[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QLTA":3,"homepage-market-summary":30,"stock-historical-QLTA":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QLTA","2026-10-06",{"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 Aaa - A Rated Corporate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.695,2.111328,"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},44.97,44.94,45.04,44.9043,44.87,0.1,0.22,228035.944353,49.02,44.43,322812.04986875696,11.8,3680,{"status":31,"indices":32,"watchlist":76,"sectors":97,"benchmarks":153},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,90],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":23,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},279858,102148124.517058,-4.64,"2025-04-24",[182,185,195,206,214,224,231,240,251,261,272,281,290,300,308,318,329,337,346,355,364,374,383,391,402,413,421,431,438,446,454,464,475,483,493,501,507,516,525,530,535,542,549,555,562,570,577,585,593,601,611,618,625,633,640,649,657,667,677,685,693,699,704,709,713,721,728,734,741,750,757,762,769,775,780,786,792,798,803,809,814,821,826,831,836,841,846,849,852,856,860,864,867,870,873,877,882,888,893,900,903,906,909,913,916,921,927,932,935,939,942,946,949,953,958,963,967,971,977,985,989,994,999,1002,1005,1008,1011,1014,1017,1022,1025,1029,1033,1037,1041,1045,1050,1054,1059,1062,1065,1068,1074,1077,1081,1085,1092,1097,1102,1109,1115,1120,1126,1133,1138,1142,1148,1151,1155,1158,1162,1166,1171,1178,1183,1187,1193,1198,1201,1204,1209,1213,1215,1219,1223,1227,1232,1235,1238,1242,1246,1249,1253,1257,1260,1264,1268,1271,1274,1277,1281,1284,1287,1290,1293,1296,1299,1302,1304,1307,1310,1313,1316,1319,1322,1325,1329,1331,1334,1337,1340,1343,1346,1350,1356,1361,1365,1371,1374,1377,1380,1383,1386,1389,1393,1396,1399,1402,1405,1409,1412,1415,1419,1424,1427,1433,1438,1443,1447,1451,1454,1458,1464,1469,1475,1478,1481,1484,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1528,1531,1534,1537,1542,1547,1550,1554,1557,1560,1563,1566,1570,1573,1576,1579,1582,1585,1590,1593,1595,1599,1602,1606,1609,1612,1615,1618,1621,1624,1628,1631,1634,1637,1640,1643,1646,1649,1651,1654,1657,1660,1662,1665,1668,1671,1674,1679,1682,1686,1689,1692,1695,1698,1701,1704,1707,1710,1713,1716,1719,1722,1725,1728,1730,1733,1736,1738,1740,1743,1746,1750,1753,1757,1761,1765,1768,1773,1776,1779,1783,1786,1790,1793,1797,1803,1807,1809,1812,1817,1820,1823,1827,1830,1834,1837,1840,1843,1846,1850,1853,1856,1859,1863],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1135,44.9855,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",44.79,44.895,44.7325,0.01,0.02,328266.000809,2927,44.8165,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",45.07,45.115,44.81,44.86,-0.09,-0.2,177793.920833,956,44.9045,{"date":207,"open":26,"high":208,"low":26,"close":209,"change":210,"percent_change":201,"volume":211,"transactions":212,"vwap":213},"2026-10-01",45,44.95,-0.04,166092.42184,973,44.8719,{"date":215,"open":216,"high":217,"low":18,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",45.1,45.13,44.99,-0.08,-0.18,245848.083451,827,44.995,{"date":225,"open":217,"high":217,"low":18,"close":197,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",-0.03,-0.07,988078.572688,1004,45.0193,{"date":232,"open":233,"high":234,"low":218,"close":216,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",45.14,45.16,-0.25,-0.55,129859.36092,1078,45.1012,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",45.33,45.3799,45.185,45.35,0.06,0.13,106403.6239,771,45.3302,{"date":252,"open":253,"high":254,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",45.57,45.6,45.29,-0.3,-0.66,75128.036,647,45.4066,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",45.92,45.925,45.5,45.59,-0.43,-0.93,151762.44822,928,45.718,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":190,"percent_change":191,"volume":278,"transactions":279,"vwap":280},"2026-09-22",46.01,46.04,45.9313,46.02,393335.050781,994,45.9997,{"date":282,"open":283,"high":274,"low":284,"close":274,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",45.97,45.945,0.15,0.33,62652.770652,502,45.9822,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",45.9,45.825,45.86,-0.15,-0.33,28210.897924,353,45.8488,{"date":301,"open":302,"high":303,"low":263,"close":274,"change":106,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",45.98,46.0199,0.52,219