transactions":9,"vwap":1020},"2025-12-16",24800,{"date":1298,"open":827,"high":880,"low":875,"close":943,"change":582,"percent_change":393,"volume":1299,"transactions":9,"vwap":943},"2025-12-15",6800,{"date":1301,"open":792,"high":781,"low":951,"close":773,"change":323,"percent_change":190,"volume":1302,"transactions":9,"vwap":773},"2025-12-12",18800,{"date":1304,"open":1087,"high":1012,"low":854,"close":1003,"change":393,"percent_change":651,"volume":1305,"transactions":9,"vwap":1003},"2025-12-11",37100,{"date":1307,"open":780,"high":1020,"low":741,"close":880,"change":783,"percent_change":453,"volume":789,"transactions":9,"vwap":880},"2025-12-10",{"date":1309,"open":1184,"high":1184,"low":1031,"close":794,"change":904,"percent_change":333,"volume":832,"transactions":9,"vwap":794},"2025-12-09",{"date":1311,"open":780,"high":971,"low":938,"close":1011,"change":582,"percent_change":782,"volume":1312,"transactions":9,"vwap":1011},"2025-12-08",14800,{"date":1314,"open":976,"high":1197,"low":798,"close":816,"change":433,"percent_change":413,"volume":1302,"transactions":9,"vwap":816},"2025-12-05",{"date":1316,"open":1188,"high":1188,"low":943,"close":793,"change":443,"percent_change":444,"volume":1317,"transactions":9,"vwap":793},"2025-12-04",7800,{"date":1319,"open":798,"high":981,"low":798,"close":1087,"change":312,"percent_change":1101,"volume":1017,"transactions":9,"vwap":1087},"2025-12-03",{"date":1321,"open":792,"high":1024,"low":792,"close":1011,"change":866,"percent_change":763,"volume":1172,"transactions":9,"vwap":1011},"2025-12-02",{"date":1323,"open":981,"high":981,"low":794,"close":1020,"change":972,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1020},"2025-12-01",-0.69,17900,{"date":1327,"open":1171,"high":1171,"low":1188,"close":1118,"change":812,"percent_change":479,"volume":1328,"transactions":9,"vwap":1118},"2025-11-28",444300,{"date":1330,"open":994,"high":1180,"low":981,"close":1153,"change":432,"percent_change":891,"volume":1331,"transactions":9,"vwap":1153},"2025-11-26",6900,{"date":1333,"open":987,"high":998,"low":987,"close":998,"change":530,"percent_change":147,"volume":1334,"transactions":9,"vwap":998},"2025-11-25",29700,{"date":1336,"open":1106,"high":994,"low":793,"close":1111,"change":499,"percent_change":881,"volume":1337,"transactions":9,"vwap":1111},"2025-11-24",41400,{"date":1339,"open":1290,"high":933,"low":983,"close":1024,"change":866,"percent_change":763,"volume":1340,"transactions":9,"vwap":1024},"2025-11-21",47400,{"date":1342,"open":792,"high":1024,"low":792,"close":793,"change":312,"percent_change":1259,"volume":1343,"transactions":9,"vwap":793},"2025-11-20",17100,{"date":1345,"open":1087,"high":1087,"low":780,"close":798,"change":112,"percent_change":432,"volume":926,"transactions":9,"vwap":798},"2025-11-19",{"date":1347,"open":971,"high":971,"low":792,"close":880,"change":112,"percent_change":432,"volume":752,"transactions":9,"vwap":880},"2025-11-18",{"date":1349,"open":793,"high":793,"low":794,"close":932,"change":582,"percent_change":393,"volume":1350,"transactions":9,"vwap":932},"2025-11-17",17800,{"date":1352,"open":1012,"high":1012,"low":943,"close":798,"change":433,"percent_change":413,"volume":1353,"transactions":9,"vwap":798},"2025-11-14",18900,{"date":1355,"open":981,"high":981,"low":932,"close":816,"change":1356,"percent_change":1123,"volume":1357,"transactions":9,"vwap":816},"2025-11-13",-0.12,30300,{"date":1359,"open":1188,"high":1111,"low":942,"close":1087,"change":782,"percent_change":783,"volume":1360,"transactions":9,"vwap":1087},"2025-11-12",11700,{"date":1362,"open":1012,"high":933,"low":1020,"close":1024,"change":