[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBD":3,"homepage-market-summary":30,"stock-historical-IBD":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBD","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},"Inspire Corporate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.2745,0.984,"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},23.02,23.05,23.16,22.52,23.01,0.01,0.04,60399.933774,24.78,22.4962,86438.563192944,22.9,2321,{"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":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},24.85,83403,30441940.798236,-2.25,"2025-04-22",[182,185,191,201,211,220,229,239,250,259,267,275,284,293,300,307,314,323,334,344,353,362,372,381,388,396,406,415,422,431,438,447,455,462,468,475,482,489,497,502,508,517,522,528,533,540,547,554,560,566,571,578,584,592,600,604,612,618,626,632,636,641,645,650,655,660,665,670,677,685,691,696,700,705,709,713,717,723,727,733,737,741,745,749,752,758,764,769,773,777,781,786,792,797,804,810,813,817,821,824,828,831,835,839,843,847,850,854,858,862,866,870,874,879,885,889,895,902,905,909,914,919,924,928,932,935,938,941,945,951,954,956,959,962,964,968,973,978,985,992,997,1003,1006,1010,1016,1022,1030,1034,1039,1045,1051,1057,1062,1067,1073,1079,1086,1089,1094,1098,1101,1105,1109,1113,1116,1121,1125,1129,1132,1135,1138,1142,1146,1149,1153,1158,1161,1164,1167,1171,1174,1177,1181,1184,1188,1192,1196,1200,1203,1207,1211,1216,1219,1222,1225,1228,1232,1235,1238,1242,1244,1247,1251,1254,1256,1260,1263,1265,1268,1271,1274,1278,1282,1286,1289,1293,1297,1301,1306,1310,1314,1317,1320,1322,1325,1327,1330,1333,1336,1338,1342,1345,1348,1351,1355,1359,1362,1365,1368,1372,1375,1378,1383,1387,1390,1395,1401,1405,1408,1411,1414,1418,1421,1425,1428,1432,1435,1438,1440,1444,1447,1450,1455,1458,1460,1464,1469,1476,1480,1483,1486,1488,1492,1496,1499,1504,1509,1513,1519,1524,1528,1531,1534,1539,1542,1544,1548,1551,1553,1556,1560,1563,1565,1567,1570,1576,1580,1584,1587,1589,1593,1597,1602,1606,1609,1612,1615,1619,1622,1625,1628,1631,1638,1641,1645,1649,1653,1656,1660,1664,1668,1671,1674,1677,1682,1684,1687,1690,1693,1696,1699,1703,1706,1710,1713,1717,1721,1724,1726,1728,1732,1735,1738,1742,1747,1752,1755,1758,1761,1765,1769,1774,1777,1783,1786,1789,1792,1795,1798,1802,1805,1808,1810,1815,1821],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},363,22.9977,{"date":186,"open":21,"high":187,"low":26,"close":21,"change":22,"percent_change":23,"volume":188,"transactions":189,"vwap":190},"2026-10-01",23.08,132222.978444,656,22.9976,{"date":192,"open":18,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",23.09,22.95,23,-0.02,-0.09,69335.46251,498,22.9818,{"date":202,"open":203,"high":204,"low":205,"close":17,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",22.99,23.195,22.92,0.02,0.09,56779.83308,297,22.9803,{"date":212,"open":21,"high":213,"low":214,"close":195,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",23.21,22.9401,-0.06,-0.26,46783.434066,234,22.9867,{"date":221,"open":222,"high":222,"low":21,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",23.19,23.06,-0.14,-0.6,80955.777536,219,23.0627,{"date":230,"open":213,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",23.39,23.1166,23.2,0.03,0.13,111006.4414,684,23.1614,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",23.31,23.4,23.1538,23.17,-0.17,-0.73,61975.927017,201,23.228,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":22,"percent_change":23,"volume":256,"transactions":257,"vwap":258},"2026-09-22",23.38,23.42,23.3,23.34,68499.517133,318,23.3374,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":22,"percent_change":23,"volume":264,"transactions":265,"vwap":266},"2026-09-21",23.26,23.41,23.33,72709.589527,268,23.3355,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":224,"volume":273,"transactions":51,"vwap":274},"2026-09-18",23.4036,23.28,23.32,-0.032,48082.084788,23.3147,{"date":276,"open":277,"high":242,"low":241,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",23.35,23.352,0.062,0.27,35518.721196,178,23.3431,{"date":285,"open":263,"high":286,"low":287,"close":288,"change":197,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",23.6428,23.2601,23.29,-0.38,72353.959132,329,23.3704,{"date":294,"open":295,"high":252,"low":296,"close":252,"change":22,"percent_change":23,"volume":297,"transactions":298,"vwap":299},"2026-09-15",23.36,23.215,74449.379051,280,23.3133,{"date":301,"open":302,"high":303,"low":270,"close":303,"change":206,"percent_change":207,"volume":304,"transactions":305,"vwap":306},"2026-09-14",23.305,23.37,54838.802566,277,23.3259,{"date":308,"open":277,"high":309,"low":310,"close":277,"change":206,"percent_change":207,"volume":311,"transactions":312,"vwap":313},"2026-09-11",23.44,23.155,47442.86725,316,23.3475,{"date":315,"open":253,"high":316,"low":317,"close":263,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-10",23.6309,23.165,-0.19,-0.81,40272.439,254,23.355,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-09",23.55,23.6,23.4145,23.52,0.07,0.3,82248.306519,339,23.4731,{"date":335,"open":336,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-08",23.54,23.56,23.45,-0.055,-0.23,159330.481813,412,23.5007,{"date":345,"open":336,"high":336,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-04",23.4552,23.505,-0.025,-0.11,50780.177541,243,23.5036,{"date":354,"open":328,"high":355,"low":356,"close":355,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-03",23.53,23.47,0.05,0.21,126472.50218,940,23.5154,{"date":363,"open":364,"high":365,"low":366,"close":364,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-02",23.48,23.4999,23.4443,-0.03,-0.13,76232.40169,344,23.4716,{"date":373,"open":374,"high":375,"low":242,"close":376,"change":196,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-01",23.5,23.5187,23.51,-0.08,68387.673575,486,23.4691,{"date":382,"open":383,"high":383,"low":384,"close":355,"change":196,"percent_change":377,"volume":385,"transactions":386,"vwap":387},"2026-08-31",23.67,23.46,126207.967394,516,23.523,{"date":389,"open":390,"high":390,"low":376,"close":325,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-28",23.69,-0.07,-0.3,85611.263337,551,23.5507,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":377,"volume":403,"transactions":404,"vwap":405},"2026-08-27",23.63,23.7,23.5397,23.62,-0.0184,70265.588959,453,23.6081,{"date":407,"open":390,"high":390,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-26",23.585,23.6384,-0.0516,-0.22,76911.040258,466,23.6143,{"date":416,"open":417,"high":418,"low":417,"close":390,"change":357,"percent_change":358,"volume":419,"transactions":420,"vwap":421},"2026-08-25",23.59,23.72,76130.229386,240,23.699,{"date":423,"open":424,"high":425,"low":424,"close":426,"change":427,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-24",23.58,23.6893,23.64,0,42416.083849,261,23.6419,{"date":432,"open":383,"high":433,"low":434,"close":426,"change":196,"percent_change":377,"volume":435,"transactions":436,"vwap":437},"2026-08-21",23.71,23.5952,87513.162166,296,23.6354,{"date":439,"open":440,"high":441,"low":398,"close":442,"change":112,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-20",23.65,23.6966,23.66,-0.04,56903.99583,308,23.646,{"date":448,"open":449,"high":450,"low":451,"close":383,"change":22,"percent_change":23,"volume":452,"transactions":453,"vwap":454},"2026-08-19",23.75,23.759,23.6503,108977.656343,309,23.673,{"date":456,"open":457,"high":383,"low":457,"close":442,"change":206,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-18",23.57,0