908.76939,1523,45.9757,{"date":309,"open":310,"high":283,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",45.85,45.75,45.77,0.05,0.11,178437.514426,947,45.8642,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",45.69,45.7357,45.6801,45.72,-0.01,-0.02,231994.280987,858,45.7167,{"date":330,"open":331,"high":294,"low":332,"close":333,"change":226,"percent_change":227,"volume":334,"transactions":335,"vwap":336},"2026-09-14",45.71,45.65,45.73,348101.661632,1247,45.7972,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":226,"percent_change":227,"volume":343,"transactions":344,"vwap":345},"2026-09-11",45.91,45.935,45.74,45.76,137204.013944,557,45.8487,{"date":347,"open":263,"high":348,"low":312,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",45.9406,45.79,-0.34,-0.74,105242.459945,487,45.8528,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":227,"percent_change":295,"volume":361,"transactions":362,"vwap":363},"2026-09-09",46.18,46.22,46.0597,46.13,78458.837707,486,46.1403,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":226,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",46.24,46.2641,46.1409,46.2,-0.06,227581.947717,654,46.2034,{"date":375,"open":376,"high":377,"low":369,"close":378,"change":151,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",46.25,46.275,46.23,0.09,59674.413809,410,46.2193,{"date":384,"open":385,"high":386,"low":387,"close":387,"change":313,"percent_change":314,"volume":388,"transactions":389,"vwap":390},"2026-09-03",46.29,46.305,46.19,60337.985112,541,46.244,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",46.16,46.17,46.1,46.14,0.03,0.07,86021.5137,441,46.1343,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",46.21,46.285,46.1005,46.11,-0.39,-0.84,87776.257194,607,46.1771,{"date":414,"open":415,"high":416,"low":417,"close":416,"change":226,"percent_change":370,"volume":418,"transactions":419,"vwap":420},"2026-08-31",46.49,46.5,46.415,559573.724814,503,46.4456,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":350,"volume":428,"transactions":429,"vwap":430},"2026-08-28",46.69,46.71,46.51,46.53,-0.16,101250.817738,439,46.5497,{"date":432,"open":424,"high":433,"low":434,"close":423,"change":324,"percent_change":325,"volume":435,"transactions":436,"vwap":437},"2026-08-27",46.73,46.655,106516.621419,675,46.6881,{"date":439,"open":440,"high":441,"low":442,"close":441,"change":226,"percent_change":370,"volume":443,"transactions":444,"vwap":445},"2026-08-26",46.68,46.7,46.6315,100396.354958,592,46.6718,{"date":447,"open":448,"high":449,"low":450,"close":433,"change":106,"percent_change":304,"volume":451,"transactions":452,"vwap":453},"2026-08-25",46.64,46.745,46.615,85359.988882,431,46.6762,{"date":455,"open":456,"high":457,"low":458,"close":415,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",46.48,46.535,46.47,0.085,0.18,130421.733132,471,46.4986,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",46.41,46.43,46.3701,46.405,-0.045,-0.1,52612.2399,438,46.3976,{"date":476,"open":477,"high":478,"low":479,"close":477,"change":202,"percent_change":267,"volume":480,"transactions":481,"vwap":482},"2026-08-20",46.45,46.54,46.42,105464.64504,517,46.4578,{"date":484,"open":485,"high":486,"low":487,"close":486,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",46.61,46.65,46.5215,0.29,0.63,128590.732894,690,46.5724,{"date":494,"open":495,"high":496,"low":378,"close":497,"change":246,"percent_change":247,"volume":498,"transactions":499,"vwap":500},"2026-08-18",46.27,46.39,46.36,61592.0744,551,46.3448,{"date":502,"open":466,"high":467,"low":503,"close":503,"change":427,"percent_change":350,"volume":504,"transactions":505,"vwap":506},"2026-08-17",46.3,141966.941447,701,46.3587,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":427,"percent_change":350,"volume":513,"transactions":514,"vwap":515},"2026-08-14",46.56,46.575,46.426317,46.46,58968.599794,446,46.4671,{"date":517,"open":518,"high":433,"low":519,"close":520,"change":521,"percent_change":81,"volume":522,"transactions":523,"vwap":524},"2026-08-13",46.63,46.59,46.62,0.16,147861.12835,734,46.6284,{"date":526,"open":426,"high":478,"low":477,"close":512,"change":313,"percent_change":314,"volume":527,"transactions":528,"vwap":529},"2026-08-12",146064.914701,727,46.4818,{"date":531,"open":512,"high":416,"low":496,"close":466,"change":190,"percent_change":191,"volume":532,"transactions":533,"vwap":534},"2026-08-11",166702.076,648,46.4272,{"date":536,"open":416,"high":537,"low":496,"close":538,"change":202,"percent_change":267,"volume":539,"transactions":540,"vwap":541},"2026-08-10",46.5298,46.4,136744.593605,736,46.4446,{"date":543,"open":544,"high":440,"low":509,"close":545,"change":246,"percent_change":247,"volume":546,"transactions":547,"vwap":548},"2026-08-07",46.67,46.6,72712.352851,562,46.6058,{"date":550,"open":509,"high":551,"low":416,"close":478,"change":295,"percent_change":552,"volume":553,"transactions":533,"vwap":554},"2026-08-06",46.596,-0.32,111662.713606,46.5386,{"date":556,"open":544,"high":557,"low":518,"close":423,"change":558,"percent_change":397,"volume":559,"transactions":560,"vwap":561},"2026-08-05",46.735,0.015,188628.125818,1235,46.6785,{"date":563,"open":519,"high":440,"low":519,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-04",46.675,0.23,0.5,142327.122964,989,46.6437,{"date":571,"open":466,"high":415,"low":466,"close":572,"change":573,"percent_change":427,"volume":574,"transactions":575,"vwap":576},"2026-08-03",46.445,-0.075,487426.546494,1208,46.4487,{"date":578,"open":478,"high":579,"low":580,"close":581,"change":219,"percent_change":111,"volume":582,"transactions":583,"vwap":584},"2026-07-31",46.5499,46.4315,46.52,172876.083622,982,46.467,{"date":586,"open":509,"high":587,"low":588,"close":545,"change":379,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-30",46.635,46.55,0.19,192310.3952,1042,46.6011,{"date":594,"open":441,"high":595,"low":425,"close":425,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-29",46.72,-0.22,-0.47,117801.692978,831,46.6065,{"date":602,"open":603,"high":604,"low":605,"close":433,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-28",46.66,46.775,46.645,0.115,0.25,161691.382035,781,46.7443,{"date":612,"open":518,"high":486,"low":613,"close":450,"change":22,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-27",46.5899,0.21,167817.093783,711,46.619,{"date":619,"open":478,"high":485,"low":620,"close":620,"change":621,"percent_change":324,"volume":622,"transactions":623,"vwap":624},"2026-07-24",46.515,-0.005,269516.09405,1443,46.5577,{"date":626,"open":458,"high":457,"low":627,"close":581,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-23",46.455,-0.145,-0.31,208065.226666,1087,46.4884,{"date":634,"open":441,"high":635,"low":486,"close":636,"change":573,"percent_change":427,"volume":637,"transactions":638,"vwap":639},"2026-07-22",46.7101,46.665,222996.5096,861,46.6818,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":201,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-21",46.81,46.715,46.74,-0.19,242401.335028,1091,46.7403,{"date":650,"open":651,"high":652,"low":642,"close":653,"change":295,"percent_change":552,"volume":654,"transactions":655,"vwap":656},"2026-07-20",46.96,46.965,46.83,172693.07459,709,46.8555,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":398,"volume":664,"transactions":665,"vwap":666},"2026-07-17",47.03,47.06,46.97,46.98,0.035,128653.8097,920,47.0082,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":227,"volume":674,"transactions":675,"vwap":676},"2026-07-16",46.9,46.9777,46.88,46.945,-0.035,279647.193937,795,46.9263,{"date":678,"open":679,"high":680,"low":679,"close":662,"change":82,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-15",46.87,47.01,0.3,163783.833225,785,46.9753,{"date":686,"open":687,"high":669,"low":688,"close":689,"change":22,"percent_change":614,"volume":690,"transactions":691,"vwap":692},"2026-07-14",46.82,46.7826,46.84,397185.092554,767,46.8328,{"date":694,"open":671,"high":695,"low":433,"close":644,"change":202,"percent_change":267,"volume":696,"transactions":697,"vwap":698},"2026-07-13",46.9075,436134.863349,1054,46.763,{"date":700,"open":701,"high":701,"low":671,"close":702,"change":219,"percent_change":111,"volume":703,"transactions":9,"vwap":702},"2026-07-10",46.99,46.94,343900,{"date":705,"open":662,"high":706,"low":662,"close":707,"change":313,"percent_change":314,"volume":708,"transactions":9,"vwap":707},"2026-07-09",47.11,47.02,130500,{"date":710,"open":651,"high":711,"low":679,"close":661,"change":219,"percent_change":111,"volume":712,"transactions":9,"vwap":661},"2026-07-08",47,664200,{"date":714,"open":715,"high":716,"low":707,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-07",47.2,47.23,47.049999,-0.29