393,"percent_change":651,"volume":1363,"transactions":9,"vwap":1024},"2025-11-11",15600,{"date":1365,"open":993,"high":993,"low":854,"close":983,"change":363,"percent_change":443,"volume":1185,"transactions":9,"vwap":983},"2025-11-10",{"date":1367,"open":937,"high":981,"low":1011,"close":942,"change":432,"percent_change":891,"volume":1368,"transactions":9,"vwap":942},"2025-11-07",9700,{"date":1370,"open":1024,"high":981,"low":983,"close":1024,"change":708,"percent_change":1371,"volume":1363,"transactions":9,"vwap":1024},"2025-11-06",0.34,{"date":1373,"open":793,"high":835,"low":827,"close":943,"change":443,"percent_change":444,"volume":1374,"transactions":9,"vwap":943},"2025-11-05",10900,{"date":1376,"open":993,"high":993,"low":773,"close":816,"change":432,"percent_change":891,"volume":1377,"transactions":9,"vwap":816},"2025-11-04",18100,{"date":1379,"open":792,"high":1290,"low":792,"close":1011,"change":519,"percent_change":972,"volume":1380,"transactions":9,"vwap":1011},"2025-11-03",28300,{"date":1382,"open":1153,"high":1153,"low":993,"close":981,"change":433,"percent_change":413,"volume":1383,"transactions":9,"vwap":981},"2025-10-31",13000,{"date":1385,"open":1002,"high":1197,"low":1012,"close":1111,"change":323,"percent_change":190,"volume":1386,"transactions":9,"vwap":1111},"2025-10-30",7100,{"date":1388,"open":1389,"high":1389,"low":975,"close":1095,"change":413,"percent_change":913,"volume":1390,"transactions":9,"vwap":1095},"2025-10-29",45.34,67400,{"date":1392,"open":1106,"high":1105,"low":1106,"close":1179,"change":782,"percent_change":783,"volume":1393,"transactions":9,"vwap":1179},"2025-10-28",160700,{"date":1395,"open":1152,"high":1179,"low":1106,"close":998,"change":393,"percent_change":651,"volume":1396,"transactions":9,"vwap":998},"2025-10-27",9400,{"date":1398,"open":1180,"high":1180,"low":1106,"close":1197,"change":112,"percent_change":432,"volume":1399,"transactions":9,"vwap":1197},"2025-10-24",9600,{"date":1401,"open":998,"high":998,"low":1098,"close":1074,"change":433,"percent_change":413,"volume":841,"transactions":9,"vwap":1074},"2025-10-23",{"date":1403,"open":955,"high":1165,"low":955,"close":1139,"change":107,"percent_change":499,"volume":1404,"transactions":9,"vwap":1139},"2025-10-22",6100,{"date":1406,"open":1110,"high":1110,"low":1106,"close":1197,"change":876,"percent_change":615,"volume":990,"transactions":9,"vwap":1197},"2025-10-21",{"date":1408,"open":1007,"high":986,"low":1012,"close":1152,"change":548,"percent_change":127,"volume":1409,"transactions":9,"vwap":1152},"2025-10-20",12500,{"date":1411,"open":1095,"high":1095,"low":1188,"close":779,"change":582,"percent_change":782,"volume":1412,"transactions":9,"vwap":779},"2025-10-17",17200,{"date":1414,"open":1002,"high":1157,"low":966,"close":1111,"change":363,"percent_change":443,"volume":1415,"transactions":9,"vwap":1111},"2025-10-16",19400,{"date":1417,"open":993,"high":1095,"low":993,"close":976,"change":312,"percent_change":1101,"volume":1418,"transactions":9,"vwap":976},"2025-10-15",33100,{"date":1420,"open":794,"high":933,"low":794,"close":1012,"change":488,"percent_change":1056,"volume":1421,"transactions":9,"vwap":1012},"2025-10-14",23000,{"date":1423,"open":779,"high":779,"low":794,"close":798,"change":432,"percent_change":433,"volume":1424,"transactions":9,"vwap":798},"2025-10-13",10500,{"date":1426,"open":816,"high":1011,"low":854,"close":932,"change":1427,"percent_change":1428,"volume":829,"transactions":9,"vwap":932},"2025-10-10",0.12,0.27,{"date":1430,"open":943,"high":781,"low":938,"close":370,"change":519,"percent_change":972,"volume":1431,"transactions":9,"vwap":370},"2025-