.08,184438.643339,763,23.6417,{"date":463,"open":401,"high":464,"low":401,"close":426,"change":427,"percent_change":427,"volume":465,"transactions":466,"vwap":467},"2026-08-17",23.719,67283.75074,281,23.6487,{"date":469,"open":470,"high":471,"low":426,"close":426,"change":443,"percent_change":245,"volume":472,"transactions":473,"vwap":474},"2026-08-14",23.68,23.725,43957.596883,189,23.6632,{"date":476,"open":398,"high":449,"low":398,"close":470,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-13",0.035,0.15,55312.646611,215,23.7105,{"date":483,"open":449,"high":449,"low":484,"close":485,"change":206,"percent_change":458,"volume":486,"transactions":487,"vwap":488},"2026-08-12",23.6154,23.645,25305.136661,177,23.6729,{"date":490,"open":449,"high":449,"low":491,"close":492,"change":493,"percent_change":196,"volume":494,"transactions":495,"vwap":496},"2026-08-11",23.581,23.625,-0.005,64783.7072,359,23.6403,{"date":498,"open":424,"high":383,"low":328,"close":398,"change":22,"percent_change":23,"volume":499,"transactions":500,"vwap":501},"2026-08-10",74290.067734,232,23.6223,{"date":503,"open":440,"high":504,"low":401,"close":401,"change":196,"percent_change":377,"volume":505,"transactions":506,"vwap":507},"2026-08-07",23.73,143344.089958,820,23.6784,{"date":509,"open":401,"high":510,"low":511,"close":426,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-06",23.6953,23.5201,-0.05,-0.21,81441.219099,357,23.641,{"date":518,"open":470,"high":399,"low":326,"close":390,"change":22,"percent_change":23,"volume":519,"transactions":520,"vwap":521},"2026-08-05",117194.599578,391,23.6795,{"date":523,"open":417,"high":524,"low":417,"close":470,"change":107,"percent_change":122,"volume":525,"transactions":526,"vwap":527},"2026-08-04",23.9147,57520.244221,226,23.679,{"date":529,"open":457,"high":449,"low":457,"close":401,"change":206,"percent_change":458,"volume":530,"transactions":531,"vwap":532},"2026-08-03",92352.08956,305,23.6022,{"date":534,"open":336,"high":535,"low":536,"close":326,"change":443,"percent_change":245,"volume":537,"transactions":538,"vwap":539},"2026-07-31",23.9259,23.408,58792.016521,478,23.5605,{"date":541,"open":424,"high":426,"low":336,"close":426,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-30",0.11,0.47,56101.28328,294,23.5846,{"date":548,"open":549,"high":550,"low":355,"close":355,"change":197,"percent_change":289,"volume":551,"transactions":552,"vwap":553},"2026-07-29",23.61,24.14,88199.497611,369,23.6026,{"date":555,"open":328,"high":556,"low":328,"close":401,"change":206,"percent_change":458,"volume":557,"transactions":558,"vwap":559},"2026-07-28",23.7599,61130.1642,320,23.6122,{"date":561,"open":398,"high":562,"low":563,"close":326,"change":234,"percent_change":235,"volume":564,"transactions":565,"vwap":424},"2026-07-27",23.7087,23.43,100867.96865,310,{"date":567,"open":355,"high":549,"low":214,"close":457,"change":112,"percent_change":443,"volume":568,"transactions":569,"vwap":570},"2026-07-24",136143.750274,538,23.5352,{"date":572,"open":326,"high":573,"low":574,"close":424,"change":391,"percent_change":392,"volume":575,"transactions":576,"vwap":577},"2026-07-23",24.1399,23.2359,90496.19951,326,23.6027,{"date":579,"open":426,"high":580,"low":581,"close":440,"change":197,"percent_change":289,"volume":582,"transactions":379,"vwap":583},"2026-07-22",24.105,23.6001,111008.750135,23.6915,{"date":585,"open":586,"high":587,"low":401,"close":588,"change":107,"percent_change":122,"volume":589,"transactions":590,"vwap":591},"2026-07-21",23.76,23.83,23.74,78541.55111,367,23.6808,{"date":593,"open":594,"high":595,"low":596,"close":470,"change":443,"percent_change":245,"volume":597,"transactions":598,"vwap":599},"2026-07-20",23.82,24.3325,23.5586,71246.2498,265,23.7095,{"date":601,"open":586,"high":586,"low":440,"close":418,"change":22,"percent_change":23,"volume":602,"transactions":480,"vwap":603},"2026-07-17",39086.4409,23.739,{"date":605,"open":606,"high":607,"low":608,"close":433,"change":427,"percent_change":427,"volume":609,"transactions":610,"vwap":611},"2026-07-16",23.81,24.2968,23.5466,105936.798647,440,23.7353,{"date":613,"open":449,"high":614,"low":433,"close":433,"change":22,"percent_change":23,"volume":615,"transactions":616,"vwap":617},"2026-07-15",23.97,63061.253066,262,23.7607,{"date":619,"open":620,"high":621,"low":620,"close":399,"change":23,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-14",23.6401,23.7214,0.17,74104.827538,312,23.6977,{"date":627,"open":440,"high":418,"low":401,"close":442,"change":215,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-13",-0.25,60784.5771,371,23.6626,{"date":633,"open":634,"high":634,"low":390,"close":418,"change":22,"percent_change":23,"volume":635,"transactions":9,"vwap":418},"2026-07-10",23.85,74800,{"date":637,"open":337,"high":638,"low":337,"close":433,"change":478,"percent_change":639,"volume":640,"transactions":9,"vwap":433},"2026-07-09",23.786,0.64,142500,{"date":642,"open":470,"high":586,"low":337,"close":337,"change":318,"percent_change":643,"volume":644,"transactions":9,"vwap":337},"2026-07-08",-0.8,119100,{"date":646,"open":647,"high":648,"low":399,"close":449,"change":23,"percent_change":622,"volume":649,"transactions":9,"vwap":449},"2026-07-07",23.77,23.87,78900,{"date":651,"open":634,"high":634,"low":549,"close":433,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":433},"2026-07-06",-0.1,-0.42,52200,{"date":656,"open":657,"high":658,"low":426,"close":606,"change":23,"percent_change":622,"volume":659,"transactions":9,"vwap":606},"2026-07-02",23.835,23.93,59200,{"date":661,"open":588,"high":662,"low":663,"close":647,"change":427,"percent_change":427,"volume":664,"transactions":9,"vwap":647},"2026-07-01",23.9,23.695,293500,{"date":666,"open":667,"high":667,"low":449,"close":647,"change":349,"percent_change":668,"volume":669,"transactions":9,"vwap":647},"2026-06-30",23.91,-0.46,59100,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":207,"percent_change":147,"volume":676,"transactions":9,"vwap":675},"2026-06-29",23.8,23.918,23.78,23.88,77100,{"date":678,"open":587,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-06-26",23.84,23.789,23.79,-0.15,-0.63,39800,{"date":686,"open":687,"high":687,"low":634,"close":688,"change":458,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-06-25",24.441,23.94,0.34,69000,{"date":692,"open":693,"high":693,"low":594,"close":694,"change":23,"percent_change":622,"volume":695,"transactions":9,"vwap":694},"2026-06-24",23.95,23.86,56400,{"date":697,"open":694,"high":698,"low":681,"close":594,"change":458,"percent_change":689,"volume":699,"transactions":9,"vwap":594},"2026-06-23",23.893,107400,{"date":701,"open":674,"high":606,"low":702,"close":588,"change":391,"percent_change":703,"volume":704,"transactions":9,"vwap":588},"2026-06-22",23.715,-0.29,59000,{"date":706,"open":504,"high":707,"low":504,"close":606,"change":234,"percent_change":235,"volume":708,"transactions":9,"vwap":606},"2026-06-18",23.882,56000,{"date":710,"open":587,"high":614,"low":426,"close":674,"change":377,"percent_change":711,"volume":712,"transactions":9,"vwap":674},"2026-06-17",-0.34,34100,{"date":714,"open":681,"high":715,"low":681,"close":694,"change":427,"percent_change":427,"volume":716,"transactions":9,"vwap":694},"2026-06-16",23.935,63100,{"date":718,"open":719,"high":720,"low":672,"close":694,"change":542,"percent_change":721,"volume":722,"transactions":9,"vwap":694},"2026-06-15",23.925,23.99,0.46,30500,{"date":724,"open":674,"high":725,"low":449,"close":449,"change":652,"percent_change":653,"volume":726,"