,-0.61,506200,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":190,"percent_change":191,"volume":727,"transactions":9,"vwap":726},"2026-07-06",47.33,47.35,47.26,47.34,148000,{"date":729,"open":730,"high":731,"low":732,"close":723,"change":398,"percent_change":285,"volume":733,"transactions":9,"vwap":723},"2026-07-02",47.31,47.36,47.28,214100,{"date":735,"open":736,"high":737,"low":738,"close":725,"change":739,"percent_change":236,"volume":740,"transactions":9,"vwap":725},"2026-07-01",47.22,47.32,47.21,-0.26,1025900,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-30",47.68,47.69,47.51,47.52,-0.24,-0.5,5508100,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":398,"percent_change":285,"volume":756,"transactions":9,"vwap":755},"2026-06-29",47.73,47.77,47.7,47.76,94900,{"date":758,"open":759,"high":760,"low":759,"close":744,"change":191,"percent_change":151,"volume":761,"transactions":9,"vwap":744},"2026-06-26",47.62,47.74,146100,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":397,"percent_change":246,"volume":768,"transactions":9,"vwap":767},"2026-06-25",47.71,47.75,47.66,47.67,242900,{"date":770,"open":759,"high":764,"low":771,"close":772,"change":460,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-24",47.61,47.64,0.38,197400,{"date":776,"open":777,"high":746,"low":777,"close":778,"change":398,"percent_change":285,"volume":779,"transactions":9,"vwap":778},"2026-06-23",47.41,47.46,134200,{"date":781,"open":782,"high":777,"low":726,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-22",47.39,-0.11,-0.23,573600,{"date":787,"open":788,"high":788,"low":789,"close":790,"change":314,"percent_change":565,"volume":791,"transactions":9,"vwap":790},"2026-06-18",47.63,47.49,47.5,229100,{"date":793,"open":746,"high":771,"low":794,"close":782,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":782},"2026-06-17",47.38,-0.13,-0.27,488800,{"date":799,"open":800,"high":771,"low":745,"close":746,"change":151,"percent_change":801,"volume":802,"transactions":9,"vwap":746},"2026-06-16",47.53,0.08,176100,{"date":804,"open":805,"high":771,"low":806,"close":806,"change":807,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-15",47.57,47.48,0,170100,{"date":810,"open":811,"high":789,"low":812,"close":806,"change":324,"percent_change":325,"volume":813,"transactions":9,"vwap":806},"2026-06-12",47.45,47.37,171400,{"date":815,"open":725,"high":816,"low":817,"close":789,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":789},"2026-06-11",47.54,47.19,0.31,0.66,219600,{"date":822,"open":725,"high":730,"low":823,"close":824,"change":219,"percent_change":111,"volume":825,"transactions":9,"vwap":824},"2026-06-10",47.15,47.18,218500,{"date":827,"open":736,"high":828,"low":829,"close":725,"change":82,"percent_change":681,"volume":830,"transactions":9,"vwap":725},"2026-06-09",47.27,47.14,139600,{"date":832,"open":725,"high":732,"low":706,"close":833,"change":834,"percent_change":783,"volume":835,"transactions":9,"vwap":833},"2026-06-08",47.12,-0.05,110700,{"date":837,"open":732,"high":838,"low":839,"close":839,"change":739,"percent_change":236,"volume":840,"transactions":9,"vwap":839},"2026-06-05",47.29,47.17,146400,{"date":842,"open":843,"high":806,"low":777,"close":844,"change":379,"percent_change":589,"volume":845,"transactions":9,"vwap":844},"2026-06-04",47.44,47.43,88800,{"date":847,"open":730,"high":812,"low":732,"close":726,"change":201,"percent_change":645,"volume":848,"transactions":9,"vwap":726},"2026-06-03",141400,{"date":850,"open":746,"high":746,"low":844,"close":844,"change":324,"percent_change":325,"volume":851,"transactions":9,"vwap":844},"2026-06-02",132600,{"date":853,"open":730,"high":811,"low":828,"close":843,"change":596,"percent_change":854,"volume":855,"transactions":9,"vwap":843},"2026-06-01",-0.46,176000,{"date":857,"open":858,"high":752,"low":759,"close":766,"change":151,"percent_change":801,"volume":859,"transactions":9,"vwap":766},"2026-05-29",47.65,285400,{"date":861,"open":745,"high":767,"low":806,"close":759,"change":247,"percent_change":862,"volume":863,"transactions":9,"vwap":759},"2026-05-28",0.27,562800,{"date":865,"open":806,"high":816,"low":811,"close":789,"change":313,"percent_change":314,"volume":866,"transactions":9,"vwap":789},"2026-05-27",141600,{"date":868,"open":790,"high":745,"low":782,"close":843,"change":521,"percent_change":81,"volume":869,"transactions":9,"vwap":843},"2026-05-26",145900,{"date":871,"open":724,"high":724,"low":817,"close":732,"change":246,"percent_change":247,"volume":872,"transactions":9,"vwap":732},"2026-05-22",233300,{"date":874,"open":875,"high":716,"low":661,"close":736,"change":398,"percent_change":285,"volume":876,"transactions":9,"vwap":736},"2026-05-21",47.040001,1274500,{"date":878,"open":879,"high":817,"low":879,"close":823,"change":681,"percent_change":880,"volume":881,"transactions":9,"vwap":823},"2026-05-20",46.86,0.64,163100,{"date":883,"open":884,"high":702,"low":885,"close":884,"change":220,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-05-19",46.85,46.78,-0.38,142800,{"date":889,"open":890,"high":824,"low":662,"close":891,"change":834,"percent_change":783,"volume":892,"transactions":9,"vwap":891},"2026-05-18",47.13,47.029999,254800,{"date":894,"open":895,"high":890,"low":717,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-15",47.09,47.080002,-0.28,-0.59,213600,{"date":901,"open":789,"high":790,"low":731,"close":731,"change":807,"percent_change":807,"volume":902,"transactions":9,"vwap":731},"2026-05-14",116700,{"date":904,"open":731,"high":782,"low":732,"close":731,"change":190,"percent_change":191,"volume":905,"transactions":9,"vwap":731},"2026-05-13",278100,{"date":907,"open":794,"high":782,"low":723,"close":724,"change":295,"percent_change":552,"volume":908,"transactions":9,"vwap":724},"2026-05-12",468200,{"date":910,"open":816,"high":911,"low":790,"close":790,"change":783,"percent_change":784,"volume":912,"transactions":9,"vwap":790},"2026-05-11",47.58,272700,{"date":914,"open":911,"high":772,"low":805,"close":771,"change":521,"percent_change":81,"volume":915,"transactions":9,"vwap":771},"2026-05-08",132100,{"date":917,"open":767,"high":767,"low":918,"close":811,"change":919,"percent_change":718,"volume":920,"transactions":9,"vwap":811},"2026-05-07",47.42,-0.14,401900,{"date":922,"open":923,"high":772,"low":805,"close":924,"change":589,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-05-06",47.6,47.59,0.4,933100,{"date":928,"open":731,"high":778,"low":724,"close":929,"change":930,"percent_change":607,"volume":931,"transactions":9,"vwap":929},"2026-05-05",47.4,0.12,247700,{"date":933,"open":726,"high":724,"low":823,"close":732,"change":795,"percent_change":796,"volume":934,"transactions":9,"vwap":732},"2026-05-04",270500,{"date":936,"open":794,"high":937,"low":731,"close":777,"change":919,"percent_change":718,"volume":938,"transactions":9,"vwap":777},"2026-05-01",47.55,276700,{"date":940,"open":816,"high":771,"low":790,"close":937,"change":246,"percent_change":247,"volume":941,"transactions":9,"vwap":937},"2026-04-30",382600,{"date":943,"open":924,"high":923,"low":778,"close":789,"change":202,"percent_change":944,"volume":945,"transactions":9,"vwap":789},"2026-04-29",-0.42,323000,{"date":947,"open":923,"high":754,"low":911,"close":744,"change":190,"percent_change":191,"volume":948,"transactions":9,"vwap":744},"2026-04-28",465400,{"date":950,"open":755,"high":951,"low":767,"close":743,"change":795,"percent_change":796,"volume":952,"transactions":9,"vwap":743},"2026-04-27",47.8,1036700,{"date":954,"open":755,"high":955,"low":754,"close":956,"change":313,"percent_change":22,"volume":957,"transactions":9,"vwap":956},"2026-04-24",47.85,47.81,752000,{"date":959,"open":960,"high":961,"low":767,"close":755,"change":201,"percent_change":645,"volume":962,"transactions":9,"vwap":755},"2026-04-23",47.84,47.91,615400,{"date":964,"open":961,"high":965,"low":951,"close":955,"change":313,"percent_change":22,"volume":966,"transactions":9,"vwap":955},"2026-04-22",47.95,4524200,{"date":968,"open":961,"high":965,"low":969,"close":951,"change":295,"percent_change":629,"volume":970,"transactions":9,"vwap":951},"2026-04-21",47.78,434500,{"date":972,"open":973,"high":974,"low":975,"close":965,"change":190,"percent_change":191,"volume":976,"transactions":9,"vwap":965},"2026-04-20",47.96,47.97,47.87,134000,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":614,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-04-17",48,48.040001,47.93,47.94,0.44,261800,{"date":986,"open":981,"high":982,"low":987,"close":752,"change":220,"percent_change":886,"volume":988,"transactions":9,"vwap":752},"2026-04-16",47.72,150200,{"date":990,"open":991,"high":992,"low":955,"close":961,"change":226,"percent_change":370,"volume":993