10-09",48000,{"date":1433,"open":937,"high":937,"low":943,"close":1020,"change":107,"percent_change":538,"volume":1232,"transactions":9,"vwap":1020},"2025-10-08",{"date":1435,"open":854,"high":1003,"low":792,"close":943,"change":107,"percent_change":538,"volume":1436,"transactions":9,"vwap":943},"2025-10-07",20700,{"date":1438,"open":1003,"high":1003,"low":875,"close":794,"change":413,"percent_change":913,"volume":851,"transactions":9,"vwap":794},"2025-10-06",{"date":1440,"open":932,"high":1290,"low":854,"close":781,"change":581,"percent_change":582,"volume":1441,"transactions":9,"vwap":781},"2025-10-03",14900,{"date":1443,"open":823,"high":983,"low":749,"close":932,"change":107,"percent_change":538,"volume":1444,"transactions":9,"vwap":932},"2025-10-02",19500,{"date":1446,"open":854,"high":793,"low":804,"close":773,"change":866,"percent_change":763,"volume":1167,"transactions":9,"vwap":773},"2025-10-01",{"date":1448,"open":955,"high":955,"low":792,"close":792,"change":812,"percent_change":519,"volume":1449,"transactions":9,"vwap":792},"2025-09-30",19000,{"date":1451,"open":943,"high":816,"low":794,"close":788,"change":107,"percent_change":538,"volume":1452,"transactions":9,"vwap":788},"2025-09-29",8400,{"date":1454,"open":810,"high":943,"low":938,"close":792,"change":443,"percent_change":444,"volume":1455,"transactions":9,"vwap":792},"2025-09-26",15200,{"date":1457,"open":779,"high":779,"low":1031,"close":798,"change":692,"percent_change":692,"volume":1458,"transactions":9,"vwap":798},"2025-09-25",8800,{"date":1460,"open":993,"high":993,"low":773,"close":798,"change":876,"percent_change":615,"volume":1461,"transactions":9,"vwap":798},"2025-09-24",4500,{"date":1463,"open":943,"high":793,"low":780,"close":983,"change":499,"percent_change":881,"volume":1464,"transactions":9,"vwap":983},"2025-09-23",5800,{"date":1466,"open":1290,"high":1290,"low":1031,"close":810,"change":744,"percent_change":745,"volume":1467,"transactions":9,"vwap":810},"2025-09-22",12100,{"date":1469,"open":1011,"high":937,"low":932,"close":1020,"change":582,"percent_change":393,"volume":1470,"transactions":9,"vwap":1020},"2025-09-19",4100,{"date":1472,"open":816,"high":1179,"low":773,"close":932,"change":23,"percent_change":1473,"volume":1474,"transactions":9,"vwap":932},"2025-09-18",-0.43,10600,{"date":1476,"open":1098,"high":982,"low":981,"close":981,"change":1356,"percent_change":1123,"volume":1477,"transactions":9,"vwap":981},"2025-09-17",16400,{"date":1479,"open":1153,"high":1139,"low":933,"close":970,"change":581,"percent_change":582,"volume":1480,"transactions":9,"vwap":970},"2025-09-16",20400,{"date":1482,"open":966,"high":1135,"low":966,"close":1106,"change":1427,"percent_change":1428,"volume":1483,"transactions":9,"vwap":1106},"2025-09-15",11400,{"date":1485,"open":1165,"high":1165,"low":1020,"close":787,"change":891,"percent_change":744,"volume":844,"transactions":9,"vwap":787},"2025-09-12",{"date":1487,"open":1106,"high":1106,"low":1024,"close":1007,"change":651,"percent_change":122,"volume":1488,"transactions":9,"vwap":1007},"2025-09-11",3600,{"date":1490,"open":1012,"high":1007,"low":1020,"close":1024,"change":547,"percent_change":548,"volume":1491,"transactions":9,"vwap":1024},"2025-09-10",13300,{"date":1493,"open":1184,"high":1184,"low":880,"close":816,"change":744,"percent_change":745,"volume":1494,"transactions":9,"vwap":816},"2025-09-09",3900,{"date":1496,"open":983,"high":1188,"low":1003,"close":966,"change":488,"percent_change":1056,"volume":1312,"transactions":9,"vwap":966},"2025-09-08",{"date":1498,"open":983,"high":983,"low":1031,"close":810,"change":716,"percent_change":717,"volume":