transactions":9,"vwap":449},"2026-06-12",23.865,43800,{"date":728,"open":586,"high":634,"low":729,"close":634,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":634},"2026-06-11",23.684,0.14,0.59,54100,{"date":734,"open":647,"high":648,"low":735,"close":433,"change":512,"percent_change":513,"volume":736,"transactions":9,"vwap":433},"2026-06-10",23.676,52300,{"date":738,"open":681,"high":675,"low":739,"close":586,"change":367,"percent_change":368,"volume":740,"transactions":9,"vwap":586},"2026-06-09",23.675,139300,{"date":742,"open":681,"high":743,"low":418,"close":681,"change":107,"percent_change":122,"volume":744,"transactions":9,"vwap":681},"2026-06-08",23.89,45700,{"date":746,"open":634,"high":634,"low":440,"close":504,"change":368,"percent_change":747,"volume":748,"transactions":9,"vwap":504},"2026-06-05",-0.54,36000,{"date":750,"open":672,"high":694,"low":672,"close":694,"change":207,"percent_change":147,"volume":751,"transactions":9,"vwap":694},"2026-06-04",39000,{"date":753,"open":754,"high":755,"low":647,"close":647,"change":756,"percent_change":318,"volume":757,"transactions":9,"vwap":647},"2026-06-03",23.815,23.92,-0.045,32900,{"date":759,"open":594,"high":760,"low":761,"close":754,"change":762,"percent_change":107,"volume":763,"transactions":9,"vwap":754},"2026-06-02",23.896,23.765,0.015,65800,{"date":765,"open":647,"high":766,"low":767,"close":672,"change":443,"percent_change":245,"volume":768,"transactions":9,"vwap":672},"2026-06-01",23.869,23.751,42200,{"date":770,"open":594,"high":771,"low":672,"close":679,"change":427,"percent_change":427,"volume":772,"transactions":9,"vwap":679},"2026-05-29",23.895,35100,{"date":774,"open":504,"high":775,"low":504,"close":679,"change":23,"percent_change":622,"volume":776,"transactions":9,"vwap":679},"2026-05-28",23.888,64400,{"date":778,"open":694,"high":779,"low":504,"close":672,"change":477,"percent_change":478,"volume":780,"transactions":9,"vwap":672},"2026-05-27",23.868,74300,{"date":782,"open":647,"high":783,"low":504,"close":761,"change":784,"percent_change":122,"volume":785,"transactions":9,"vwap":761},"2026-05-26",23.899,0.059,58300,{"date":787,"open":674,"high":675,"low":426,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-05-22",23.706,-0.104,-0.44,55800,{"date":793,"open":504,"high":606,"low":794,"close":606,"change":795,"percent_change":542,"volume":796,"transactions":9,"vwap":606},"2026-05-21",23.693,0.025,38300,{"date":798,"open":383,"high":799,"low":426,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-05-20",23.845,23.785,0.113,0.48,54400,{"date":805,"open":470,"high":702,"low":398,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-05-19",23.672,-0.088,-0.37,69900,{"date":811,"open":586,"high":688,"low":433,"close":586,"change":427,"percent_change":427,"volume":812,"transactions":9,"vwap":586},"2026-05-18",73300,{"date":814,"open":588,"high":815,"low":504,"close":586,"change":197,"percent_change":289,"volume":816,"transactions":9,"vwap":586},"2026-05-15",23.854,37900,{"date":818,"open":634,"high":819,"low":672,"close":634,"change":234,"percent_change":235,"volume":820,"transactions":9,"vwap":634},"2026-05-14",23.908,73500,{"date":822,"open":743,"high":614,"low":681,"close":594,"change":112,"percent_change":443,"volume":823,"transactions":9,"vwap":594},"2026-05-13",60400,{"date":825,"open":675,"high":826,"low":681,"close":587,"change":443,"percent_change":245,"volume":827,"transactions":9,"vwap":587},"2026-05-12",23.96,79400,{"date":829,"open":594,"high":755,"low":586,"close":648,"change":234,"percent_change":235,"volume":830,"transactions":9,"vwap":648},"2026-05-11",54500,{"date":832,"open":675,"high":833,"low":449,"close":679,"change":196,"percent_change":377,"volume":834,"transactions":9,"vwap":679},"2026-05-08",23.992,69700,{"date":836,"open":837,"high":837,"low":606,"close":694,"change":215,"percent_change":628,"volume":838,"transactions":9,"vwap":694},"2026-05-07",24,95200,{"date":840,"open":614,"high":614,"low":504,"close":755,"change":841,"percent_change":127,"volume":842,"transactions":9,"vwap":755},"2026-05-06",0.095,76200,{"date":844,"open":743,"high":614,"low":672,"close":845,"change":348,"percent_change":652,"volume":846,"transactions":9,"vwap":845},"2026-05-05",23.825,49400,{"date":848,"open":694,"high":688,"low":390,"close":634,"change":112,"percent_change":443,"volume":849,"transactions":9,"vwap":634},"2026-05-04",77900,{"date":851,"open":694,"high":852,"low":679,"close":694,"change":427,"percent_change":427,"volume":853,"transactions":9,"vwap":694},"2026-05-01",23.982,31700,{"date":855,"open":658,"high":658,"low":856,"close":694,"change":107,"percent_change":122,"volume":857,"transactions":9,"vwap":694},"2026-04-30",23.755,70500,{"date":859,"open":648,"high":860,"low":586,"close":672,"change":652,"percent_change":653,"volume":861,"transactions":9,"vwap":672},"2026-04-29",23.884,139900,{"date":863,"open":679,"high":864,"low":594,"close":662,"change":22,"percent_change":23,"volume":865,"transactions":9,"vwap":662},"2026-04-28",24.030001,31900,{"date":867,"open":675,"high":868,"low":594,"close":743,"change":112,"percent_change":443,"volume":869,"transactions":9,"vwap":743},"2026-04-27",24.145,57200,{"date":871,"open":679,"high":688,"low":594,"close":662,"change":377,"percent_change":872,"volume":873,"transactions":9,"vwap":662},"2026-04-24",-0.33,131300,{"date":875,"open":614,"high":876,"low":743,"close":877,"change":493,"percent_change":196,"volume":878,"transactions":9,"vwap":877},"2026-04-23",24.11,23.98,85100,{"date":880,"open":881,"high":882,"low":693,"close":883,"change":493,"percent_change":196,"volume":884,"transactions":9,"vwap":883},"2026-04-22",24.024,24.09,23.985,77200,{"date":886,"open":877,"high":887,"low":662,"close":720,"change":427,"percent_change":427,"volume":888,"transactions":9,"vwap":720},"2026-04-21",24.13,36800,{"date":890,"open":891,"high":25,"low":614,"close":720,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":720},"2026-04-20",24.08,-0.029,-0.12,82300,{"date":896,"open":876,"high":876,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-04-17",23.968,24.018999,0.079,0.33,27000,{"date":903,"open":904,"high":904,"low":755,"close":688,"change":367,"percent_change":368,"volume":695,"transactions":9,"vwap":688},"2026-04-16",24.02,{"date":906,"open":904,"high":882,"low":907,"close":614,"change":112,"percent_change":443,"volume":908,"transactions":9,"vwap":614},"2026-04-15",23.957,75300,{"date":910,"open":743,"high":911,"low":648,"close":877,"change":329,"percent_change":912,"volume":913,"transactions":9,"vwap":877},"2026-04-14",24.087,0.29,187900,{"date":915,"open":675,"high":916,"low":917,"close":667,"change":367,"percent_change":368,"volume":918,"transactions":9,"vwap":667},"2026-04-13",23.972,23.875,1179200,{"date":920,"open":688,"high":877,"low":921,"close":688,"change":922,"percent_change":206,"volume":923,"transactions":9,"vwap":688},"2026-04-10",23.862,0.005,95400,{"date":925,"open":658,"high":614,"low":926,"close":715,"change":922,"percent_change":206,"volume":927,"transactions":9,"vwap":715},"2026-04-09",23.901,33200,{"date":929,"open":904,"high":904,"low":930,"close":658,"change":23,"percent_change":622,"volume":931,"transactions":9,"vwap":658},"2026-04-08",23.801,486000,{"date":933,"open":587,"high":743,"low":856,"close":743,"change":107,"percent_change":122,"volume":934,"transactions":9,"vwap":743},"2026-04-07",78000,{"date":936,"open":675,"high":743,"low":587,"close":587,"change":652,"percent_change":653,"volume":937,"transactions":9,"vwap":587},"2026-04-06",61800,{"date":939,"open":681