,"transactions":9,"vwap":961},"2026-04-15",47.89,47.92,167000,{"date":995,"open":996,"high":974,"low":997,"close":982,"change":930,"percent_change":607,"volume":998,"transactions":9,"vwap":982},"2026-04-14",47.83,47.82,182700,{"date":1000,"open":772,"high":997,"low":772,"close":997,"change":521,"percent_change":81,"volume":1001,"transactions":9,"vwap":997},"2026-04-13",323800,{"date":1003,"open":765,"high":969,"low":772,"close":766,"change":783,"percent_change":784,"volume":1004,"transactions":9,"vwap":766},"2026-04-10",146700,{"date":1006,"open":754,"high":961,"low":788,"close":753,"change":191,"percent_change":151,"volume":1007,"transactions":9,"vwap":753},"2026-04-09",249300,{"date":1009,"open":992,"high":981,"low":744,"close":765,"change":247,"percent_change":862,"volume":1010,"transactions":9,"vwap":765},"2026-04-08",255300,{"date":1012,"open":800,"high":772,"low":737,"close":759,"change":398,"percent_change":285,"volume":1013,"transactions":9,"vwap":759},"2026-04-07",286600,{"date":1015,"open":800,"high":766,"low":800,"close":937,"change":219,"percent_change":111,"volume":1016,"transactions":9,"vwap":937},"2026-04-06",233600,{"date":1018,"open":731,"high":858,"low":731,"close":788,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":788},"2026-04-02",0.17,0.36,267300,{"date":1023,"open":777,"high":937,"low":777,"close":778,"change":795,"percent_change":796,"volume":1024,"transactions":9,"vwap":778},"2026-04-01",339200,{"date":1026,"open":746,"high":767,"low":1027,"close":924,"change":106,"percent_change":95,"volume":1028,"transactions":9,"vwap":924},"2026-03-31",47.47,267200,{"date":1030,"open":782,"high":811,"low":737,"close":724,"change":1031,"percent_change":158,"volume":1032,"transactions":9,"vwap":724},"2026-03-30",0.26,266800,{"date":1034,"open":891,"high":824,"low":1035,"close":895,"change":219,"percent_change":111,"volume":1036,"transactions":9,"vwap":895},"2026-03-27",47.0099983,282800,{"date":1038,"open":730,"high":918,"low":839,"close":839,"change":629,"percent_change":1039,"volume":1040,"transactions":9,"vwap":839},"2026-03-26",-0.65,424200,{"date":1042,"open":805,"high":924,"low":1027,"close":806,"change":285,"percent_change":1043,"volume":1044,"transactions":9,"vwap":806},"2026-03-25",0.32,333500,{"date":1046,"open":1047,"high":843,"low":736,"close":723,"change":471,"percent_change":1048,"volume":1049,"transactions":9,"vwap":723},"2026-03-24",47.25,-0.21,324500,{"date":1051,"open":828,"high":816,"low":725,"close":844,"change":862,"percent_change":1052,"volume":1053,"transactions":9,"vwap":844},"2026-03-23",0.57,2646000,{"date":1055,"open":1027,"high":790,"low":1056,"close":1056,"change":748,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-03-20",47.16,-1.05,187600,{"date":1060,"open":812,"high":754,"low":731,"close":766,"change":1019,"percent_change":1020,"volume":1061,"transactions":9,"vwap":766},"2026-03-19",161500,{"date":1063,"open":858,"high":764,"low":789,"close":789,"change":202,"percent_change":944,"volume":1064,"transactions":9,"vwap":789},"2026-03-18",124600,{"date":1066,"open":923,"high":764,"low":923,"close":744,"change":614,"percent_change":983,"volume":1067,"transactions":9,"vwap":744},"2026-03-17",278800,{"date":1069,"open":1070,"high":924,"low":843,"close":806,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":806},"2026-03-16",47.56,0.2,0.42,343500,{"date":1075,"open":800,"high":911,"low":1047,"close":732,"change":919,"percent_change":256,"volume":1076,"transactions":9,"vwap":732},"2026-03-13",232600,{"date":1078,"open":805,"high":805,"low":724,"close":918,"change":784,"percent_change":1079,"volume":1080,"transactions":9,"vwap":918},"2026-03-12",-0.48,309100,{"date":1082,"open":997,"high":955,"low":923,"close":858,"change":296,"percent_change":1083,"volume":1084,"transactions":9,"vwap":858},"2026-03-11",-0.69,465500,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1089,"change":235,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-03-10",48.15,48.2,47.98,-0.52,330500,{"date":1093,"open":965,"high":1094,"low":965,"close":1095,"change":614,"percent_change":983,"volume":1096,"transactions":9,"vwap":1095},"2026-03-09",48.26,48.23,223200,{"date":1098,"open":965,"high":1087,"low":975,"close":1099,"change":1100,"percent_change":235,"volume":1101,"transactions":9,"vwap":1099},"2026-03-06",48.02,-0.12,274700,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