967,"transactions":9,"vwap":810},"2025-09-05",{"date":1500,"open":859,"high":803,"low":768,"close":818,"change":548,"percent_change":799,"volume":1483,"transactions":9,"vwap":818},"2025-09-04",{"date":1502,"open":767,"high":757,"low":691,"close":561,"change":651,"percent_change":122,"volume":1503,"transactions":9,"vwap":561},"2025-09-03",25400,{"date":1505,"open":909,"high":909,"low":526,"close":440,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":440},"2025-09-02",-0.4,-0.9,250700,{"date":1510,"open":688,"high":1020,"low":688,"close":823,"change":708,"percent_change":1371,"volume":1511,"transactions":9,"vwap":823},"2025-08-29",178400,{"date":1513,"open":762,"high":950,"low":761,"close":909,"change":547,"percent_change":548,"volume":1514,"transactions":9,"vwap":909},"2025-08-28",3000,{"date":1516,"open":762,"high":909,"low":737,"close":921,"change":432,"percent_change":433,"volume":1386,"transactions":9,"vwap":921},"2025-08-27",{"date":1518,"open":1060,"high":859,"low":768,"close":762,"change":783,"percent_change":453,"volume":1519,"transactions":9,"vwap":762},"2025-08-26",2400,{"date":1521,"open":762,"high":762,"low":732,"close":737,"change":812,"percent_change":519,"volume":1368,"transactions":9,"vwap":737},"2025-08-25",{"date":1523,"open":691,"high":1061,"low":359,"close":755,"change":142,"percent_change":38,"volume":1524,"transactions":9,"vwap":755},"2025-08-22",6300,{"date":1526,"open":623,"high":683,"low":410,"close":515,"change":433,"percent_change":413,"volume":917,"transactions":9,"vwap":515},"2025-08-21",{"date":1528,"open":690,"high":440,"low":903,"close":529,"change":866,"percent_change":763,"volume":1317,"transactions":9,"vwap":529},"2025-08-20",{"date":1530,"open":732,"high":732,"low":459,"close":742,"change":692,"percent_change":692,"volume":1531,"transactions":9,"vwap":742},"2025-08-19",101200,{"date":1533,"open":546,"high":442,"low":546,"close":742,"change":432,"percent_change":433,"volume":1037,"transactions":9,"vwap":742},"2025-08-18",{"date":1535,"open":742,"high":700,"low":612,"close":526,"change":812,"percent_change":519,"volume":1467,"transactions":9,"vwap":526},"2025-08-15",{"date":1537,"open":561,"high":561,"low":529,"close":683,"change":433,"percent_change":413,"volume":1538,"transactions":9,"vwap":683},"2025-08-14",11900,{"date":1540,"open":732,"high":688,"low":623,"close":452,"change":1427,"percent_change":1428,"volume":1541,"transactions":9,"vwap":452},"2025-08-13",19900,{"date":1543,"open":1544,"high":467,"low":667,"close":569,"change":363,"percent_change":443,"volume":1176,"transactions":9,"vwap":569},"2025-08-12",43.7,{"date":1546,"open":1544,"high":690,"low":1544,"close":431,"change":866,"percent_change":763,"volume":1547,"transactions":9,"vwap":431},"2025-08-11",7600,{"date":1549,"open":561,"high":561,"low":1544,"close":569,"change":744,"percent_change":1075,"volume":863,"transactions":9,"vwap":569},"2025-08-08",{"date":1551,"open":768,"high":761,"low":623,"close":743,"change":812,"percent_change":519,"volume":1552,"transactions":9,"vwap":743},"2025-08-07",10800,{"date":1554,"open":440,"high":737,"low":467,"close":681,"change":107,"percent_change":538,"volume":1555,"transactions":9,"vwap":681},"2025-08-06",7400,{"date":1557,"open":442,"high":732,"low":529,"close":743,"change":782,"percent_change":783,"volume":851,"transactions":9,"vwap":743},"2025-08-05",{"date":1559,"open":569,"high":623,"low":742,"close":442,"change":782,"percent_change":783,"volume":1560,"transactions":9,"vwap":442},"2025-08-04",39100,{"date":1562,"open":495,"high":467,"low":495,"close":526,"change":716,"percent_change":717,"volume":1563,"transactions":9,"vwap":526