,"high":658,"low":681,"close":658,"change":107,"percent_change":122,"volume":940,"transactions":9,"vwap":658},"2026-04-02",60800,{"date":942,"open":694,"high":743,"low":681,"close":648,"change":943,"percent_change":357,"volume":944,"transactions":9,"vwap":648},"2026-04-01",0.013,204700,{"date":946,"open":681,"high":658,"low":674,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-03-31",23.857,0.087,0.37,63400,{"date":952,"open":337,"high":594,"low":337,"close":647,"change":207,"percent_change":147,"volume":953,"transactions":9,"vwap":647},"2026-03-30",916300,{"date":955,"open":401,"high":470,"low":376,"close":470,"change":391,"percent_change":703,"volume":726,"transactions":9,"vwap":470},"2026-03-27",{"date":957,"open":648,"high":648,"low":399,"close":449,"change":391,"percent_change":703,"volume":958,"transactions":9,"vwap":449},"2026-03-26",84400,{"date":960,"open":694,"high":743,"low":594,"close":594,"change":112,"percent_change":443,"volume":961,"transactions":9,"vwap":594},"2026-03-25",16000,{"date":963,"open":688,"high":688,"low":674,"close":587,"change":196,"percent_change":377,"volume":849,"transactions":9,"vwap":587},"2026-03-24",{"date":965,"open":672,"high":693,"low":966,"close":634,"change":329,"percent_change":912,"volume":967,"transactions":9,"vwap":634},"2026-03-23",23.756,605900,{"date":969,"open":586,"high":864,"low":449,"close":674,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":674},"2026-03-20",-0.16,-0.67,581800,{"date":974,"open":648,"high":693,"low":975,"close":688,"change":976,"percent_change":280,"volume":977,"transactions":9,"vwap":688},"2026-03-19",23.824,0.064,78400,{"date":979,"open":980,"high":980,"low":981,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-03-18",24.040001,23.876,-0.134,-0.56,40000,{"date":986,"open":693,"high":987,"low":688,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-03-17",24.068001,24.01,0.1,0.42,62100,{"date":993,"open":667,"high":693,"low":675,"close":667,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":667},"2026-03-16",0.055,0.23,69600,{"date":998,"open":883,"high":883,"low":587,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-03-13",23.855,-0.085,-0.36,34000,{"date":1004,"open":904,"high":904,"low":606,"close":688,"change":391,"percent_change":703,"volume":1005,"transactions":9,"vwap":688},"2026-03-12",55600,{"date":1007,"open":882,"high":876,"low":1008,"close":988,"change":391,"percent_change":703,"volume":1009,"transactions":9,"vwap":988},"2026-03-11",23.945,41200,{"date":1011,"open":1012,"high":1013,"low":1014,"close":891,"change":215,"percent_change":628,"volume":1015,"transactions":9,"vwap":891},"2026-03-10",24.17,24.274,24.049999,47800,{"date":1017,"open":837,"high":1018,"low":837,"close":550,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":550},"2026-03-09",24.179,0.048,0.2,78100,{"date":1023,"open":1024,"high":1025,"low":1014,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-03-06",24.12,24.16,24.091999,-0.068,-0.28,151800,{"date":1031,"open":1032,"high":1025,"low":1032,"close":1025,"change":112,"percent_change":443,"volume":1033,"transactions":9,"vwap":1025},"2026-03-05",24.07,164600,{"date":1035,"open":1036,"high":1037,"low":1025,"close":1012,"change":112,"percent_change":443,"volume":1038,"transactions":9,"vwap":1012},"2026-03-04",24.18,24.23,69300,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1036,"change":206,"percent_change":458,"volume":1044,"transactions":9,"vwap":1036},"2026-03-03",24.15,24.28,24.048,97600,{"date":1046,"open":1047,"high":1047,"low":876,"close":1025,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1025},"2026-03-02",24.33,-0.075,-0.31,139500,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1055,"change":493,"percent_change":196,"volume":1056,"transactions":9,"vwap":1055},"2026-02-27",24.1,24.27,24.235,23500,{"date":1058,"open":1036,"high":1059,"low":1060,"close":1059,"change":357,"percent_change":358,"volume":1061,"transactions":9,"vwap":1059},"2026-02-26",24.24,24.173,29500,{"date":1063,"open":1012,"high":1064,"low":1012,"close":1065,"change":196,"percent_change":377,"volume":1066,"transactions":9,"vwap":1065},"2026-02-25",24.277,24.19,51500,{"date":1068,"open":1069,"high":1069,"low":1012,"close":1070,"change":224,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-02-24",24.32,24.21,-0.57,64800,{"date":1074,"open":1075,"high":1076,"low":1059,"close":1076,"change":235,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-02-23",24.278,24.35,0.54,52000,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":443,"percent_change":970,"volume":1085,"transactions":9,"vwap":1084},"2026-02-20",24.29,24.3,24.2,24.22,44300,{"date":1087,"open":1037,"high":1088,"low":1070,"close":1088,"change":427,"percent_change":427,"volume":684,"transactions":9,"vwap":1088},"2026-02-19",24.26,{"date":1090,"open":1047,"high":1091,"low":1092,"close":1088,"change":512,"percent_change":513,"volume":1093,"transactions":9,"vwap":1088},"2026-02-18",24.34,24.161,76800,{"date":1095,"open":1081,"high":1091,"low":1059,"close":1096,"change":206,"percent_change":458,"volume":1097,"transactions":9,"vwap":1096},"2026-02-17",24.31,68600,{"date":1099,"open":1054,"high":1069,"low":1083,"close":1081,"change":427,"percent_change":427,"volume":1100,"transactions":9,"vwap":1081},"2026-02-13",91200,{"date":1102,"open":1036,"high":1082,"low":1036,"close":1081,"change":989,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1081},"2026-02-12",0.41,33900,{"date":1106,"open":887,"high":1107,"low":1024,"close":1065,"change":215,"percent_change":628,"volume":1108,"transactions":9,"vwap":1065},"2026-02-11",24.256,33800,{"date":1110,"open":1065,"high":1042,"low":1111,"close":1112,"change":329,"percent_change":912,"volume":888,"transactions":9,"vwap":1112},"2026-02-10",24.171,24.25,{"date":1114,"open":1037,"high":1037,"low":1041,"close":1036,"change":391,"percent_change":703,"volume":1115,"transactions":9,"vwap":1036},"2026-02-09",54900,{"date":1117,"open":1065,"high":1112,"low":876,"close":1112,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1112},"2026-02-06",0.12,0.5,50200,{"date":1122,"open":1032,"high":1123,"low":1032,"close":887,"change":357,"percent_change":358,"volume":1124,"transactions":9,"vwap":887},"2026-02-05",24.199,30200,{"date":1126,"open":1081,"high":1081,"low":1127,"close":891,"change":23,"percent_change":622,"volume":1128,"transactions":9,"vwap":891},"2026-02-04",24.047001,81200,{"date":1130,"open":837,"high":1041,"low":837,"close":980,"change":512,"percent_change":513,"volume":1131,"transactions":9,"vwap":980},"2026-02-03",110700,{"date":1133,"open":1059,"high":1059,"low":1032,"close":882,"change":215,"percent_change":628,"volume":1134,"transactions":9,"vwap":882},"2026-02-02",61000,{"date":1136,"open":1054,"high":1054,"low":882,"close":1041,"change":443,"percent_change":245,"volume":1137,"transactions":9,"vwap":1041},"2026-01-30",53000,{"date":1139,"open":1025,"high":1065,"low":1140,"close":1065,"change":989,"percent_change":990,"volume":1141,"transactions":9,"vwap":1065},"2026-01-29",24.059999,76900,{"date":1143,"open":864,"high":550,"low":864,"close":882,"change":893,"percent_change":1144,"volume":1145,"transactions":9,"vwap":882},"2026-01-28",-0.5,45100,{"date":1147,"open":891,"high":1070,"low":891,"close":1070,"change":107,"percent_change":122,"volume":1148,"transactions":9,"vwap":1070},"2026-01-27",55400,{"date":1150,"open":1065,"high":1151,"low":891,"close":1041,"change":22,"percent_change":23,"volume":1152,"transactions":9,"vwap":1041},"2026-01-26",24.439,178000,{"date":1154,"open":887,"high":1155