[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IFGL":3,"homepage-market-summary":29,"stock-historical-IFGL":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IFGL","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 International Developed Real Estate ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.9534,0.808084,"Quarterly",{"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":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},20.44,20.47,20.4741,20.31,20.505,-0.065,-0.32,12108.668455,25.59,12965.025974028,2.5,4747,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},365,1000,{"period_high":25,"period_low":20,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},14859,5423456.493507,-2.43,"2025-04-22",[180,183,192,203,214,225,236,245,254,263,273,282,292,302,313,323,333,341,351,360,369,379,389,398,406,416,425,435,445,456,466,475,483,490,499,508,518,526,534,542,553,561,569,580,589,598,606,614,622,630,639,648,655,662,670,679,686,694,703,710,717,723,729,733,741,749,756,762,765,771,775,782,789,795,800,805,811,816,820,825,829,834,838,843,848,852,855,861,865,868,874,880,885,890,896,902,904,907,916,923,929,935,941,949,958,966,973,978,982,986,991,996,1001,1006,1011,1015,1020,1025,1031,1036,1041,1045,1050,1055,1060,1063,1066,1071,1075,1080,1086,1092,1097,1101,1105,1109,1115,1118,1121,1127,1132,1136,1141,1145,1151,1154,1159,1164,1170,1176,1184,1189,1196,1203,1208,1215,1220,1225,1230,1235,1241,1247,1252,1258,1265,1269,1275,1283,1287,1291,1296,1303,1308,1312,1317,1321,1327,1331,1336,1339,1343,1346,1349,1351,1353,1356,1360,1362,1365,1368,1372,1376,1379,1381,1383,1386,1389,1392,1394,1397,1400,1405,1408,1412,1416,1419,1422,1425,1428,1430,1433,1436,1438,1441,1444,1447,1450,1452,1455,1459,1464,1467,1470,1473,1475,1478,1480,1483,1485,1488,1490,1494,1496,1500,1504,1507,1510,1513,1517,1519,1523,1525,1529,1532,1535,1538,1540,1542,1544,1547,1549,1552,1554,1556,1559,1561,1564,1568,1570,1573,1575,1578,1580,1585,1589,1592,1594,1597,1599,1601,1604,1608,1610,1615,1619,1621,1624,1626,1628,1631,1634,1637,1639,1642,1646,1649,1651,1654,1657,1659,1661,1663,1665,1667,1670,1673,1679,1683,1685,1687,1689,1692,1694,1696,1699,1702,1705,1707,1710,1713,1717,1719,1721,1724,1728,1730,1732,1734,1736,1738,1741,1744,1746,1750,1752,1755,1757,1760,1762,1764,1767,1769,1772,1774,1777,1781,1785,1789,1793,1797,1802,1809,1815,1820,1824,1830,1834,1838,1843,1849,1855,1859,1862,1864,1868,1872,1874,1880,1884,1887,1892,1897,1902,1906,1910],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},200,20.3755,{"date":184,"open":185,"high":185,"low":186,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",20.68,20.42,-0.2199,-1.06,19669.3727,246,20.5041,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",20.84,20.9,20.67,20.7249,-0.0751,-0.36,9628.4985,176,20.8337,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",20.88,20.89,20.7,20.8,-0.127,-0.61,19611.103982,199,20.7954,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",20.92,21.03,20.83,20.927,-0.098,-0.47,7422.9354,147,20.9566,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",20.98,21.07,20.94,21.025,0.015,0.07,9366.393629,120,20.9867,{"date":237,"open":227,"high":238,"low":218,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",21.0322,21.01,-0.06,-0.28,33115.795864,297,20.9433,{"date":246,"open":247,"high":248,"low":239,"close":228,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",21.1,21.17,-0.27,-1.27,15793.7663,192,21.0858,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":232,"percent_change":260,"volume":261,"transactions":50,"vwap":262},"2026-09-22",21.31,21.39,21.16,21.34,0.33,18663.515834,21.2662,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":181,"vwap":272},"2026-09-21",21.32,21.33,21.19,21.27,0.05,0.24,19745.92465,21.2675,{"date":274,"open":267,"high":268,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",21.085,21.22,-0.2375,-1.11,35331.2394,252,21.2131,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",21.55,21.35,21.4575,0.1775,0.83,17119.8423,390,21.421,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":210,"volume":299,"transactions":300,"vwap":301},"2026-09-16",21.36,21.49,21.24,21.28,-0.13,3467.2164,103,21.4016,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",21.47,21.51,21.385,21.41,-0.39,-1.79,129531.823674,219,21.4416,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":23,"volume":320,"transactions":321,"vwap":322},"2026-09-14",21.79,21.84,21.66,21.8,-0.07,11161.955773,158,21.763,{"date":324,"open":325,"high":326,"low":327,"close":325,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",21.87,22.03,21.82,0.0231,0.11,5530.9628,117,21.9145,{"date":334,"open":335,"high":326,"low":316,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":212,"vwap":340},"2026-09-10",21.96,21.8469,-0.2531,-1.15,5909.6403,21.9065,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",22.29,22.08,22.1,-0.16,-0.72,14211.6091,181,22.1678,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":346,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",22.38,22.24,22.26,-0.71,3522.530732,119,22.3211,{"date":361,"open":362,"high":362,"low":363,"close":364,"change":365,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",22.4699,22.41,22.42,0,4355.9948,80,22.4174,{"date":370,"open":371,"high":372,"low":373,"close":364,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",22.46,22.49,22.31,0.155,0.7,29395.6878,195,22.3871,{"date":380,"open":381,"high":382,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",22.3,22.35,22.265,0.045,0.2,5163.028,595,22.3116,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":240,"percent_change":249,"volume":395,"transactions":396,"vwap":397},"2026-09-01",22.32,22.39,22.1547,22.22,18128.849,288,22.298,{"date":399,"open":371,"high":371,"low":355,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",22.28,-0.215,-0.96,12894.9485,202,22.3551,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",22.67,22.475,22.495,-0.165,-0.73,2763.266778,76,22.5548,{"date":417,"open":418,"high":419,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",22.5412,22.66,-0.0782,-0.34,4310.04348,83,22.6331,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",22.84,22.72,22.7382,-0.1218,-0.53,2574.736038,71,22.7832,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":329,"volume":442,"transactions":443,"vwap":444},"2026-08-25",22.91,22.93,22.77,22.86,0.025,11807.130614,156,22.8254,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",22.8,23,22.78,22.835,-0.0269,-0.12,16257.879,172,22.8465,{"date":457,"open":438,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",22.95,22.8001,22.8619,0.0669,0.29,3430.903392,86,22.8799,{"date":467,"open":468,"high":469,"low":468,"close":470,"change":471,"percent_change":462,"volume":472,"transactions":473,"vwap":474},"2026-08-20",22.73,22.8305,22.795,0.065,8782.263594,125,22.7964,{"date":476,"open":468,"high":468,"low":477,"close":468,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",22.62,0.1613,0.71,3402.3467,89,22.6984,{"date":484,"open":419,"high":468,"low":485,"close":485,"change":486,"percent_change":431,"volume":487,"transactions":488,"vwap":489},"2026-08-18",22.5687,-0.1213,7676.755281,154,22.6554,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":298,"percent_change":496,"volume":497,"transactions":488,"vwap":498},"2026-08-17",22.74,22.79,22.65,22.69,-0.57,11391.028312,22.7032,{"date":500,"open":501