":427,"percent_change":296,"volume":1108,"transactions":9,"vwap":1107},"2026-03-05",48.11,48.18,48.060001,48.14,391000,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1111,"change":191,"percent_change":151,"volume":1114,"transactions":9,"vwap":1111},"2026-03-04",48.3,48.38,48.28,222100,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1113,"change":226,"percent_change":370,"volume":1119,"transactions":9,"vwap":1113},"2026-03-03",48.029999,48.36,466400,{"date":1121,"open":1111,"high":1122,"low":1123,"close":1124,"change":552,"percent_change":257,"volume":1125,"transactions":9,"vwap":1124},"2026-03-02",48.32,48.21,48.31,244000,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":190,"percent_change":191,"volume":1132,"transactions":9,"vwap":1131},"2026-02-27",48.65,48.7,48.62,48.63,317400,{"date":1134,"open":1135,"high":1130,"low":1136,"close":1130,"change":313,"percent_change":22,"volume":1137,"transactions":9,"vwap":1130},"2026-02-26",48.56,48.55,422600,{"date":1139,"open":1136,"high":1131,"low":1136,"close":1140,"change":324,"percent_change":325,"volume":1141,"transactions":9,"vwap":1140},"2026-02-25",48.57,246700,{"date":1143,"open":1140,"high":1144,"low":1145,"close":1146,"change":226,"percent_change":370,"volume":1147,"transactions":9,"vwap":1146},"2026-02-24",48.61,48.52,48.58,218800,{"date":1149,"open":1146,"high":1128,"low":1135,"close":1144,"change":246,"percent_change":930,"volume":1150,"transactions":9,"vwap":1144},"2026-02-23",172800,{"date":1152,"open":1135,"high":1146,"low":1153,"close":1136,"change":324,"percent_change":325,"volume":1154,"transactions":9,"vwap":1136},"2026-02-20",48.49,120000,{"date":1156,"open":1153,"high":1146,"low":1153,"close":1135,"change":190,"percent_change":191,"volume":1157,"transactions":9,"vwap":1135},"2026-02-19",155100,{"date":1159,"open":1136,"high":1160,"low":1145,"close":1136,"change":325,"percent_change":210,"volume":1161,"transactions":9,"vwap":1136},"2026-02-18",48.6,104400,{"date":1163,"open":1164,"high":1160,"low":1164,"close":1140,"change":397,"percent_change":246,"volume":1165,"transactions":9,"vwap":1140},"2026-02-17",48.53,180500,{"date":1167,"open":1168,"high":1135,"low":1169,"close":1168,"change":930,"percent_change":607,"volume":1170,"transactions":9,"vwap":1168},"2026-02-13",48.54,48.5,93400,{"date":1172,"open":1173,"high":1174,"low":1095,"close":1175,"change":589,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-02-12",48.33,48.43,48.42,0.39,163700,{"date":1179,"open":1180,"high":1181,"low":1105,"close":1095,"change":834,"percent_change":471,"volume":1182,"transactions":9,"vwap":1095},"2026-02-11",48.19,48.29,217100,{"date":1184,"open":1111,"high":1185,"low":1094,"close":1113,"change":314,"percent_change":565,"volume":1186,"transactions":9,"vwap":1113},"2026-02-10",48.35,106100,{"date":1188,"open":1189,"high":1180,"low":1190,"close":1191,"change":190,"percent_change":191,"volume":1192,"transactions":9,"vwap":1191},"2026-02-09",48.099998,48.080002,48.17,151800,{"date":1194,"open":1195,"high":1191,"low":1190,"close":1196,"change":807,"percent_change":807,"volume":1197,"transactions":9,"vwap":1196},"2026-02-06",48.12,48.16,119100,{"date":1199,"open":979,"high":1196,"low":979,"close":1196,"change":23,"percent_change":136,"volume":1200,"transactions":9,"vwap":1196},"2026-02-05",207300,{"date":1202,"open":981,"high":973,"low":991,"close":982,"change":325,"percent_change":210,"volume":1203,"transactions":9,"vwap":982},"2026-02-04",327000,{"date":1205,"open":982,"high":1206,"low":1207,"close":973,"change":325,"percent_change":210,"volume":1208,"transactions":9,"vwap":973},"2026-02-03",47.99,47.9,237600,{"date":1210,"open":1211,"high":1106,"low":973,"close":1089,"change":784,"percent_change":1079,"volume":1212,"transactions":9,"vwap":1089},"2026-02-02",48.049999,139500,{"date":1214,"open":1123,"high":1094,"low":1180,"close":1123,"change":210,"percent_change":219,"volume":984,"transactions":9,"vwap":1123},"2026-01-30",{"date":1216,"open":1087,"high":1094,"low":1107,"close":1217,"change":190,"percent_change":191,"volume":1218,"transactions":9,"vwap":1217},"2026-01-29",48.25,154400,{"date":1220,"open":1217,"high":1094,"low":1191,"close":1221,"change":210,"percent_change":219,"volume":1222,"transactions":9,"vwap":1221},"2026-01-28",48.24,115000,{"date":1224,"open":1111,"high":1185,"low":1225,"close":1113,"change":210,"percent_change