,"low":1156,"close":550,"change":234,"percent_change":1118,"volume":1157,"transactions":9,"vwap":550},"2026-01-23",24.191,24.017,75900,{"date":1159,"open":1014,"high":1059,"low":1014,"close":876,"change":443,"percent_change":245,"volume":1160,"transactions":9,"vwap":876},"2026-01-22",108400,{"date":1162,"open":1024,"high":1083,"low":1014,"close":1041,"change":107,"percent_change":122,"volume":1163,"transactions":9,"vwap":1041},"2026-01-21",71100,{"date":1165,"open":891,"high":1036,"low":864,"close":882,"change":512,"percent_change":513,"volume":1166,"transactions":9,"vwap":882},"2026-01-20",99500,{"date":1168,"open":1036,"high":1169,"low":1032,"close":550,"change":206,"percent_change":458,"volume":1170,"transactions":9,"vwap":550},"2026-01-16",24.193,623200,{"date":1172,"open":1065,"high":1065,"low":1024,"close":1024,"change":196,"percent_change":377,"volume":1173,"transactions":9,"vwap":1024},"2026-01-15",63900,{"date":1175,"open":887,"high":1065,"low":1140,"close":550,"change":443,"percent_change":245,"volume":1176,"transactions":9,"vwap":550},"2026-01-14",93600,{"date":1178,"open":1036,"high":1059,"low":1179,"close":1036,"change":207,"percent_change":949,"volume":1180,"transactions":9,"vwap":1036},"2026-01-13",24.007,46400,{"date":1182,"open":1012,"high":1111,"low":837,"close":882,"change":367,"percent_change":893,"volume":1183,"transactions":9,"vwap":882},"2026-01-12",75600,{"date":1185,"open":891,"high":1186,"low":1140,"close":1024,"change":196,"percent_change":377,"volume":1187,"transactions":9,"vwap":1024},"2026-01-09",24.159,56900,{"date":1189,"open":891,"high":1190,"low":891,"close":550,"change":215,"percent_change":628,"volume":1191,"transactions":9,"vwap":550},"2026-01-08",24.204,58600,{"date":1193,"open":1065,"high":1194,"low":1024,"close":1083,"change":23,"percent_change":622,"volume":1195,"transactions":9,"vwap":1083},"2026-01-07",24.427,148500,{"date":1197,"open":1036,"high":1083,"low":1198,"close":1025,"change":23,"percent_change":622,"volume":1199,"transactions":9,"vwap":1025},"2026-01-06",24.082001,146000,{"date":1201,"open":1084,"high":1084,"low":1053,"close":1024,"change":197,"percent_change":808,"volume":1202,"transactions":9,"vwap":1024},"2026-01-05",116900,{"date":1204,"open":1084,"high":1084,"low":1205,"close":1070,"change":22,"percent_change":23,"volume":1206,"transactions":9,"vwap":1070},"2026-01-02",24.028999,94200,{"date":1208,"open":1041,"high":1070,"low":887,"close":1083,"change":1209,"percent_change":1210,"volume":1108,"transactions":9,"vwap":1083},"2025-12-31",0.045,0.19,{"date":1212,"open":876,"high":1037,"low":1213,"close":1214,"change":795,"percent_change":989,"volume":1215,"transactions":9,"vwap":1214},"2025-12-30",24.077999,24.155,83300,{"date":1217,"open":1065,"high":1037,"low":837,"close":887,"change":215,"percent_change":628,"volume":1218,"transactions":9,"vwap":887},"2025-12-29",80000,{"date":1220,"open":1036,"high":1065,"low":864,"close":1065,"change":107,"percent_change":122,"volume":1221,"transactions":9,"vwap":1065},"2025-12-26",30300,{"date":1223,"open":887,"high":1065,"low":837,"close":887,"change":107,"percent_change":122,"volume":1224,"transactions":9,"vwap":887},"2025-12-24",42700,{"date":1226,"open":1024,"high":1024,"low":837,"close":1032,"change":427,"percent_change":427,"volume":1227,"transactions":9,"vwap":1032},"2025-12-23",58900,{"date":1229,"open":864,"high":550,"low":658,"close":1032,"change":349,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1032},"2025-12-22",-0.45,54200,{"date":1233,"open":1053,"high":1036,"low":720,"close":1036,"change":458,"percent_change":900,"volume":1234,"transactions":9,"vwap":1036},"2025-12-19",66600,{"date":1236,"open":1036,"high":1036,"low":614,"close":1053,"change":22,"percent_change":23,"volume":1237,"transactions":9,"vwap":1053},"2025-12-18",61200,{"date":1239,"open":980,"high":1041,"low":1240,"close":882,"change":377,"percent_change":872,"volume":1241,"transactions":9,"vwap":882},"2025-12-17",23.949,81800,{"date":1243,"open":1025,"high":1065,"low":1024,"close":1012,"change":443,"percent_change":245,"volume":708,"transactions":9,"vwap":1012},"2025-12-16",{"date":1245,"open":1082,"high":1082,"low":876,"close":1070,"change":23,"percent_change":622,"volume":1246,"transactions":9,"vwap":1070},"2025-12-15",52100,{"date":1248,"open":1024,"high":1249,"low":891,"close":1012,"change":112,"percent_change":443,"volume":1250,"transactions":9,"vwap":1012},"2025-12-12",24.182,38700,{"date":1252,"open":1059,"high":1042,"low":1041,"close":1036,"change":22,"percent_change":23,"volume":1253,"transactions":9,"vwap":1036},"2025-12-11",42500,{"date":1255,"open":882,"high":1012,"low":1032,"close":1012,"change":207,"percent_change":949,"volume":654,"transactions":9,"vwap":1012},"2025-12-10",{"date":1257,"open":882,"high":1053,"low":1032,"close":891,"change":652,"percent_change":1258,"volume":1259,"transactions":9,"vwap":891},"2025-12-09",-0.41,61500,{"date":1261,"open":1262,"high":1036,"low":891,"close":1036,"change":458,"percent_change":900,"volume":751,"transactions":9,"vwap":1036},"2025-12-08",24.084999,{"date":1264,"open":1025,"high":1083,"low":1053,"close":1053,"change":391,"percent_change":703,"volume":708,"transactions":9,"vwap":1053},"2025-12-05",{"date":1266,"open":1081,"high":1081,"low":550,"close":1012,"change":391,"percent_change":703,"volume":1267,"transactions":9,"vwap":1012},"2025-12-04",68800,{"date":1269,"open":891,"high":1059,"low":891,"close":1059,"change":207,"percent_change":949,"volume":1270,"transactions":9,"vwap":1059},"2025-12-03",65300,{"date":1272,"open":1014,"high":1083,"low":1014,"close":1041,"change":367,"percent_change":893,"volume":1273,"transactions":9,"vwap":1041},"2025-12-02",135600,{"date":1275,"open":1059,"high":1059,"low":1053,"close":1036,"change":368,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1036},"2025-12-01",-0.53,62500,{"date":1279,"open":1082,"high":1096,"low":1083,"close":1096,"change":23,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1096},"2025-11-28",0.16,34900,{"date":1283,"open":1284,"high":1284,"low":1036,"close":1054,"change":23,"percent_change":622,"volume":1285,"transactions":9,"vwap":1054},"2025-11-26",24.36,74000,{"date":1287,"open":1024,"high":1112,"low":580,"close":1037,"change":458,"percent_change":900,"volume":1288,"transactions":9,"vwap":1037},"2025-11-25",60200,{"date":1290,"open":550,"high":1041,"low":1291,"close":1041,"change":23,"percent_change":622,"volume":1292,"transactions":9,"vwap":1041},"2025-11-24",24.094,42600,{"date":1294,"open":891,"high":887,"low":1295,"close":876,"change":512,"percent_change":513,"volume":1296,"transactions":9,"vwap":876},"2025-11-21",24.065001,77300,{"date":1298,"open":1054,"high":1054,"low":1299,"close":1025,"change":1209,"percent_change":1210,"volume":1300,"transactions":9,"vwap":1025},"2025-11-20",24.116,88500,{"date":1302,"open":1083,"high":1083,"low":891,"close":1303,"change":1304,"percent_change":206,"volume":1305,"transactions":9,"vwap":1303},"2025-11-19",24.115,0.006,91400,{"date":1307,"open":882,"high":1025,"low":1213,"close":1308,"change":1309,"percent_change":512,"volume":684,"transactions":9,"vwap":1308},"2025-11-18",24.109,-0.011,{"date":1311,"open":1053,"high":1024,"low":1312,"close":1024,"change":23,"percent_change":622,"volume":1313,"transactions":9,"vwap":1024},"2025-11-17",24.075001,48100,{"date":1315,"open":1088,"high":1088,"low":891,"close":891,"change":377,"percent_change":872,"volume":1316,"transactions":9,"vwap":891},"2025-11-14",57500,{"date":1318,"open":826,"high":1025,"low":826,"close":1025,"change":22,"percent_change