,"high":501,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-14",22.89,22.82,-0.05,-0.22,1437.142556,93,22.8496,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":269,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-13",22.92,22.94,22.81,22.87,0.22,5838.1987,87,22.9007,{"date":519,"open":520,"high":520,"low":502,"close":502,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-12",22.96,-0.0224,-0.1,8058.944029,114,22.8869,{"date":527,"open":438,"high":438,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":358,"vwap":533},"2026-08-11",22.375,22.8424,0.0024,0.01,3872.1357,22.7145,{"date":535,"open":536,"high":537,"low":449,"close":427,"change":538,"percent_change":338,"volume":539,"transactions":540,"vwap":541},"2026-08-10",22.85,22.9099,-0.265,5119.177772,112,22.8457,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-07",23.11,23.18,23.04,23.105,0.145,0.63,8611.7057,107,23.1076,{"date":554,"open":555,"high":556,"low":427,"close":520,"change":452,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-06",22.9501,23.07,-0.52,20387.960669,144,22.9226,{"date":562,"open":563,"high":563,"low":546,"close":564,"change":565,"percent_change":241,"volume":566,"transactions":567,"vwap":568},"2026-08-05",23.14,23.08,-0.0659,5128.9277,73,23.0881,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-04",23.06,23.22,22.9187,23.1459,0.1809,0.79,11198.2567,165,23.1129,{"date":581,"open":582,"high":571,"low":583,"close":584,"change":585,"percent_change":431,"volume":586,"transactions":587,"vwap":588},"2026-08-03",23.03,22.9,22.965,-0.1234,8213.988899,140,23.0046,{"date":590,"open":591,"high":591,"low":440,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-31",23.1,23.0884,-0.2416,-1.04,10965.1057,121,23.0001,{"date":599,"open":600,"high":601,"low":564,"close":602,"change":260,"percent_change":603,"volume":604,"transactions":252,"vwap":605},"2026-07-30",23.21,23.38,23.33,1.43,9123.05512,23.2586,{"date":607,"open":582,"high":608,"low":583,"close":448,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-29",23.17,-0.075,-0.33,4881.263645,85,23.0677,{"date":615,"open":616,"high":563,"low":458,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":252,"vwap":621},"2026-07-28",22.97,23.075,0.15,0.65,17329.8477,23.0493,{"date":623,"open":624,"high":625,"low":624,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":349,"vwap":560},"2026-07-27",22.83,22.99,22.925,0.245,1.08,8890.472128,{"date":631,"open":632,"high":449,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-24",22.56,22.68,0.19,0.84,16395.059548,162,22.6914,{"date":640,"open":641,"high":641,"low":642,"close":372,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-23",22.64,22.44,-0.295,-1.29,14604.36341,188,22.4992,{"date":649,"open":427,"high":501,"low":439,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":469},"2026-07-22",22.785,-0.025,-0.11,11852.894844,116,{"date":656,"open":427,"high":501,"low":428,"close":512,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-21",0.12,0.53,4905.325909,96,22.8132,{"date":663,"open":664,"high":447,"low":495,"close":495,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-20",22.76,-0.0849,-0.37,7502.653504,94,22.7138,{"date":671,"open":492,"high":672,"low":468,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-17",22.8635,22.7749,0.0842,0.37,13740.746338,244,22.7727,{"date":680,"open":632,"high":493,"low":632,"close":681,"change":682,"percent_change":421,"volume":683,"transactions":684,"vwap":685},"2026-07-16",22.6907,-0.0785,7833.093914,101,22.6579,{"date":687,"open":641,"high":502,"low":641,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-15",22.7692,0.2492,1.11,7388.6759,131,22.7901,{"date":695,"open":696,"high":408,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-14",22.58,22.52,0.1,0.45,1842.71344,75,22.5758,{"date":704,"open":372,"high":494,"low":705,"close":364,"change":706,"percent_change":707,"volume":708,"transactions":596,"vwap":709},"2026-07-13",22.414,-0.15,-0.66,7687.1269,22.5114,{"date":711,"open":632,"high":494,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-10",22.4,22.57,0.14,0.62,4100,{"date":718,"open":353,"high":371,"low":719,"close":720,"change":232,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-07-09",22.34,22.43,0.31,6400,{"date":724,"open":343,"high":725,"low":354,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-08",22.36,-0.23,-1.02,32800,{"date":730,"open":495,"high":447,"low":731,"close":731,"change":503,"percent_change":504,"volume":732,"transactions":9,"vwap":731},"2026-07-07",22.59,4300,{"date":734,"open":735,"high":736,"low":737,"close":641,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":641},"2026-07-06",22.54,22.7,22.48,0.17,0.76,8500,{"date":742,"open":743,"high":744,"low":719,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-02",22.5,22.51,22.47,0.3,1.35,12400,{"date":750,"open":751,"high":752,"low":751,"close":753,"change":298,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-01",22.059999,22.19,22.17,-0.58,6500,{"date":757,"open":758,"high":719,"low":753,"close":381,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":381},"2026-06-30",22.2,-0.14,-0.62,5700,{"date":763,"open":364,"high":743,"low":725,"close":642,"change":365,"percent_change":365,"volume":764,"transactions":9,"vwap":642},"2026-06-29",49800,{"date":766,"open":712,"high":767,"low":712,"close":642,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":642},"2026-06-26",22.53,0.18,0.81,6000,{"date":772,"open":392,"high":392,"low":354,"close":355,"change":634,"percent_change":773,"volume":774,"transactions":9,"vwap":355},"2026-06-25",0.86,5900,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":121,"percent_change":781,"volume":761,"transactions":9,"vwap":780},"2026-06-24",21.99,22.11,21.97,22.07,1.15,{"date":783,"open":784,"high":785,"low":318,"close":327,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":327},"2026-06-23",21.83,21.94,-0.25,-1.13,12800,{"date":790,"open":791,"high":792,"low":316,"close":780,"change":793,"percent_change":199,"volume":794,"transactions":9,"vwap":780},"2026-06-22",21.85,22.14,-0.08,12000,{"date":796,"open":354,"high":354,"low":797,"close":798,"change":793,"percent_change":199,"volume":799,"transactions":9,"vwap":798},"2026-06-18",22.09,22.15,11400,{"date":801,"open":372,"high":767,"low":802,"close":802,"change":610,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-17",22.23,-1.46,7900,{"date":806,"open":696,"high":807,"low":697,"close":632,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":632},"2026-06-16",22.61,0.03,0.13,2900,{"date":812,"open":449,"high":449,"low":744,"close":767,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":767},"2026-06-15",-0.44,-1.92,12500,{"date":817,"open":583,"high":625,"low":735,"close":616,"change":698,"percent_change":818,"volume":819,"transactions":9,"vwap":616},"2026-06-12",0.44,4600,{"date":821,"open":735,"high":510,"low":720,"close":513,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":513},"2026-06-11",0.41,1.83,7000,{"date":826,"open":743,"high":495,"low":371,"close":371,"change":618,"percent_change":827,"volume":828,"transactions":9,"vwap":371},"2026-06-10",0.67,6600,{"date":830,"open":831,"high":712,"low":832,"close":373,"change":809,"percent_change":833,"volume":740,"transactions":9,"vwap":373},"2026-06-09",22.33,22.18,0.59,{"date":835,"open":400,"high":400,"low":832,"close":832,"change":836