},"2025-08-01",27600,{"date":1565,"open":429,"high":667,"low":369,"close":369,"change":782,"percent_change":783,"volume":1566,"transactions":9,"vwap":369},"2025-07-31",30600,{"date":1568,"open":612,"high":612,"low":908,"close":579,"change":413,"percent_change":913,"volume":1569,"transactions":9,"vwap":579},"2025-07-30",3700,{"date":1571,"open":351,"high":515,"low":351,"close":580,"change":708,"percent_change":152,"volume":1572,"transactions":9,"vwap":580},"2025-07-29",12200,{"date":1574,"open":409,"high":546,"low":358,"close":349,"change":744,"percent_change":1075,"volume":1575,"transactions":9,"vwap":349},"2025-07-28",12300,{"date":1577,"open":400,"high":429,"low":400,"close":411,"change":547,"percent_change":548,"volume":807,"transactions":9,"vwap":411},"2025-07-25",{"date":1579,"open":348,"high":546,"low":409,"close":562,"change":812,"percent_change":519,"volume":1021,"transactions":9,"vwap":562},"2025-07-24",{"date":1581,"open":579,"high":369,"low":908,"close":546,"change":744,"percent_change":1075,"volume":1299,"transactions":9,"vwap":546},"2025-07-23",{"date":1583,"open":700,"high":700,"low":546,"close":518,"change":763,"percent_change":461,"volume":807,"transactions":9,"vwap":518},"2025-07-22",{"date":1585,"open":908,"high":1586,"low":908,"close":411,"change":1259,"percent_change":1587,"volume":1588,"transactions":9,"vwap":411},"2025-07-21",43.67,0.53,7700,{"date":1590,"open":409,"high":1591,"low":1592,"close":596,"change":363,"percent_change":443,"volume":1107,"transactions":9,"vwap":596},"2025-07-18",43.49,43.27,{"date":1594,"open":389,"high":1591,"low":1595,"close":613,"change":782,"percent_change":783,"volume":1596,"transactions":9,"vwap":613},"2025-07-17",43.24,22600,{"date":1598,"open":1592,"high":348,"low":1599,"close":1600,"change":312,"percent_change":1259,"volume":1477,"transactions":9,"vwap":1600},"2025-07-16",43.2,43.31,{"date":1602,"open":1603,"high":400,"low":402,"close":402,"change":413,"percent_change":913,"volume":1538,"transactions":9,"vwap":402},"2025-07-15",43.26,{"date":1605,"open":1592,"high":495,"low":1592,"close":596,"change":891,"percent_change":744,"volume":1458,"transactions":9,"vwap":596},"2025-07-14",{"date":1607,"open":659,"high":420,"low":358,"close":358,"change":769,"percent_change":1608,"volume":1609,"transactions":9,"vwap":358},"2025-07-11",-0.55,52500,{"date":1611,"open":1612,"high":515,"low":1612,"close":429,"change":413,"percent_change":913,"volume":1613,"transactions":9,"vwap":429},"2025-07-10",43.38,189300,{"date":1615,"open":1616,"high":431,"low":1616,"close":515,"change":548,"percent_change":799,"volume":1176,"transactions":9,"vwap":515},"2025-07-09",43.43,{"date":1618,"open":349,"high":411,"low":495,"close":546,"change":782,"percent_change":783,"volume":1619,"transactions":9,"vwap":546},"2025-07-08",12900,{"date":1621,"open":700,"high":700,"low":348,"close":1591,"change":1356,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1591},"2025-07-07",-0.28,38200,{"date":1625,"open":690,"high":690,"low":429,"close":580,"change":904,"percent_change":333,"volume":1626,"transactions":9,"vwap":580},"2025-07-03",5700,{"date":1628,"open":690,"high":690,"low":605,"close":529,"change":432,"percent_change":433,"volume":1629,"transactions":9,"vwap":529},"2025-07-02",16900,{"date":1631,"open":1544,"high":767,"low":1544,"close":467,"change":303,"percent_change":423,"volume":1632,"transactions":9,"vwap":467},"2025-07-01",248600,{"date":1634,"open":768,"high":768,"low":359,"close":689,"change":548,"percent_change":799,"volume":1212,"transactions":9,"vwap":689},"2025-06-30",{"date":1636,"open":706,"high":689,"low":903,"close":431,"change":413,"percent_change":913,"volume":820,"transactions":9,"vwap":431},"2025-06-27",{"date":1638,"open":743,"high":767,"low":442,"close":691,"change":763,"percent_change":461,"volume":1004,"transactions":9,"vwap":691},"2025-06-26",{"date":1640,"open":1591,"high":452,"low":1591,"close":683,"change":499,"percent_change":1641,"volume":1629,"transactions":9,"vwap":683},"2025-06-25",0.3,{"date":1643,"open":560,"high":742,"low":560,"close":667,"change":651,"percent_change":122,"volume":1079,"transactions":9,"vwap":667},"2025-06-24",{"date":1645,"open":410,"high":1586,"low":560,"close":1646,"change":1427,"percent_change":898,"volume":1176,"transactions":9,"vwap":1646},"2025-06-23",43.57,{"date":1648,"open":389,"high":1649,"low":1650,"close":495,"change":432,"percent_change":433,"volume":1588,"transactions":9,"vwap":495},"2025-06-20",43.51,43.29,{"date":1652,"open":1649,"high":410,"low":348,"close":562,"change":107,"percent_change":538,"volume":1653,"transactions":9,"vwap":562},"2025-06-18",89600,{"date":1655,"open":613,"high":908,"low":1592,"close":348,"change":312,"percent_change":1259,"volume":1656,"transactions":9,"vwap":348},"2025-06-17",16200,{"date":1658,"open":358,"high":400,"low":1650,"close":1600,"change":112,"percent_change":432,"volume":1474,"transactions":9,"vwap":1600},"2025-06-16",{"date":1660,"open":348,"high":562,"low":1592,"close":596,"change":962,"percent_change":1124,"volume":1004,"transactions":9,"vwap":596},"2025-06-13",{"date":1662,"open":560,"high":580,"low":409,"close":1663,"change":488,"percent_change":489,"volume":1368,"transactions":9,"vwap":1663},"2025-06-12",43.58,{"date":1665,"open":647,"high":562,"low":647,"close":1666,"change":1427,"percent_change":898,"volume":1667,"transactions":9,"vwap":1666},"2025-06-11",43.39,36700,{"date":1669,"open":381,"high":389,"low":1670,"close":1592,"change":708,"percent_change":152,"volume":1671,"transactions":9,"vwap":1592},"2025-06-10",43.12,20900,{"date":1673,"open":339,"high":351,"low":339,"close":1670,"change":582,"percent_change":393,"volume":1674,"transactions":9,"vwap":1670},"2025-06-09",57500,{"date":1676,"open":1670,"high":1677,"low":1678,"close":1679,"change":615,"percent_change":1203,"volume":1399,"transactions":9,"vwap":1679},"2025-06-06",43.17,43.029999,43.099998,{"date":1681,"open":411,"high":411,"low":1682,"close":544,"change":479,"percent_change":261,"volume":863,"transactions":9,"vwap":544},"2025-06-05",43.22,{"date":1684,"open":1603,"high":495,"low":1599,"close":348,"change":142,"percent_change":159,"volume":863,"transactions":9,"vwap":348},"2025-06-04",{"date":1686,"open":1687,"high":402,"low":329,"close":1688,"change":433,"percent_change":1356,"volume":1689,"transactions":9,"vwap":1688},"2025-06-03",43.0099983,43.09,17700,{"date":1691,"open":1688,"high":1616,"low":1692,"close":1693,"change":769,"percent_change":1608,"volume":1421,"transactions":9,"vwap":1693},"2025-06-02",43.02,43.14,{"date":1695,"open":1595,"high":1666,"low":402,"close":1612,"change":499,"percent_change":1641,"volume":917,"transactions":9,"vwap":1612},"2025-05-30",{"date":1697,"open":1670,"high":1698,"low":1670,"close":399,"change":107,"percent_change":538,"volume":1399,"transactions":9,"vwap":399},"2025-05-29",43.34,{"date":1700,"open":613,"high":613,"low":1701,"close":647,"change":433,"percent_change":1356,"volume":1702,"transactions":9,"vwap":647},"2025-05-28",43.060001,26500,{"date":1704,"open":351,"high":1650,"low":1688,"close":1595,"change":200,"percent_change":1705,"volume":1619,"transactions":9,"vwap":1595},"2025-05-27",0.6,{"date":1707,"open":1708,"high":1708,"low":341,"close":1709,"change":393,"percent_change":1427,"volume":1710,"transactions":9,"vwap":1709},"2025-05-23",43.15,42.98,9100,{"date":1712,"open":341,"high":1713,"low":1714,"close":1715,"change":547,"percent_change":488,"volume":1716,"transactions":9,"vwap":1715},"2025-05-22",42.95,42.72,42.93,38000,{"date":1718,"open":1687,"high":1687,"low":1719,"close":1720,"change":423,"percent_change":1507,"volume":1721,"transactions":9,"vwap":1720},"2025-05-21",42.77,42.85,67500,{"date":1723,"open":1724,"high":544,"low":1678,"close":1595,"change":692,"percent_change":692,"volume":1725,"transactions":9,"vwap":1595},"2025-05-20",43.23,51900,{"date":1727,"open":1728,"high":1650,"low":401,"close":1595,"change":812,"percent_change":519,"volume":1729,"transactions":9,"vwap":1595},"2025-05-19",43.11,22500,{"date":1731,"open":429,"high":429,"low":1603,"close":381,"change":582,"percent_change":393,"volume":1732,"transactions":9,"vwap":381},"2025-05-16",25500,{"date":1734,"open":1708,"high":613,"low":1735,"close":544,"change":1259,"percent_change":1587,"volume":1736,"transactions":9,"vwap":544},"2025-05-15",43.080002,25800,{"date":1738,"open":1708,"high":1677,"low":289,"close":1739,"change":444,"percent_change":556,"volume":1740,"transactions":9,"vwap":1739},"2025-05-14",43.049999,24100,{"date":1742,"open":908,"high":908,"low":1743,"close":402,"change":433,"percent_change":1356,"volume":1572,"transactions":9,"vwap":402},"2025-05-13",43.13,{"date":1745,"open":409,"high":659,"low":402,"close":1603,"change":615,"percent_change":616,"volume":1746,"transactions":9,"vwap":1603},"2025-05-12",275600,{"date":1748,"open":349,"high":369,"low":409,"close":659,"change":582,"percent_change":393,"volume":1458,"transactions":9,"vwap":659},"2025-05-09",{"date":1750,"open":847,"high":847,"low":1600,"close":400,"change":519,"percent_change":520,"volume":1503,"transactions":9,"vwap":400},"2025-05-08",{"date":1752,"open":562,"high":459,"low":562,"close":420,"change":651,"percent_change":122,"volume":939,"transactions":9,"vwap":420},"2025-05-07",{"date":1754,"open":562,"high":420,"low":1592,"close":495,"change":547,"percent_change":548,"volume":1343,"transactions":9,"vwap":495},"2025-05-06",{"date":1756,"open":410,"high":410,"low":1595,"close":361,"change":112,"percent_change":432,"volume":1757,"transactions":9,"vwap":361},"2025-05-05",65700,{"date":1759,"open":667,"high":667,"low":389,"close":1612,"change":23,"percent_change":352,"volume":1760,"transactions":9,"vwap":1612},"2025-05-02",67800,{"date":1762,"open":579,"high":903,"low":349,"close":1646,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1646},"2025-05-01",-0.35,-0.8,24000,{"date":1767,"open":756,"high":756,"low":526,"close":750,"change":499,"percent_change":1641,"volume":1768,"transactions":9,"vwap":750},"2025-04-30",42200,{"date":1770,"open":683,"high":732,"low":467,"close":442,"change":692,"percent_change":692,"volume":1710,"transactions":9,"vwap":442},"2025-04-29",{"date":1772,"open":612,"high":359,"low":429,"close":442,"change":866,"percent_change":763,"volume":1773,"transactions":9,"vwap":442},"2025-04-28",21700,{"date":1775,"open":690,"high":690,"low":1663,"close":529,"change":530,"percent_change":531,"volume":1068,"transactions":9,"vwap":529},"2025-04-25",{"date":1777,"open":546,"high":410,"low":1698,"close":410,"change":819,"percent_change":1778,"volume":1779,"transactions":9,"vwap":410},"2025-04-24",0.83,21000,{"date":1781,"open":358,"high":1649,"low":1708,"close":1724,"change":763,"percent_change":461,"volume":1415,"transactions":9,"vwap":1724},"2025-04-23",{"date":179,"open":1693,"high":1592,"low":1783,"close":1784,"change":582,"percent_change":393,"volume":1785,"transactions":9,"vwap":1784},42.92,43.16,42100]