":23,"volume":1319,"transactions":9,"vwap":1025},"2025-11-13",71800,{"date":1321,"open":1070,"high":1070,"low":887,"close":1041,"change":367,"percent_change":893,"volume":659,"transactions":9,"vwap":1041},"2025-11-12",{"date":1323,"open":864,"high":1036,"low":864,"close":1036,"change":329,"percent_change":912,"volume":1324,"transactions":9,"vwap":1036},"2025-11-11",40400,{"date":1326,"open":1140,"high":887,"low":1140,"close":876,"change":443,"percent_change":245,"volume":1215,"transactions":9,"vwap":876},"2025-11-10",{"date":1328,"open":1140,"high":1041,"low":1140,"close":1041,"change":112,"percent_change":443,"volume":1329,"transactions":9,"vwap":1041},"2025-11-07",40100,{"date":1331,"open":1088,"high":1088,"low":882,"close":1025,"change":107,"percent_change":122,"volume":1332,"transactions":9,"vwap":1025},"2025-11-06",34500,{"date":1334,"open":1014,"high":1053,"low":864,"close":1053,"change":512,"percent_change":513,"volume":1335,"transactions":9,"vwap":1053},"2025-11-05",61900,{"date":1337,"open":1140,"high":1065,"low":1014,"close":1041,"change":23,"percent_change":622,"volume":1183,"transactions":9,"vwap":1041},"2025-11-04",{"date":1339,"open":887,"high":887,"low":1340,"close":876,"change":235,"percent_change":1077,"volume":1341,"transactions":9,"vwap":876},"2025-11-03",24.045,76500,{"date":1343,"open":876,"high":1041,"low":877,"close":877,"change":197,"percent_change":808,"volume":1344,"transactions":9,"vwap":877},"2025-10-31",49100,{"date":1346,"open":1012,"high":1012,"low":864,"close":1032,"change":512,"percent_change":513,"volume":1347,"transactions":9,"vwap":1032},"2025-10-30",114800,{"date":1349,"open":1069,"high":1069,"low":1024,"close":1024,"change":368,"percent_change":747,"volume":1350,"transactions":9,"vwap":1024},"2025-10-29",139600,{"date":1352,"open":1084,"high":1054,"low":1353,"close":1112,"change":391,"percent_change":703,"volume":1354,"transactions":9,"vwap":1112},"2025-10-28",24.205,32700,{"date":1356,"open":1357,"high":1357,"low":1042,"close":1069,"change":22,"percent_change":23,"volume":1358,"transactions":9,"vwap":1069},"2025-10-27",24.37,48300,{"date":1360,"open":1059,"high":1357,"low":1059,"close":1096,"change":22,"percent_change":23,"volume":1361,"transactions":9,"vwap":1096},"2025-10-24",30800,{"date":1363,"open":1065,"high":1284,"low":1065,"close":1082,"change":391,"percent_change":703,"volume":1364,"transactions":9,"vwap":1082},"2025-10-23",40500,{"date":1366,"open":1054,"high":1357,"low":1054,"close":1357,"change":458,"percent_change":900,"volume":1367,"transactions":9,"vwap":1357},"2025-10-22",62600,{"date":1369,"open":1084,"high":1370,"low":1084,"close":1081,"change":215,"percent_change":628,"volume":1371,"transactions":9,"vwap":1081},"2025-10-21",24.374,107100,{"date":1373,"open":1374,"high":1076,"low":1054,"close":1076,"change":206,"percent_change":458,"volume":684,"transactions":9,"vwap":1076},"2025-10-20",24.341,{"date":1376,"open":1284,"high":1284,"low":1054,"close":1047,"change":1377,"percent_change":329,"volume":830,"transactions":9,"vwap":1047},"2025-10-17",0.016,{"date":1379,"open":1069,"high":1091,"low":1084,"close":1380,"change":1381,"percent_change":196,"volume":1382,"transactions":9,"vwap":1380},"2025-10-16",24.314,-0.006,41000,{"date":1384,"open":1059,"high":1385,"low":1059,"close":1069,"change":427,"percent_change":427,"volume":1386,"transactions":9,"vwap":1069},"2025-10-15",24.336,26200,{"date":1388,"open":1024,"high":1069,"low":1024,"close":1069,"change":112,"percent_change":443,"volume":1389,"transactions":9,"vwap":1069},"2025-10-14",22200,{"date":1391,"open":1012,"high":1047,"low":550,"close":1047,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1047},"2025-10-13",0.184,0.76,46800,{"date":1396,"open":887,"high":1083,"low":1397,"close":1398,"change":1399,"percent_change":215,"volume":1400,"transactions":9,"vwap":1398},"2025-10-10",24.129,24.146,-0.014,46100,{"date":1402,"open":1037,"high":1037,"low":1403,"close":1025,"change":22,"percent_change":23,"volume":1404,"transactions":9,"vwap":1025},"2025-10-09",24.125,44200,{"date":1406,"open":1083,"high":1084,"low":1041,"close":1041,"change":196,"percent_change":377,"volume":1407,"transactions":9,"vwap":1041},"2025-10-08",48000,{"date":1409,"open":1059,"high":1059,"low":887,"close":1012,"change":367,"percent_change":893,"volume":1410,"transactions":9,"vwap":1012},"2025-10-07",105100,{"date":1412,"open":1065,"high":1083,"low":887,"close":1083,"change":234,"percent_change":1118,"volume":1413,"transactions":9,"vwap":1083},"2025-10-06",47700,{"date":1415,"open":1025,"high":1416,"low":1041,"close":1012,"change":391,"percent_change":703,"volume":1417,"transactions":9,"vwap":1012},"2025-10-03",24.225,36100,{"date":1419,"open":882,"high":1059,"low":882,"close":1059,"change":329,"percent_change":912,"volume":1420,"transactions":9,"vwap":1059},"2025-10-02",50800,{"date":1422,"open":1012,"high":1423,"low":887,"close":1012,"change":206,"percent_change":458,"volume":1424,"transactions":9,"vwap":1012},"2025-10-01",24.209,135500,{"date":1426,"open":876,"high":1111,"low":876,"close":1041,"change":196,"percent_change":377,"volume":1427,"transactions":9,"vwap":1041},"2025-09-30",35200,{"date":1429,"open":1041,"high":1430,"low":1053,"close":1012,"change":1209,"percent_change":1210,"volume":1431,"transactions":9,"vwap":1012},"2025-09-29",24.195,26700,{"date":1433,"open":891,"high":1041,"low":1014,"close":1403,"change":339,"percent_change":340,"volume":1434,"transactions":9,"vwap":1403},"2025-09-26",39900,{"date":1436,"open":1012,"high":1083,"low":550,"close":1036,"change":391,"percent_change":703,"volume":1437,"transactions":9,"vwap":1036},"2025-09-25",50500,{"date":1439,"open":1054,"high":1054,"low":1155,"close":1112,"change":367,"percent_change":893,"volume":1221,"transactions":9,"vwap":1112},"2025-09-24",{"date":1441,"open":1037,"high":1042,"low":1442,"close":1042,"change":458,"percent_change":900,"volume":1443,"transactions":9,"vwap":1042},"2025-09-23",24.221,250500,{"date":1445,"open":1059,"high":1082,"low":1083,"close":1083,"change":215,"percent_change":628,"volume":1446,"transactions":9,"vwap":1083},"2025-09-22",34300,{"date":1448,"open":1054,"high":1054,"low":1442,"close":1088,"change":112,"percent_change":443,"volume":1449,"transactions":9,"vwap":1088},"2025-09-19",30700,{"date":1451,"open":1452,"high":1054,"low":1453,"close":1054,"change":427,"percent_change":427,"volume":1454,"transactions":9,"vwap":1054},"2025-09-18",24.226,24.201,44700,{"date":1456,"open":1036,"high":1069,"low":1036,"close":1054,"change":427,"percent_change":427,"volume":1457,"transactions":9,"vwap":1054},"2025-09-17",55700,{"date":1459,"open":1088,"high":1081,"low":1059,"close":1054,"change":493,"percent_change":196,"volume":1163,"transactions":9,"vwap":1054},"2025-09-16",{"date":1461,"open":1084,"high":1081,"low":1084,"close":1462,"change":922,"percent_change":206,"volume":1463,"transactions":9,"vwap":1462},"2025-09-15",24.275,18000,{"date":1465,"open":1041,"high":1466,"low":1041,"close":1054,"change":1467,"percent_change":234,"volume":1468,"transactions":9,"vwap":1054},"2025-09-12",24.284,0.007,36600,{"date":1470,"open":1054,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":349,"volume":1475,"transactions":9,"vwap":1473},"2025-09-11",24.299,24.231,24.263,-0.027,19900,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1081,"change":989,"percent_change":1103,"volume":1332,"transactions":9,"vwap":1081},"2025-09-10",24.38,24.223,{"date":1481,"open":1069,"high":1482,"low":1036,"close":1065,"change":427,"percent_change":427,"volume":796,"transactions":9,"