,"percent_change":822,"volume":837,"transactions":9,"vwap":832},"2026-06-08",0.09,6900,{"date":839,"open":391,"high":719,"low":840,"close":797,"change":813,"percent_change":841,"volume":842,"transactions":9,"vwap":797},"2026-06-05",22.02,-1.95,10300,{"date":844,"open":744,"high":845,"low":745,"close":767,"change":106,"percent_change":846,"volume":847,"transactions":9,"vwap":767},"2026-06-04",22.55,0.27,5600,{"date":849,"open":767,"high":767,"low":353,"close":745,"change":249,"percent_change":850,"volume":851,"transactions":9,"vwap":745},"2026-06-03",-1.19,8800,{"date":853,"open":493,"high":447,"low":495,"close":492,"change":503,"percent_change":504,"volume":854,"transactions":9,"vwap":492},"2026-06-02",12200,{"date":856,"open":439,"high":857,"low":428,"close":493,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":493},"2026-06-01",23.02,-0.38,-1.64,20400,{"date":862,"open":863,"high":864,"low":863,"close":608,"change":232,"percent_change":746,"volume":810,"transactions":9,"vwap":608},"2026-05-29",23.15,23.25,{"date":866,"open":857,"high":608,"low":857,"close":591,"change":808,"percent_change":809,"volume":867,"transactions":9,"vwap":591},"2026-05-28",4200,{"date":869,"open":556,"high":591,"low":870,"close":556,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":556},"2026-05-27",23.030001,-0.04,-0.17,9900,{"date":875,"open":876,"high":877,"low":878,"close":544,"change":634,"percent_change":288,"volume":879,"transactions":9,"vwap":544},"2026-05-26",23.059999,23.12,23.040001,3600,{"date":881,"open":882,"high":857,"low":493,"close":510,"change":883,"percent_change":594,"volume":884,"transactions":9,"vwap":510},"2026-05-22",23.01,-0.24,14400,{"date":886,"open":564,"high":887,"low":458,"close":888,"change":808,"percent_change":809,"volume":889,"transactions":9,"vwap":888},"2026-05-21",23.19,23.16,13500,{"date":891,"open":624,"high":887,"low":493,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-20",23.13,0.26,1.14,11800,{"date":897,"open":427,"high":898,"low":899,"close":513,"change":793,"percent_change":900,"volume":901,"transactions":9,"vwap":513},"2026-05-19",22.98,22.75,-0.35,8000,{"date":903,"open":513,"high":458,"low":439,"close":458,"change":793,"percent_change":900,"volume":799,"transactions":9,"vwap":458},"2026-05-18",{"date":905,"open":892,"high":892,"low":437,"close":870,"change":308,"percent_change":906,"volume":842,"transactions":9,"vwap":870},"2026-05-15",-1.67,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-14",23.45,23.53,23.39,23.42,-0.19,-0.8,14900,{"date":917,"open":918,"high":919,"low":918,"close":920,"change":531,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-05-13",23.41,23.65,23.61,0.04,7300,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":249,"percent_change":787,"volume":804,"transactions":9,"vwap":928},"2026-05-12",23.62,23.67,23.48,23.6,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":921,"percent_change":738,"volume":847,"transactions":9,"vwap":934},"2026-05-11",23.95,23.98,23.85,23.87,{"date":936,"open":937,"high":934,"low":938,"close":939,"change":106,"percent_change":121,"volume":940,"transactions":9,"vwap":939},"2026-05-08",23.8,23.75,23.83,12100,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":858,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-07",24.040001,24.059999,23.73,23.77,-1.57,12600,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-06",24.17,24.18,24.11,24.15,0.52,2.2,3400,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":65,"volume":965,"transactions":9,"vwap":963},"2026-05-05",23.57,23.69,23.52,23.63,0.21,5100,{"date":967,"open":968,"high":969,"low":970,"close":912,"change":23,"percent_change":971,"volume":972,"transactions":9,"vwap":912},"2026-05-04",23.49,23.54,23.35,-1.35,6300,{"date":974,"open":926,"high":975,"low":926,"close":976,"change":977,"percent_change":858,"volume":774,"transactions":9,"vwap":976},"2026-05-01",23.92,23.74,-0.09,{"date":979,"open":910,"high":934,"low":910,"close":939,"change":375,"percent_change":980,"volume":981,"transactions":9,"vwap":939},"2026-04-30",3.03,14600,{"date":983,"open":984,"high":984,"low":892,"close":892,"change":308,"percent_change":985,"volume":799,"transactions":9,"vwap":892},"2026-04-29",23.4,-1.66,{"date":987,"open":988,"high":989,"low":990,"close":962,"change":652,"percent_change":221,"volume":761,"transactions":9,"vwap":962},"2026-04-28",23.47,23.59,23.44,{"date":992,"open":993,"high":961,"low":928,"close":963,"change":319,"percent_change":994,"volume":995,"transactions":9,"vwap":963},"2026-04-27",23.64,-0.3,11300,{"date":997,"open":998,"high":938,"low":910,"close":999,"change":269,"percent_change":964,"volume":1000,"transactions":9,"vwap":999},"2026-04-24",23.55,23.7,17000,{"date":1002,"open":1003,"high":1003,"low":910,"close":919,"change":522,"percent_change":1004,"volume":1005,"transactions":9,"vwap":919},"2026-04-23",23.79,-0.42,9000,{"date":1007,"open":1008,"high":1008,"low":945,"close":938,"change":1009,"percent_change":1010,"volume":948,"transactions":9,"vwap":938},"2026-04-22",23.91,0.02,0.08,{"date":1012,"open":1013,"high":1013,"low":945,"close":945,"change":858,"percent_change":1014,"volume":972,"transactions":9,"vwap":945},"2026-04-21",24.08,-1.58,{"date":1016,"open":1017,"high":1018,"low":943,"close":953,"change":652,"percent_change":1019,"volume":965,"transactions":9,"vwap":953},"2026-04-20",24.12,24.16,-0.45,{"date":1021,"open":952,"high":1022,"low":954,"close":1023,"change":121,"percent_change":1024,"volume":794,"transactions":9,"vwap":1023},"2026-04-17",24.38,24.22,1.04,{"date":1026,"open":932,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":793,"volume":995,"transactions":9,"vwap":1029},"2026-04-16",24.02,23.89,23.97,-0.02,{"date":1032,"open":1033,"high":944,"low":1034,"close":1035,"change":269,"percent_change":964,"volume":847,"transactions":9,"vwap":1035},"2026-04-15",23.94,23.88,23.99,{"date":1037,"open":946,"high":931,"low":946,"close":1033,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1033},"2026-04-14",0.34,1.44,6100,{"date":1042,"open":1043,"high":928,"low":1043,"close":928,"change":808,"percent_change":809,"volume":1044,"transactions":9,"vwap":928},"2026-04-13",23.27,2500,{"date":1046,"open":989,"high":1047,"low":1048,"close":960,"change":106,"percent_change":893,"volume":1049,"transactions":9,"vwap":960},"2026-04-10",23.66,23.56,2200,{"date":1051,"open":1052,"high":963,"low":1052,"close":1053,"change":871,"percent_change":872,"volume":1054,"transactions":9,"vwap":1053},"2026-04-09",23.26,23.51,10400,{"date":1056,"open":919,"high":1057,"low":918,"close":998,"change":65,"percent_change":1058,"volume":1059,"transactions":9,"vwap":998},"2026-04-08",23.72,3.97,9300,{"date":1061,"open":697,"high":494,"low":382,"close":494,"change":1030,"percent_change":977,"volume":1062,"transactions":9,"vwap":494},"2026-04-07",2800,{"date":1064,"open":632,"high":492,"low":632,"close":408,"change":329,"percent_change":51,"volume":1065,"transactions":9,"vwap":408},"2026-04-06",3200,{"date":1067,"open":1068,"high":1068,"low":372,"close":632,"change":652,"percent_change":1069,"volume":1070,"transactions":9,"vwap":632},"2026-04-02",22.6,-0.49,2100,{"date":1072,"open":495,"high":624,"low":477,"close":408,"change":721,"percent_change":1073,"volume":1074,"transactions":9,"vwap":408},"2026-04-01",1.39,15700,{"date":1076,"open":753,"high":725,"low":751,"close":725,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":725},"2026-03-31",0.54,2.47,14000,{"date":1081,"open":1082,"high":840,"low":1083,"close":327,"change":106,"percent_change":1084,"volume":1085,"transactions":9,"vwap":327},"2026-03-30",21.95,21.76,0.28,39300,{"date":1087,"open":1088,"high":785,"low":1089,"close":1083,"change":610,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1083},"2026-03-27",21.89,21.67,-1.49,24200,{"date":1093,"open":753,"high":831,"low":1094,"close":797,"change":666,"percent_change":1095,"volume":1096,"transactions":9,"vwap":797},"2026-03-26",22.049999,-1.65,41800,{"date":1098,"open":731,"high":731,"low":1099,"close":371,"change":618,"percent_change":827,"volume":1100,"transactions":9,"vwap":371},"2026-03-25",22.45,4000,{"date":1102,"open":802,"high":364,"low":802,"close":373,"change":706,"percent_change":1103,"volume":1104,"transactions":9,"vwap":373},"2026-03-24",-0.67,8900,{"date":1106,"open":372,"high":1107,"low":712,"close":371,"change":714,"percent_change":549,"volume":1108,"transactions":9,"vwap":371},"2026-03-23",22.71,15500,{"date":1110,"open":898,"high":625,"low":1111,"close":391,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":391},"2026-03-20",22.25,-0.81,-3.5,49000,{"date":1116,"open":502,"high":1052,"low":493,"close":892,"change":977,"percent_change":308,"volume":1117,"transactions":9,"vwap":892},"2026-03-19",35700,{"date":1119,"open":909,"high":909,"low":545,"close":572,"change":241,"percent_change":850,"volume":1120,"transactions":9,"vwap":572},"2026-03-18",3500,{"date":1122,"open":963,"high":976,"low":1123,"close":1124,"change":1125,"percent_change":298,"volume":1126,"transactions":9,"vwap":1124},"2026-03-17",23.43,23.5,-0.03,16900,{"date":1128,"open":1123,"high":928,"low":1123,"close":910,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":910},"2026-03-16",0.46,1.99,8200,{"date":1133,"open":970,"high":918,"low":1134,"close":556,"change":241,"percent_change":1135,"volume":1079,"transactions":9,"vwap":556},"2026-03-13",23.049999,-1.2,{"date":1137,"open":1138,"high":1138,"low":1139,"close":970,"change":1004,"percent_change":1140,"volume":842,"transactions":9,"vwap":970},"2026-03-12",23.46,23.29,-1.77,{"date":1142,"open":934,"high":934,"low":919,"close":946,"change":1143,"percent_change":71,"volume":1144,"transactions":9,"vwap":946},"2026-03-11",-0.26,13100,{"date":1146,"open":951,"high":1147,"low":1148,"close":1149,"change":106,"percent_change":121,"volume":1150,"transactions":9,"vwap":1149},"2026-03-10",24.29,24,24.030001,15300,{"date":1152,"open":926,"high":943,"low":968,"close":1029,"change":522,"percent_change":1004,"volume":1153,"transactions":9,"vwap":1029},"2026-03-09",15800,{"date":1155,"open":1148,"high":1018,"low":1156,"close":1157,"change":977,"percent_change":666,"volume":1158,"transactions":9,"vwap":1157},"2026-03-06",23.86,24.07,28500,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1018,"change":199,"percent_change":1163,"volume":965,"transactions":9,"vwap":1018},"2026-03-05",24.35,24.01,-1.47,{"date":1165,"open":1166,"high":1167,"low":1161,"close":1168,"change":698,"percent_change":822,"volume":1169,"transactions":9,"vwap":1168},"2026-03-04",24.43,24.56,24.52,5000,{"date":1171,"open":1023,"high":1172,"low":943,"close":1173,"change":1174,"percent_change":1175,"volume":1144,"transactions":9,"vwap":1173},"2026-03-03",24.47,24.42,-0.64,-2.55,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":740,"transactions":9,"vwap":1181},"2026-03-02",25.07,25.14,24.92,25.059999,-0.48,-1.88,{"date":1185,"open":25,"high":25,"low":1186,"close":1187,"change":921,"percent_change":1188,"volume":810,"transactions":9,"vwap":1187},"2026-02-27",25.48,25.54,0.16,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":836,"percent_change":151,"volume":1195,"transactions":9,"vwap":1194},"2026-02-26",25.45,25.55,25.4,25.5,11900,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":634,"percent_change":1202,"volume":1169,"transactions":9,"vwap":1201},"2026-02-25",25.29,25.49,25.26,25.41,0.75,{"date":1204,"open":1205,"high":1198,"low":1205,"close":1206,"change":111,"percent_change":871,"volume":1207,"transactions":9,"vwap":1206},"2026-02-24",25.17,25.22,23400,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":977,"percent_change":199,"volume":1214,"transactions":9,"vwap":1213},"2026-02-23",25.25,25.36,25.18,25.23,16700,{"date":1216,"open":1178,"high":1217,"low":1178,"close":1218,"change":121,"percent_change":44,"volume":1219,"transactions":9,"vwap":1218},"2026-02-20",25.35,25.32,12700,{"date":1221,"open":1222,"high":1178,"low":1223,"close":1178,"change":871,"percent_change":346,"volume":1224,"transactions":9,"vwap":1178},"2026-02-19",25.01,24.93,10000,{"date":1226,"open":1227,"high":1210,"low":1178,"close":1228,"change":726,"percent_change":1229,"volume":1117,"transactions":9,"vwap":1228},"2026-02-18",25.15,25.11,-0.91,{"date":1231,"open":1200,"high":1232,"low":1227,"close":1233,"change":698,"percent_change":126,"volume":1234,"transactions":9,"vwap":1233},"2026-02-17",25.39,25.34,30900,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":106,"percent_change":270,"volume":1000,"transactions":9,"vwap":1240},"2026-02-13",25.13,25.31,25.09,25.24,{"date":1242,"open":1243,"high":1244,"low":1228,"close":1212,"change":522,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1212},"2026-02-12",25.3,25.33,-0.4,27200,{"date":1248,"open":1249,"high":1233,"low":1250,"close":1249,"change":714,"percent_change":1251,"volume":842,"transactions":9,"vwap":1249},"2026-02-11",25.28,25.19,0.56,{"date":1253,"open":1239,"high":1254,"low":1255,"close":1179,"change":1038,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1179},"2026-02-10",25.2,25.040001,1.37,25300,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1262,"change":146,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-02-09",24.62,24.85,24.8,1.56,11100,{"date":1266,"open":1267,"high":1173,"low":1147,"close":1173,"change":618,"percent_change":715,"volume":1268,"transactions":9,"vwap":1173},"2026-02-06",24.31,5200,{"date":1270,"open":1271,"high":1272,"low":1018,"close":1273,"change":298,"percent_change":431,"volume":1274,"transactions":9,"vwap":1273},"2026-02-05",24.3,24.34,24.27,18800,{"date":1276,"open":1272,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-02-04",24.48,24.28,24.4,0.23,0.95,21800,{"date":1284,"open":1013,"high":1285,"low":1013,"close":951,"change":836,"percent_change":675,"volume":1286,"transactions":9,"vwap":951},"2026-02-03",24.21,22000,{"date":1288,"open":943,"high":1289,"low":1162,"close":1013,"change":522,"percent_change":1290,"volume":1246,"transactions":9,"vwap":1013},"2026-02-02",24.14,-0.41,{"date":1292,"open":1293,"high":1273,"low":1294,"close":952,"change":1143,"percent_change":188,"volume":1295,"transactions":9,"vwap":952},"2026-01-30",24.26,24.1,14700,{"date":1297,"open":1298,"high":1299,"low":1018,"close":1300,"change":121,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-01-29",24.37,24.5,24.44,1.03,16800,{"date":1304,"open":1017,"high":1305,"low":1306,"close":1305,"change":111,"percent_change":871,"volume":1307,"transactions":9,"vwap":1305},"2026-01-28",24.19,24.049999,18200,{"date":1309,"open":953,"high":1310,"low":944,"close":1311,"change":121,"percent_change":1024,"volume":1219,"transactions":9,"vwap":1311},"2026-01-27",24.23,24.2,{"date":1313,"open":1162,"high":1306,"low":1314,"close":931,"change":634,"percent_change":1315,"volume":1