vwap":1065},"2025-09-09",24.66,{"date":1484,"open":1025,"high":1054,"low":1025,"close":1065,"change":443,"percent_change":245,"volume":1485,"transactions":9,"vwap":1065},"2025-09-08",70100,{"date":1487,"open":887,"high":1088,"low":887,"close":1037,"change":329,"percent_change":912,"volume":865,"transactions":9,"vwap":1037},"2025-09-05",{"date":1489,"open":1041,"high":1065,"low":1490,"close":1025,"change":357,"percent_change":358,"volume":1491,"transactions":9,"vwap":1025},"2025-09-04",24.086,54000,{"date":1493,"open":864,"high":550,"low":1494,"close":876,"change":107,"percent_change":122,"volume":1495,"transactions":9,"vwap":876},"2025-09-03",24.013,67500,{"date":1497,"open":1088,"high":1088,"low":877,"close":1014,"change":391,"percent_change":703,"volume":1498,"transactions":9,"vwap":1014},"2025-09-02",121800,{"date":1500,"open":882,"high":1024,"low":1501,"close":1024,"change":1502,"percent_change":1118,"volume":1503,"transactions":9,"vwap":1024},"2025-08-29",24.011999,0.028,81100,{"date":1505,"open":876,"high":887,"low":1032,"close":1026,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1026},"2025-08-28",-0.048,-0.2,53400,{"date":1510,"open":864,"high":550,"low":881,"close":550,"change":1511,"percent_change":127,"volume":1512,"transactions":9,"vwap":550},"2025-08-27",0.096,308700,{"date":1514,"open":1515,"high":1515,"low":904,"close":1516,"change":1517,"percent_change":340,"volume":1518,"transactions":9,"vwap":1516},"2025-08-26",24.76,24.044001,-0.056,60600,{"date":1520,"open":1521,"high":1186,"low":1522,"close":1053,"change":427,"percent_change":427,"volume":1523,"transactions":9,"vwap":1053},"2025-08-25",24.158,24.041,29100,{"date":1525,"open":837,"high":1526,"low":837,"close":1053,"change":234,"percent_change":1118,"volume":1527,"transactions":9,"vwap":1053},"2025-08-22",24.197,87000,{"date":1529,"open":887,"high":887,"low":988,"close":1032,"change":367,"percent_change":893,"volume":1530,"transactions":9,"vwap":1032},"2025-08-21",32100,{"date":1532,"open":837,"high":1053,"low":837,"close":1053,"change":206,"percent_change":458,"volume":1533,"transactions":9,"vwap":1053},"2025-08-20",39100,{"date":1535,"open":980,"high":1536,"low":1537,"close":891,"change":107,"percent_change":122,"volume":1538,"transactions":9,"vwap":891},"2025-08-19",24.099001,24.033001,58500,{"date":1540,"open":837,"high":876,"low":837,"close":904,"change":443,"percent_change":245,"volume":1541,"transactions":9,"vwap":904},"2025-08-18",40900,{"date":1543,"open":176,"high":176,"low":904,"close":1140,"change":112,"percent_change":443,"volume":1277,"transactions":9,"vwap":1140},"2025-08-15",{"date":1545,"open":1536,"high":1536,"low":1546,"close":1032,"change":443,"percent_change":245,"volume":1547,"transactions":9,"vwap":1032},"2025-08-14",24.042,40300,{"date":1549,"open":887,"high":887,"low":891,"close":876,"change":207,"percent_change":949,"volume":1550,"transactions":9,"vwap":876},"2025-08-13",150700,{"date":1552,"open":837,"high":1140,"low":837,"close":904,"change":234,"percent_change":235,"volume":1495,"transactions":9,"vwap":904},"2025-08-12",{"date":1554,"open":988,"high":1014,"low":720,"close":720,"change":367,"percent_change":893,"volume":1555,"transactions":9,"vwap":720},"2025-08-11",60500,{"date":1557,"open":904,"high":891,"low":1558,"close":904,"change":196,"percent_change":377,"volume":1559,"transactions":9,"vwap":904},"2025-08-08",23.986,38100,{"date":1561,"open":693,"high":876,"low":693,"close":980,"change":512,"percent_change":513,"volume":1562,"transactions":9,"vwap":980},"2025-08-07",113500,{"date":1564,"open":755,"high":882,"low":755,"close":882,"change":23,"percent_change":622,"volume":1097,"transactions":9,"vwap":882},"2025-08-06",{"date":1566,"open":688,"high":882,"low":688,"close":1014,"change":427,"percent_change":427,"volume":1434,"transactions":9,"vwap":1014},"2025-08-05",{"date":1568,"open":1024,"high":1024,"low":864,"close":1014,"change":512,"percent_change":513,"volume":1569,"transactions":9,"vwap":1014},"2025-08-04",66900,{"date":1571,"open":877,"high":1053,"low":1572,"close":1053,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1053},"2025-08-01",23.971,0.18,0.75,47100,{"date":1577,"open":667,"high":688,"low":1578,"close":755,"change":112,"percent_change":443,"volume":1579,"transactions":9,"vwap":755},"2025-07-31",23.881,78800,{"date":1581,"open":864,"high":1032,"low":1582,"close":658,"change":22,"percent_change":23,"volume":1583,"transactions":9,"vwap":658},"2025-07-30",23.853,103600,{"date":1585,"open":694,"high":688,"low":694,"close":755,"change":329,"percent_change":912,"volume":1586,"transactions":9,"vwap":755},"2025-07-29",41700,{"date":1588,"open":648,"high":662,"low":634,"close":634,"change":427,"percent_change":427,"volume":1468,"transactions":9,"vwap":634},"2025-07-28",{"date":1590,"open":648,"high":826,"low":1591,"close":634,"change":112,"percent_change":443,"volume":1592,"transactions":9,"vwap":634},"2025-07-25",23.833,75500,{"date":1594,"open":755,"high":1595,"low":694,"close":694,"change":349,"percent_change":668,"volume":1596,"transactions":9,"vwap":694},"2025-07-24",24.0049992,80100,{"date":1598,"open":1599,"high":1600,"low":688,"close":614,"change":197,"percent_change":808,"volume":1601,"transactions":9,"vwap":614},"2025-07-23",23.995,24.066999,46000,{"date":1603,"open":837,"high":1140,"low":1604,"close":1140,"change":989,"percent_change":990,"volume":1605,"transactions":9,"vwap":1140},"2025-07-22",23.933,40200,{"date":1607,"open":826,"high":1127,"low":1608,"close":826,"change":730,"percent_change":731,"volume":1237,"transactions":9,"vwap":826},"2025-07-21",23.942,{"date":1610,"open":667,"high":658,"low":594,"close":594,"change":197,"percent_change":289,"volume":1611,"transactions":9,"vwap":594},"2025-07-18",50300,{"date":1613,"open":594,"high":826,"low":594,"close":667,"change":206,"percent_change":458,"volume":1614,"transactions":9,"vwap":667},"2025-07-17",181900,{"date":1616,"open":681,"high":1617,"low":674,"close":743,"change":234,"percent_change":235,"volume":1618,"transactions":9,"vwap":743},"2025-07-16",24.848,42900,{"date":1620,"open":606,"high":1621,"low":672,"close":694,"change":107,"percent_change":122,"volume":1344,"transactions":9,"vwap":694},"2025-07-15",23.929,{"date":1623,"open":694,"high":693,"low":672,"close":672,"change":682,"percent_change":683,"volume":1624,"transactions":9,"vwap":672},"2025-07-14",37500,{"date":1626,"open":594,"high":693,"low":594,"close":693,"change":23,"percent_change":622,"volume":1627,"transactions":9,"vwap":693},"2025-07-11",68100,{"date":1629,"open":743,"high":877,"low":694,"close":667,"change":922,"percent_change":206,"volume":1630,"transactions":9,"vwap":667},"2025-07-10",52600,{"date":1632,"open":688,"high":688,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2025-07-09",23.821,23.905,0.075,0.31,48600,{"date":1639,"open":594,"high":1640,"low":594,"close":587,"change":349,"percent_change":668,"volume":823,"transactions":9,"vwap":587},"2025-07-08",23.939,{"date":1642,"open":1140,"high":1140,"low":1643,"close":688,"change":391,"percent_change":703,"volume":1644,"transactions":9,"vwap":688},"2025-07-07",23.823,289600,{"date":1646,"open":1032,"high":1032,"low":1647,"close":988,"change":443,"percent_change":245,"volume":1648,"transactions":9,"vwap":988},"2025-07-03",23.891,25000,{"date":1650,"open":743,"high":1014,"low":1651,"close":1014,"change":427,"percent_change":427,"volume":1652,"transactions":9,"vwap":1014},"2025-07-02",23.871,61700,{"date":1654,"open":891,"high":891,"low":662,"close":1014,"change":23,"percent_change":622,"volume":1655,"transactions":9,"vwap":1014},"2025-07-01",295400,{"date":1657,"open":1658,"high":1140,"low":755,"close":988,"change":207,"percent_change":147,"volume":1659,"transactions":9,"vwap":988},"2025-06-30",23.999,67200,{"date":1661,"open":852,"high":720,"low":1662,"close":755,"change":196,"percent_change":377,"volume":1663,"transactions":9,"vwap":755},"2025-06-27",23.885,50100,{"date":1665,"open":688,"high":1666,"low":1643,"close":688,"change":207,"percent_change":147,"volume":1667,"transactions":9,"vwap":688},"2025-06-26",23.962,47400,{"date":1669,"open":877,"high":904,"low":634,"close":634,"change":682,"percent_change":1670,"volume":1313,"transactions":9,"vwap":634},"2025-06-25",-0.62,{"date":1672,"open":1014,"high":1014,"low":1662,"close":837,"change":329,"percent_change":912,"volume":1673,"transactions":9,"vwap":837},"2025-06-24",59900,{"date":1675,"open":587,"high":877,"low":1676,"close":658,"change":367,"percent_change":368,"volume":722,"transactions":9,"vwap":658},"2025-06-23",23.817,{"date":1678,"open":647,"high":826,"low":1679,"close":826,"change":1210,"percent_change":1680,"volume":1681,"transactions":9,"vwap":826},"2025-06-20",23.769,0.8,69500,{"date":1683,"open":449,"high":675,"low":449,"close":647,"change":196,"percent_change":377,"volume":1404,"transactions":9,"vwap":647},"2025-06-18",{"date":1685,"open":586,"high":1582,"low":586,"close":681,"change":22,"percent_change":23,"volume":1686,"transactions":9,"vwap":681},"2025-06-17",179000,{"date":1688,"open":648,"high":1578,"low":647,"close":674,"change":234,"percent_change":235,"volume":1689,"transactions":9,"vwap":674},"2025-06-16",23800,{"date":1691,"open":648,"high":648,"low":449,"close":449,"change":652,"percent_change":653,"volume":1692,"transactions":9,"vwap":449},"2025-06-13",26600,{"date":1694,"open":634,"high":743,"low":606,"close":634,"change":357,"percent_change":358,"volume":1695,"transactions":9,"vwap":634},"2025-06-12",38600,{"date":1697,"open":681,"high":634,"low":586,"close":672,"change":107,"percent_change":122,"volume":1698,"transactions":9,"vwap":672},"2025-06-11",26100,{"date":1700,"open":399,"high":1701,"low":399,"close":588,"change":107,"percent_change":122,"volume":1702,"transactions":9,"vwap":588},"2025-06-10",23.793,43200,{"date":1704,"open":634,"high":634,"low":383,"close":470,"change":215,"percent_change":628,"volume":1705,"transactions":9,"vwap":470},"2025-06-09",152400,{"date":1707,"open":679,"high":679,"low":1708,"close":588,"change":512,"percent_change":513,"volume":1709,"transactions":9,"vwap":588},"2025-06-06",23.683,81700,{"date":1711,"open":693,"high":693,"low":449,"close":681,"change":215,"percent_change":628,"volume":1712,"transactions":9,"vwap":681},"2025-06-05",34700,{"date":1714,"open":588,"high":634,"low":588,"close":634,"change":478,"percent_change":1715,"volume":1716,"transactions":9,"vwap":634},"2025-06-04",0.63,58700,{"date":1718,"open":856,"high":1719,"low":399,"close":399,"change":443,"percent_change":245,"volume":1720,"transactions":9,"vwap":399},"2025-06-03",23.814,276500,{"date":1722,"open":606,"high":606,"low":470,"close":588,"change":427,"percent_change":427,"volume":1723,"transactions":9,"vwap":588},"2025-06-02",391300,{"date":1725,"open":681,"high":681,"low":433,"close":588,"change":22,"percent_change":23,"volume":1221,"transactions":9,"vwap":588},"2025-05-30",{"date":1727,"open":424,"high":449,"low":424,"close":504,"change":207,"percent_change":147,"volume":1246,"transactions":9,"vwap":504},"2025-05-29",{"date":1729,"open":449,"high":449,"low":1730,"close":426,"change":391,"percent_change":392,"volume":1731,"transactions":9,"vwap":426},"2025-05-28",23.621,76000,{"date":1733,"open":426,"high":418,"low":426,"close":433,"change":23,"percent_change":622,"volume":1734,"transactions":9,"vwap":433},"2025-05-27",108600,{"date":1736,"open":457,"high":739,"low":337,"close":383,"change":427,"percent_change":427,"volume":1737,"transactions":9,"vwap":383},"2025-05-23",33100,{"date":1739,"open":549,"high":399,"low":1740,"close":383,"change":989,"percent_change":990,"volume":1741,"transactions":9,"vwap":383},"2025-05-22",23.605,44100,{"date":1743,"open":549,"high":1744,"low":457,"close":457,"change":1745,"percent_change":1071,"volume":1746,"transactions":9,"vwap":457},"2025-05-21",23.732,-0.136,76700,{"date":1748,"open":399,"high":1749,"low":1750,"close":788,"change":1304,"percent_change":234,"volume":1751,"transactions":9,"vwap":788},"2025-05-20",23.744,23.677,17100,{"date":1753,"open":449,"high":674,"low":398,"close":399,"change":391,"percent_change":703,"volume":1754,"transactions":9,"vwap":399},"2025-05-19",25300,{"date":1756,"open":586,"high":647,"low":470,"close":647,"change":357,"percent_change":358,"volume":1757,"transactions":9,"vwap":647},"2025-05-16",53200,{"date":1759,"open":424,"high":603,"low":424,"close":418,"change":989,"percent_change":990,"volume":1760,"transactions":9,"vwap":418},"2025-05-15",30100,{"date":1762,"open":424,"high":1708,"low":1763,"close":401,"change":206,"percent_change":458,"volume":1764,"transactions":9,"vwap":401},"2025-05-14",23.561,42000,{"date":1766,"open":1767,"high":399,"low":1768,"close":326,"change":234,"percent_change":235,"volume":1751,"transactions":9,"vwap":326},"2025-05-13",23.691,23.596,{"date":1770,"open":549,"high":1771,"low":337,"close":457,"change":368,"percent_change":1772,"volume":1773,"transactions":9,"vwap":457},"2025-05-12",23.872,-0.55,28500,{"date":1775,"open":470,"high":856,"low":336,"close":399,"change":989,"percent_change":990,"volume":1776,"transactions":9,"vwap":399},"2025-05-09",48200,{"date":1778,"open":1779,"high":1780,"low":337,"close":326,"change":224,"percent_change":1781,"volume":1782,"transactions":9,"vwap":326},"2025-05-08",23.619,23.762,-0.59,79300,{"date":1784,"open":449,"high":586,"low":355,"close":588,"change":107,"percent_change":122,"volume":1785,"transactions":9,"vwap":588},"2025-05-07",56100,{"date":1787,"open":355,"high":586,"low":355,"close":470,"change":235,"percent_change":1788,"volume":1427,"transactions":9,"vwap":470},"2025-05-06",0.55,{"date":1790,"open":364,"high":399,"low":364,"close":325,"change":196,"percent_change":377,"volume":1791,"transactions":9,"vwap":325},"2025-05-05",880800,{"date":1793,"open":588,"high":606,"low":457,"close":457,"change":682,"percent_change":683,"volume":1794,"transactions":9,"vwap":457},"2025-05-02",30400,{"date":1796,"open":675,"high":743,"low":398,"close":418,"change":893,"percent_change":1144,"volume":1797,"transactions":9,"vwap":418},"2025-05-01",108300,{"date":1799,"open":647,"high":679,"low":1800,"close":679,"change":206,"percent_change":458,"volume":1801,"transactions":9,"vwap":679},"2025-04-30",23.661,63700,{"date":1803,"open":457,"high":587,"low":457,"close":594,"change":107,"percent_change":122,"volume":1804,"transactions":9,"vwap":594},"2025-04-29",34400,{"date":1806,"open":470,"high":672,"low":1807,"close":586,"change":367,"percent_change":368,"volume":736,"transactions":9,"vwap":586},"2025-04-28",23.595,{"date":1809,"open":442,"high":681,"low":336,"close":681,"change":458,"percent_change":689,"volume":1760,"transactions":9,"vwap":681},"2025-04-25",{"date":1811,"open":399,"high":586,"low":325,"close":433,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":433},"2025-04-24",0.137,0.58,100200,{"date":1816,"open":326,"high":1817,"low":337,"close":1818,"change":1819,"percent_change":989,"volume":1820,"transactions":9,"vwap":1818},"2025-04-23",23.685,23.573,0.023,64100,{"date":180,"open":549,"high":401,"low":336,"close":325,"change":215,"percent_change":628,"volume":1822,"transactions":9,"vwap":325},108000]