316,"transactions":9,"vwap":931},"2026-01-26",23.93,0.8,7100,{"date":1318,"open":993,"high":937,"low":989,"close":1319,"change":269,"percent_change":964,"volume":1320,"transactions":9,"vwap":1319},"2026-01-23",23.76,1600,{"date":1322,"open":1323,"high":938,"low":963,"close":1324,"change":964,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-01-22",23.68,23.71,0.89,23900,{"date":1328,"open":1138,"high":969,"low":1329,"close":1124,"change":1030,"percent_change":977,"volume":1330,"transactions":9,"vwap":1124},"2026-01-21",23.37,16600,{"date":1332,"open":1333,"high":1047,"low":927,"close":962,"change":1334,"percent_change":1335,"volume":1104,"transactions":9,"vwap":962},"2026-01-20",23.58,-0.31,-1.3,{"date":1337,"open":1156,"high":1008,"low":1338,"close":939,"change":1010,"percent_change":1038,"volume":854,"transactions":9,"vwap":939},"2026-01-16",23.78,{"date":1340,"open":1319,"high":1034,"low":926,"close":938,"change":618,"percent_change":1341,"volume":1342,"transactions":9,"vwap":938},"2026-01-15",0.64,33400,{"date":1344,"open":1048,"high":926,"low":998,"close":928,"change":921,"percent_change":738,"volume":1345,"transactions":9,"vwap":928},"2026-01-14",8300,{"date":1347,"open":1323,"high":1323,"low":1124,"close":1048,"change":872,"percent_change":347,"volume":1348,"transactions":9,"vwap":1048},"2026-01-13",24500,{"date":1350,"open":925,"high":976,"low":920,"close":945,"change":1010,"percent_change":1038,"volume":889,"transactions":9,"vwap":945},"2026-01-12",{"date":1352,"open":928,"high":926,"low":969,"close":919,"change":531,"percent_change":921,"volume":867,"transactions":9,"vwap":919},"2026-01-09",{"date":1354,"open":962,"high":926,"low":962,"close":993,"change":634,"percent_change":769,"volume":1355,"transactions":9,"vwap":993},"2026-01-08",13600,{"date":1357,"open":968,"high":998,"low":918,"close":909,"change":634,"percent_change":1358,"volume":1359,"transactions":9,"vwap":909},"2026-01-07",0.82,17500,{"date":1361,"open":602,"high":602,"low":600,"close":1052,"change":269,"percent_change":514,"volume":1131,"transactions":9,"vwap":1052},"2026-01-06",{"date":1363,"open":870,"high":864,"low":511,"close":600,"change":836,"percent_change":1364,"volume":965,"transactions":9,"vwap":600},"2026-01-05",0.39,{"date":1366,"open":1367,"high":1367,"low":564,"close":877,"change":808,"percent_change":809,"volume":972,"transactions":9,"vwap":877},"2026-01-02",23.2,{"date":1369,"open":1370,"high":608,"low":882,"close":1370,"change":793,"percent_change":900,"volume":1371,"transactions":9,"vwap":1370},"2025-12-31",23.09,25400,{"date":1373,"open":563,"high":1374,"low":892,"close":608,"change":232,"percent_change":746,"volume":1375,"transactions":9,"vwap":608},"2025-12-30",23.28,32500,{"date":1377,"open":1370,"high":863,"low":1134,"close":591,"change":921,"percent_change":738,"volume":1378,"transactions":9,"vwap":591},"2025-12-29",13000,{"date":1380,"open":888,"high":888,"low":870,"close":876,"change":111,"percent_change":871,"volume":1074,"transactions":9,"vwap":876},"2025-12-26",{"date":1382,"open":564,"high":1370,"low":876,"close":556,"change":921,"percent_change":738,"volume":810,"transactions":9,"vwap":556},"2025-12-24",{"date":1384,"open":870,"high":564,"low":458,"close":870,"change":634,"percent_change":288,"volume":1385,"transactions":9,"vwap":870},"2025-12-23",8100,{"date":1387,"open":664,"high":427,"low":468,"close":427,"change":232,"percent_change":721,"volume":1388,"transactions":9,"vwap":427},"2025-12-22",13700,{"date":1390,"open":493,"high":501,"low":428,"close":439,"change":111,"percent_change":871,"volume":1391,"transactions":9,"vwap":439},"2025-12-19",33900,{"date":1393,"open":447,"high":501,"low":492,"close":449,"change":657,"percent_change":658,"volume":1219,"transactions":9,"vwap":449},"2025-12-18",{"date":1395,"open":641,"high":449,"low":1068,"close":419,"change":1030,"percent_change":977,"volume":1396,"transactions":9,"vwap":419},"2025-12-17",9100,{"date":1398,"open":495,"high":468,"low":696,"close":633,"change":808,"percent_change":809,"volume":1399,"transactions":9,"vwap":633},"2025-12-16",10800,{"date":1401,"open":428,"high":468,"low":696,"close":494,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":494},"2025-12-15",-0.29,-1.26,19500,{"date":1406,"open":616,"high":882,"low":501,"close":511,"change":106,"percent_change":893,"volume":1407,"transactions":9,"vwap":511},"2025-12-12",7700,{"date":1409,"open":536,"high":898,"low":427,"close":1410,"change":365,"percent_change":365,"volume":1411,"transactions":9,"vwap":1410},"2025-12-11",22.88,14500,{"date":1413,"open":1068,"high":510,"low":1068,"close":1410,"change":270,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1410},"2025-12-10",1.06,16100,{"date":1417,"open":641,"high":664,"low":696,"close":641,"change":977,"percent_change":1245,"volume":1418,"transactions":9,"vwap":641},"2025-12-09",45800,{"date":1420,"open":624,"high":583,"low":1107,"close":468,"change":652,"percent_change":1182,"volume":1421,"transactions":9,"vwap":468},"2025-12-08",9700,{"date":1423,"open":882,"high":882,"low":439,"close":427,"change":240,"percent_change":1143,"volume":1424,"transactions":9,"vwap":427},"2025-12-05",4900,{"date":1426,"open":458,"high":448,"low":440,"close":583,"change":298,"percent_change":1427,"volume":1316,"transactions":9,"vwap":583},"2025-12-04",-0.56,{"date":1429,"open":448,"high":1134,"low":458,"close":870,"change":232,"percent_change":746,"volume":799,"transactions":9,"vwap":870},"2025-12-03",{"date":1431,"open":556,"high":564,"low":1410,"close":520,"change":531,"percent_change":921,"volume":1432,"transactions":9,"vwap":520},"2025-12-02",11700,{"date":1434,"open":870,"high":909,"low":458,"close":458,"change":872,"percent_change":1435,"volume":1421,"transactions":9,"vwap":458},"2025-12-01",-0.74,{"date":1437,"open":448,"high":863,"low":448,"close":877,"change":808,"percent_change":809,"volume":1320,"transactions":9,"vwap":877},"2025-11-28",{"date":1439,"open":876,"high":863,"low":876,"close":1370,"change":768,"percent_change":576,"volume":1440,"transactions":9,"vwap":1370},"2025-11-26",1500,{"date":1442,"open":428,"high":458,"low":428,"close":437,"change":964,"percent_change":1443,"volume":1385,"transactions":9,"vwap":437},"2025-11-25",0.93,{"date":1445,"open":494,"high":492,"low":1068,"close":736,"change":1010,"percent_change":151,"volume":1446,"transactions":9,"vwap":736},"2025-11-24",5500,{"date":1448,"open":720,"high":495,"low":720,"close":477,"change":721,"percent_change":1073,"volume":1449,"transactions":9,"vwap":477},"2025-11-21",3300,{"date":1451,"open":632,"high":1068,"low":355,"close":373,"change":249,"percent_change":1135,"volume":1104,"transactions":9,"vwap":373},"2025-11-20",{"date":1453,"open":494,"high":1107,"low":744,"close":696,"change":503,"percent_change":504,"volume":1454,"transactions":9,"vwap":696},"2025-11-19",2700,{"date":1456,"open":1068,"high":408,"low":1068,"close":1457,"change":522,"percent_change":813,"volume":1458,"transactions":9,"vwap":1457},"2025-11-18",22.63,2300,{"date":1460,"open":437,"high":437,"low":736,"close":468,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":468},"2025-11-17",-0.2,-0.87,2600,{"date":1465,"open":513,"high":520,"low":440,"close":438,"change":106,"percent_change":893,"volume":1466,"transactions":9,"vwap":438},"2025-11-14",12300,{"date":1468,"open":857,"high":877,"low":536,"close":513,"change":900,"percent_change":1469,"volume":799,"transactions":9,"vwap":513},"2025-11-13",-1.51,{"date":1471,"open":563,"high":1043,"low":563,"close":572,"change":657,"percent_change":955,"volume":1472,"transactions":9,"vwap":572},"2025-11-12",6800,{"date":1474,"open":878,"high":563,"low":878,"close":591,"change":738,"percent_change":158,"volume":1040,"transactions":9,"vwap":591},"2025-11-11",{"date":1476,"open":1410,"high":625,"low":447,"close":438,"change":232,"percent_change":721,"volume":1477,"transactions":9,"vwap":438},"2025-11-10",7200,{"date":1479,"open":664,"high":501,"low":428,"close":440,"change":657,"percent_change":658,"volume":1399,"transactions":9,"vwap":440},"2025-11-07",{"date":1481,"open":899,"high":624,"low":408,"close":492,"change":921,"percent_change":768,"volume":1482,"transactions":9,"vwap":492},"2025-11-06",8400,{"date":1484,"open":736,"high":439,"low":1457,"close":736,"change":269,"percent_change":514,"volume":1059,"transactions":9,"vwap":736},"2025-11-05",{"date":1486,"open":731,"high":468,"low":632,"close":494,"change":1030,"percent_change":977,"volume":1487,"transactions":9,"vwap":494},"2025-11-04",17300,{"date":1489,"open":736,"high":428,"low":807,"close":408,"change":240,"percent_change":1143,"volume":1131,"transactions":9,"vwap":408},"2025-11-03",{"date":1491,"open":468,"high":664,"low":477,"close":468,"change":346,"percent_change":1492,"volume":1493,"transactions":9,"vwap":468},"2025-10-31",-0.7,35800,{"date":1495,"open":447,"high":511,"low":447,"close":501,"change":1461,"percent_change":1462,"volume":965,"transactions":9,"vwap":501},"2025-10-30",{"date":1497,"open":1498,"high":1139,"low":898,"close":1370,"change":610,"percent_change":1499,"volume":1446,"transactions":9,"vwap":1370},"2025-10-29",23.24,-1.41,{"date":1501,"open":601,"high":927,"low":1502,"close":912,"change":365,"percent_change":365,"volume":1503,"transactions":9,"vwap":912},"2025-10-28",23.34,5300,{"date":1505,"open":984,"high":1138,"low":1506,"close":912,"change":531,"percent_change":921,"volume":1268,"transactions":9,"vwap":912},"2025-10-27",23.36,{"date":1508,"open":602,"high":1138,"low":1509,"close":918,"change":1030,"percent_change":977,"volume":1385,"transactions":9,"vwap":918},"2025-10-24",23.32,{"date":1511,"open":909,"high":1138,"low":911,"close":1123,"change":809,"percent_change":1251,"volume":1512,"transactions":9,"vwap":1123},"2025-10-23",9400,{"date":1514,"open":600,"high":1506,"low":600,"close":1515,"change":836,"percent_change":1364,"volume":1516,"transactions":9,"vwap":1515},"2025-10-22",23.3,13200,{"date":1518,"open":545,"high":1498,"low":563,"close":600,"change":977,"percent_change":308,"volume":879,"transactions":9,"vwap":600},"2025-10-21",{"date":1520,"open":1521,"high":1515,"low":888,"close":1515,"change":809,"percent_change":1251,"volume":1522,"transactions":9,"vwap":1515},"2025-10-20",23.23,1400,{"date":1524,"open":563,"high":1521,"low":448,"close":608,"change":106,"percent_change":893,"volume":819,"transactions":9,"vwap":608},"2025-10-17",{"date":1526,"open":564,"high":1367,"low":878,"close":544,"change":385,"percent_change":1527,"volume":1528,"transactions":9,"vwap":544},"2025-10-16",0.87,196700,{"date":1530,"open":536,"high":511,"low":624,"close":437,"change":503,"percent_change":504,"volume":1531,"transactions":9,"vwap":437},"2025-10-15",23500,{"date":1533,"open":1107,"high":878,"low":1107,"close":520,"change":964,"percent_change":1534,"volume":770,"transactions":9,"vwap":520},"2025-10-14",0.92,{"date":1536,"open":408,"high":899,"low":408,"close":899,"change":768,"percent_change":1315,"volume":1537,"transactions":9,"vwap":899},"2025-10-13",7400,{"date":1539,"open":633,"high":449,"low":713,"close":713,"change":793,"percent_change":900,"volume":1345,"transactions":9,"vwap":713},"2025-10-10",{"date":1541,"open":493,"high":502,"low":807,"close":494,"change":872,"percent_change":1435,"volume":995,"transactions":9,"vwap":494},"2025-10-09",{"date":1543,"open":501,"high":510,"low":439,"close":502,"change":346,"percent_change":1492,"volume":1264,"transactions":9,"vwap":502},"2025-10-08",{"date":1545,"open":564,"high":1370,"low":511,"close":898,"change":883,"percent_change":1546,"volume":867,"transactions":9,"vwap":898},"2025-10-07",-1.03,{"date":1548,"open":545,"high":1521,"low":877,"close":572,"change":269,"percent_change":514,"volume":799,"transactions":9,"vwap":572},"2025-10-06",{"date":1550,"open":876,"high":545,"low":878,"close":608,"change":738,"percent_change":158,"volume":1551,"transactions":9,"vwap":608},"2025-10-03",20600,{"date":1553,"open":876,"high":876,"low":583,"close":448,"change":652,"percent_change":1182,"volume":1005,"transactions":9,"vwap":448},"2025-10-02",{"date":1555,"open":870,"high":1521,"low":882,"close":544,"change":1010,"percent_change":151,"volume":842,"transactions":9,"vwap":544},"2025-10-01",{"date":1557,"open":438,"high":556,"low":438,"close":870,"change":329,"percent_change":1558,"volume":837,"transactions":9,"vwap":870},"2025-09-30",0.48,{"date":1560,"open":536,"high":520,"low":536,"close":510,"change":1010,"percent_change":151,"volume":1214,"transactions":9,"vwap":510},"2025-09-29",{"date":1562,"open":502,"high":437,"low":1107,"close":427,"change":1280,"percent_change":88,"volume":1563,"transactions":9,"vwap":427},"2025-09-26",15000,{"date":1565,"open":495,"high":495,"low":744,"close":807,"change":1461,"percent_change":1566,"volume":1567,"transactions":9,"vwap":807},"2025-09-25",-0.88,3700,{"date":1569,"open":513,"high":1410,"low":493,"close":512,"change":1461,"percent_change":1462,"volume":804,"transactions":9,"vwap":512},"2025-09-24",{"date":1571,"open":892,"high":892,"low":616,"close":882,"change":1125,"percent_change":298,"volume":1572,"transactions":9,"vwap":882},"2025-09-23",16000,{"date":1574,"open":625,"high":878,"low":1410,"close":878,"change":503,"percent_change":504,"volume":1074,"transactions":9,"vwap":878},"2025-09-22",{"date":1576,"open":545,"high":887,"low":1370,"close":1370,"change":706,"percent_change":1577,"volume":794,"transactions":9,"vwap":1370},"2025-09-19",-0.65,{"date":1579,"open":572,"high":1139,"low":1367,"close":1498,"change":319,"percent_change":994,"volume":847,"transactions":9,"vwap":1498},"2025-09-18",{"date":1581,"open":602,"high":1138,"low":1374,"close":1582,"change":503,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-09-17",23.31,-0.21,3100,{"date":1586,"open":918,"high":927,"low":1506,"close":1506,"change":1334,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1506},"2025-09-16",-1.31,2400,{"date":1590,"open":928,"high":1057,"low":928,"close":926,"change":1280,"percent_change":1591,"volume":981,"transactions":9,"vwap":926},"2025-09-15",0.98,{"date":1593,"open":909,"high":968,"low":601,"close":990,"change":365,"percent_change":365,"volume":1407,"transactions":9,"vwap":990},"2025-09-12",{"date":1595,"open":1582,"high":968,"low":1582,"close":990,"change":893,"percent_change":1596,"volume":770,"transactions":9,"vwap":990},"2025-09-11",1.12,{"date":1598,"open":887,"high":1509,"low":545,"close":545,"change":240,"percent_change":1143,"volume":1131,"transactions":9,"vwap":545},"2025-09-10",{"date":1600,"open":1052,"high":1582,"low":1498,"close":1498,"change":503,"percent_change":1583,"volume":761,"transactions":9,"vwap":1498},"2025-09-09",{"date":1602,"open":888,"high":1139,"low":888,"close":1139,"change":141,"percent_change":1073,"volume":1603,"transactions":9,"vwap":1139},"2025-09-08",4400,{"date":1605,"open":616,"high":556,"low":440,"close":616,"change":514,"percent_change":1606,"volume":1607,"transactions":9,"vwap":616},"2025-09-05",0.97,144800,{"date":1609,"open":494,"high":512,"low":494,"close":899,"change":329,"percent_change":51,"volume":1584,"transactions":9,"vwap":899},"2025-09-04",{"date":1611,"open":408,"high":664,"low":1068,"close":641,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":641},"2025-09-03",-0.18,-0.79,106200,{"date":1616,"open":899,"high":502,"low":494,"close":502,"change":1402,"percent_change":1617,"volume":1618,"transactions":9,"vwap":502},"2025-09-02",-1.25,218800,{"date":1620,"open":616,"high":888,"low":616,"close":544,"change":1030,"percent_change":977,"volume":1584,"transactions":9,"vwap":544},"2025-08-29",{"date":1622,"open":1134,"high":545,"low":1134,"close":892,"change":921,"percent_change":738,"volume":1623,"transactions":9,"vwap":892},"2025-08-28",1700,{"date":1625,"open":876,"high":892,"low":510,"close":1370,"change":531,"percent_change":921,"volume":732,"transactions":9,"vwap":1370},"2025-08-27",{"date":1627,"open":1134,"high":877,"low":898,"close":564,"change":1125,"percent_change":298,"volume":1551,"transactions":9,"vwap":564},"2025-08-26",{"date":1629,"open":1139,"high":1509,"low":876,"close":544,"change":1612,"percent_change":1630,"volume":1537,"transactions":9,"vwap":544},"2025-08-25",-0.77,{"date":1632,"open":625,"high":970,"low":625,"close":1139,"change":121,"percent_change":1633,"volume":1316,"transactions":9,"vwap":1139},"2025-08-22",1.09,{"date":1635,"open":863,"high":863,"low":882,"close":878,"change":346,"percent_change":1636,"volume":1062,"transactions":9,"vwap":878},"2025-08-21",-0.69,{"date":1638,"open":1498,"high":864,"low":877,"close":1367,"change":329,"percent_change":1558,"volume":804,"transactions":9,"vwap":1367},"2025-08-20",{"date":1640,"open":888,"high":545,"low":870,"close":1370,"change":329,"percent_change":1558,"volume":1641,"transactions":9,"vwap":1370},"2025-08-19",3800,{"date":1643,"open":438,"high":556,"low":1410,"close":898,"change":522,"percent_change":1644,"volume":1645,"transactions":9,"vwap":898},"2025-08-18",-0.43,182200,{"date":1647,"open":1134,"high":877,"low":882,"close":564,"change":1010,"percent_change":151,"volume":1648,"transactions":9,"vwap":564},"2025-08-15",5400,{"date":1650,"open":876,"high":564,"low":511,"close":448,"change":452,"percent_change":557,"volume":810,"transactions":9,"vwap":448},"2025-08-14",{"date":1652,"open":870,"high":888,"low":882,"close":877,"change":809,"percent_change":1653,"volume":922,"transactions":9,"vwap":877},"2025-08-13",0.57,{"date":1655,"open":501,"high":870,"low":513,"close":625,"change":1010,"percent_change":151,"volume":1656,"transactions":9,"vwap":625},"2025-08-12",14100,{"date":1658,"open":501,"high":520,"low":440,"close":437,"change":871,"percent_change":872,"volume":1062,"transactions":9,"vwap":437},"2025-08-11",{"date":1660,"open":857,"high":870,"low":511,"close":458,"change":531,"percent_change":921,"volume":901,"transactions":9,"vwap":458},"2025-08-08",{"date":1662,"open":520,"high":520,"low":536,"close":511,"change":698,"percent_change":818,"volume":1603,"transactions":9,"vwap":511},"2025-08-07",{"date":1664,"open":899,"high":583,"low":899,"close":427,"change":893,"percent_change":781,"volume":1641,"transactions":9,"vwap":427},"2025-08-06",{"date":1666,"open":697,"high":641,"low":371,"close":696,"change":269,"percent_change":514,"volume":1641,"transactions":9,"vwap":696},"2025-08-05",{"date":1668,"open":720,"high":696,"low":353,"close":767,"change":721,"percent_change":1669,"volume":1477,"transactions":9,"vwap":767},"2025-08-04",1.4,{"date":1671,"open":798,"high":354,"low":797,"close":394,"change":768,"percent_change":1358,"volume":1672,"transactions":9,"vwap":394},"2025-08-01",13300,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1677,"change":346,"percent_change":347,"volume":1678,"transactions":9,"vwap":1677},"2025-07-31",22.12,22.16,22.040001,7800,{"date":1680,"open":354,"high":725,"low":758,"close":758,"change":759,"percent_change":1681,"volume":1682,"transactions":9,"vwap":758},"2025-07-30",-0.63,1800,{"date":1684,"open":373,"high":725,"low":1111,"close":719,"change":531,"percent_change":921,"volume":810,"transactions":9,"vwap":719},"2025-07-29",{"date":1686,"open":353,"high":353,"low":343,"close":831,"change":452,"percent_change":431,"volume":1040,"transactions":9,"vwap":831},"2025-07-28",{"date":1688,"open":381,"high":372,"low":343,"close":1099,"change":793,"percent_change":199,"volume":716,"transactions":9,"vwap":1099},"2025-07-25",{"date":1690,"open":477,"high":477,"low":767,"close":767,"change":346,"percent_change":356,"volume":1691,"transactions":9,"vwap":767},"2025-07-24",13900,{"date":1693,"open":408,"high":664,"low":1068,"close":495,"change":808,"percent_change":809,"volume":1407,"transactions":9,"vwap":495},"2025-07-23",{"date":1695,"open":767,"high":633,"low":767,"close":419,"change":514,"percent_change":1591,"volume":837,"transactions":9,"vwap":419},"2025-07-22",{"date":1697,"open":725,"high":697,"low":725,"close":642,"change":141,"percent_change":1698,"volume":1446,"transactions":9,"vwap":642},"2025-07-21",1.45,{"date":1700,"open":802,"high":802,"low":1675,"close":1675,"change":871,"percent_change":1612,"volume":1701,"transactions":9,"vwap":1675},"2025-07-18",9600,{"date":1703,"open":1704,"high":1676,"low":345,"close":1676,"change":871,"percent_change":1612,"volume":884,"transactions":9,"vwap":1676},"2025-07-17",22.13,{"date":1706,"open":1704,"high":354,"low":1704,"close":758,"change":698,"percent_change":699,"volume":1054,"transactions":9,"vwap":758},"2025-07-16",{"date":1708,"open":719,"high":382,"low":345,"close":345,"change":913,"percent_change":1709,"volume":1049,"transactions":9,"vwap":345},"2025-07-15",-0.85,{"date":1711,"open":343,"high":1712,"low":400,"close":343,"change":106,"percent_change":846,"volume":1224,"transactions":9,"vwap":343},"2025-07-14",22.37,{"date":1714,"open":802,"high":1715,"low":753,"close":802,"change":872,"percent_change":1716,"volume":867,"transactions":9,"vwap":802},"2025-07-11",22.27,-0.76,{"date":1718,"open":400,"high":363,"low":400,"close":712,"change":452,"percent_change":431,"volume":1150,"transactions":9,"vwap":712},"2025-07-10",{"date":1720,"open":745,"high":767,"low":400,"close":697,"change":836,"percent_change":126,"volume":1415,"transactions":9,"vwap":697},"2025-07-09",{"date":1722,"open":1712,"high":1099,"low":1715,"close":720,"change":652,"percent_change":1069,"volume":1723,"transactions":9,"vwap":720},"2025-07-08",15600,{"date":1725,"open":713,"high":495,"low":364,"close":735,"change":504,"percent_change":1726,"volume":1727,"transactions":9,"vwap":735},"2025-07-07",-0.97,14300,{"date":1729,"open":512,"high":536,"low":899,"close":664,"change":1125,"percent_change":298,"volume":1440,"transactions":9,"vwap":664},"2025-07-03",{"date":1731,"open":439,"high":1410,"low":468,"close":493,"change":977,"percent_change":308,"volume":1424,"transactions":9,"vwap":493},"2025-07-02",{"date":1733,"open":449,"high":1410,"low":664,"close":1410,"change":1188,"percent_change":375,"volume":824,"transactions":9,"vwap":1410},"2025-07-01",{"date":1735,"open":641,"high":428,"low":696,"close":428,"change":714,"percent_change":715,"volume":948,"transactions":9,"vwap":428},"2025-06-30",{"date":1737,"open":713,"high":736,"low":713,"close":696,"change":977,"percent_change":1245,"volume":1424,"transactions":9,"vwap":696},"2025-06-27",{"date":1739,"open":767,"high":408,"low":372,"close":408,"change":846,"percent_change":1740,"volume":1070,"transactions":9,"vwap":408},"2025-06-26",1.21,{"date":1742,"open":364,"high":364,"low":712,"close":712,"change":111,"percent_change":871,"volume":1743,"transactions":9,"vwap":712},"2025-06-25",700,{"date":1745,"open":712,"high":743,"low":712,"close":363,"change":652,"percent_change":1069,"volume":1044,"transactions":9,"vwap":363},"2025-06-24",{"date":1747,"open":394,"high":697,"low":394,"close":697,"change":1084,"percent_change":1748,"volume":1749,"transactions":9,"vwap":697},"2025-06-23",1.26,27500,{"date":1751,"open":725,"high":725,"low":394,"close":354,"change":240,"percent_change":249,"volume":889,"transactions":9,"vwap":354},"2025-06-20",{"date":1753,"open":1704,"high":382,"low":1704,"close":381,"change":618,"percent_change":1754,"volume":837,"transactions":9,"vwap":381},"2025-06-18",0.68,{"date":1756,"open":802,"high":1715,"low":751,"close":798,"change":1125,"percent_change":759,"volume":1049,"transactions":9,"vwap":798},"2025-06-17",{"date":1758,"open":752,"high":343,"low":1676,"close":832,"change":452,"percent_change":1759,"volume":965,"transactions":9,"vwap":832},"2025-06-16",-0.54,{"date":1761,"open":353,"high":392,"low":355,"close":381,"change":726,"percent_change":727,"volume":755,"transactions":9,"vwap":381},"2025-06-13",{"date":1763,"open":735,"high":845,"low":720,"close":767,"change":618,"percent_change":827,"volume":761,"transactions":9,"vwap":767},"2025-06-12",{"date":1765,"open":745,"high":697,"low":719,"close":353,"change":503,"percent_change":504,"volume":1766,"transactions":9,"vwap":353},"2025-06-11",6200,{"date":1768,"open":382,"high":1099,"low":373,"close":720,"change":738,"percent_change":739,"volume":854,"transactions":9,"vwap":720},"2025-06-10",{"date":1770,"open":1704,"high":343,"low":1675,"close":355,"change":1188,"percent_change":1771,"volume":1224,"transactions":9,"vwap":355},"2025-06-09",0.72,{"date":1773,"open":345,"high":798,"low":780,"close":345,"change":503,"percent_change":726,"volume":732,"transactions":9,"vwap":345},"2025-06-06",{"date":1775,"open":778,"high":394,"low":780,"close":798,"change":329,"percent_change":1776,"volume":1404,"transactions":9,"vwap":798},"2025-06-05",0.5,{"date":1778,"open":1677,"high":792,"low":1779,"close":1677,"change":921,"percent_change":768,"volume":1780,"transactions":9,"vwap":1677},"2025-06-04",22.030001,25000,{"date":1782,"open":1779,"high":780,"low":1783,"close":1784,"change":346,"percent_change":347,"volume":860,"transactions":9,"vwap":1784},"2025-06-03",21.98,22,{"date":1786,"open":335,"high":758,"low":335,"close":1676,"change":385,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1676},"2025-06-02",0.91,218000,{"date":1790,"open":1791,"high":1784,"low":784,"close":335,"change":738,"percent_change":131,"volume":1792,"transactions":9,"vwap":335},"2025-05-30",21.88,4500,{"date":1794,"open":315,"high":1795,"low":1796,"close":315,"change":808,"percent_change":714,"volume":1131,"transactions":9,"vwap":315},"2025-05-29",21.86,21.75,{"date":1798,"open":1083,"high":1799,"low":1800,"close":1083,"change":452,"percent_change":1801,"volume":957,"transactions":9,"vwap":1083},"2025-05-28",21.77,21.72,-0.55,{"date":1803,"open":1804,"high":1791,"low":1805,"close":1791,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1791},"2025-05-27",21.74,21.45,0.36,1.67,22900,{"date":1810,"open":1811,"high":1812,"low":256,"close":1813,"change":768,"percent_change":635,"volume":1814,"transactions":9,"vwap":1813},"2025-05-23",21.37,21.6,21.52,5800,{"date":1816,"open":1811,"high":1817,"low":1818,"close":259,"change":652,"percent_change":1819,"volume":1295,"transactions":9,"vwap":259},"2025-05-22",21.38,21.3,-0.51,{"date":1821,"open":1822,"high":317,"low":1805,"close":1805,"change":793,"percent_change":666,"volume":1823,"transactions":9,"vwap":1805},"2025-05-21",21.57,34900,{"date":1825,"open":305,"high":1826,"low":1827,"close":1828,"change":1030,"percent_change":977,"volume":1829,"transactions":9,"vwap":1828},"2025-05-20",21.64,21.5,21.53,11200,{"date":1831,"open":1832,"high":1833,"low":1832,"close":284,"change":232,"percent_change":260,"volume":1466,"transactions":9,"vwap":284},"2025-05-19",21.44,21.56,{"date":1835,"open":294,"high":1836,"low":294,"close":1836,"change":121,"percent_change":1837,"volume":1440,"transactions":9,"vwap":1836},"2025-05-16",21.48,1.18,{"date":1839,"open":297,"high":259,"low":1840,"close":1841,"change":1010,"percent_change":146,"volume":1842,"transactions":9,"vwap":1841},"2025-05-15",21.14,21.23,222100,{"date":1844,"open":267,"high":1845,"low":1846,"close":1847,"change":240,"percent_change":241,"volume":1848,"transactions":9,"vwap":1847},"2025-05-14",21.26,21.040001,21.15,4700,{"date":1850,"open":1841,"high":1851,"low":1852,"close":1853,"change":1583,"percent_change":1854,"volume":1108,"transactions":9,"vwap":1853},"2025-05-13",21.29,21.11,21.21,-0.98,{"date":1856,"open":1805,"high":295,"low":268,"close":1857,"change":298,"percent_change":1858,"volume":1144,"transactions":9,"vwap":1857},"2025-05-12",21.42,-0.6,{"date":1860,"open":1827,"high":1861,"low":1832,"close":284,"change":232,"percent_change":260,"volume":1100,"transactions":9,"vwap":284},"2025-05-09",21.59,{"date":1863,"open":305,"high":305,"low":1805,"close":1836,"change":319,"percent_change":23,"volume":1603,"transactions":9,"vwap":1836},"2025-05-08",{"date":1865,"open":1812,"high":1800,"low":305,"close":284,"change":872,"percent_change":1866,"volume":1867,"transactions":9,"vwap":284},"2025-05-07",-0.78,95800,{"date":1869,"open":1870,"high":1799,"low":1812,"close":1800,"change":657,"percent_change":1251,"volume":1871,"transactions":9,"vwap":1800},"2025-05-06",21.61,10500,{"date":1873,"open":305,"high":1089,"low":305,"close":1812,"change":714,"percent_change":619,"volume":1131,"transactions":9,"vwap":1812},"2025-05-05",{"date":1875,"open":1836,"high":1876,"low":1832,"close":1877,"change":893,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-05-02",21.58,21.46,1.23,9800,{"date":1881,"open":1845,"high":1845,"low":267,"close":1882,"change":1010,"percent_change":146,"volume":1883,"transactions":9,"vwap":1882},"2025-05-01",21.2,27000,{"date":1885,"open":1846,"high":267,"low":195,"close":1886,"change":1010,"percent_change":146,"volume":1871,"transactions":9,"vwap":1886},"2025-04-30",21.12,{"date":1888,"open":1889,"high":247,"low":1890,"close":1846,"change":365,"percent_change":365,"volume":1891,"transactions":9,"vwap":1846},"2025-04-29",20.99,20.97,8700,{"date":1893,"open":216,"high":1894,"low":1895,"close":1846,"change":714,"percent_change":827,"volume":1896,"transactions":9,"vwap":1846},"2025-04-28",21.09,20.87,7600,{"date":1898,"open":1899,"high":227,"low":1900,"close":195,"change":1125,"percent_change":759,"volume":1901,"transactions":9,"vwap":195},"2025-04-25",20.86,20.82,18400,{"date":1903,"open":1895,"high":1889,"low":1895,"close":1904,"change":618,"percent_change":1771,"volume":1905,"transactions":9,"vwap":1904},"2025-04-24",20.93,16400,{"date":1907,"open":239,"high":1908,"low":1909,"close":1909,"change":872,"percent_change":1112,"volume":761,"transactions":9,"vwap":1909},"2025-04-23",21.059999,20.78,{"date":178,"open":1904,"high":258,"low":216,"close":1911,"change":1009,"percent_change":698,"volume":1656,"transactions":9,"vwap":1911},20.95]