":219,"volume":1226,"transactions":9,"vwap":1113},"2026-01-27",48.27,131700,{"date":1228,"open":1229,"high":1230,"low":1122,"close":1122,"change":151,"percent_change":801,"volume":1231,"transactions":9,"vwap":1122},"2026-01-26",48.37,48.39,137700,{"date":1233,"open":1217,"high":1181,"low":1105,"close":1113,"change":151,"percent_change":801,"volume":1234,"transactions":9,"vwap":1113},"2026-01-23",364600,{"date":1236,"open":1180,"high":1181,"low":1196,"close":1221,"change":151,"percent_change":801,"volume":1237,"transactions":9,"vwap":1221},"2026-01-22",191400,{"date":1239,"open":1211,"high":1240,"low":979,"close":1088,"change":565,"percent_change":45,"volume":1241,"transactions":9,"vwap":1088},"2026-01-21",48.22,371900,{"date":1243,"open":979,"high":1211,"low":982,"close":974,"change":1048,"percent_change":1244,"volume":1245,"transactions":9,"vwap":974},"2026-01-20",-0.44,392300,{"date":1247,"open":1225,"high":1113,"low":1191,"close":1105,"change":471,"percent_change":1048,"volume":1248,"transactions":9,"vwap":1105},"2026-01-16",612200,{"date":1250,"open":1230,"high":1251,"low":1113,"close":1113,"change":370,"percent_change":1100,"volume":1252,"transactions":9,"vwap":1113},"2026-01-15",48.4,2263200,{"date":1254,"open":1225,"high":1118,"low":1094,"close":1255,"change":379,"percent_change":589,"volume":1256,"transactions":9,"vwap":1255},"2026-01-14",48.34,218600,{"date":1258,"open":1221,"high":1094,"low":1180,"close":1217,"change":801,"percent_change":1019,"volume":1259,"transactions":9,"vwap":1217},"2026-01-13",105300,{"date":1261,"open":1262,"high":1240,"low":1195,"close":1191,"change":834,"percent_change":471,"volume":1263,"transactions":9,"vwap":1191},"2026-01-12",48.13,121700,{"date":1265,"open":1195,"high":1095,"low":1266,"close":1240,"change":247,"percent_change":862,"volume":1267,"transactions":9,"vwap":1240},"2026-01-09",48.09,147700,{"date":1269,"open":1190,"high":1107,"low":1190,"close":1266,"change":783,"percent_change":784,"volume":1270,"transactions":9,"vwap":1266},"2026-01-08",804600,{"date":1272,"open":1225,"high":1113,"low":1180,"close":1088,"change":151,"percent_change":801,"volume":1273,"transactions":9,"vwap":1088},"2026-01-07",168200,{"date":1275,"open":1104,"high":1191,"low":1211,"close":1196,"change":807,"percent_change":807,"volume":1276,"transactions":9,"vwap":1196},"2026-01-06",723500,{"date":1278,"open":1104,"high":1180,"low":1279,"close":1196,"change":314,"percent_change":565,"volume":1280,"transactions":9,"vwap":1196},"2026-01-05",48.07,262500,{"date":1282,"open":1262,"high":1262,"low":1099,"close":1211,"change":210,"percent_change":219,"volume":1283,"transactions":9,"vwap":1211},"2026-01-02",143700,{"date":1285,"open":1105,"high":1240,"low":1279,"close":1266,"change":295,"percent_change":629,"volume":1286,"transactions":9,"vwap":1266},"2025-12-31",146800,{"date":1288,"open":1088,"high":1094,"low":1105,"close":1221,"change":210,"percent_change":219,"volume":1289,"transactions":9,"vwap":1221},"2025-12-30",196300,{"date":1291,"open":1221,"high":1113,"low":1123,"close":1113,"change":313,"percent_change":22,"volume":1292,"transactions":9,"vwap":1113},"2025-12-29",177900,{"date":1294,"open":1094,"high":1225,"low":1087,"close":1095,"change":190,"percent_change":191,"volume":1295,"transactions":9,"vwap":1095},"2025-12-26",69800,{"date":1297,"open":1262,"high":1240,"low":1104,"close":1240,"change":521,"percent_change":286,"volume":1298,"transactions":9,"vwap":1240},"2025-12-24",60800,{"date":1300,"open":965,"high":1190,"low":982,"close":1106,"change":397,"percent_change":246,"volume":1301,"transactions":9,"vwap":1106},"2025-12-23",212200,{"date":1303,"open":1279,"high":1279,"low":979,"close":1117,"change":325,"percent_change":210,"volume":915,"transactions":9,"vwap":1117},"2025-12-22",{"date":1305,"open":1195,"high":1195,"low":1099,"close":1211,"change":796,"percent_change":1306,"volume":845,"transactions":9,"vwap":1211},"2025-12-19",-0.56,{"date":1308,"open":1122,"high":1185,"low":1217,"close":1122,"change":82,"percent_change":488,"volume":1309,"transactions":9,"vwap":1122},"2025-12-18",162800,{"date":1311,"open":1196,"high":1240,"low":1107,"close":1105,"change":226,"percent_change":370,"volume":1312,"transactions":9,"vwap":1105},"2025-12-17",113700,{"date":1314,"open":1106,"high":1095,"low":1106,"close":1123,"change":22,"percent_change":614,"volume":1315,"transactions":9,"vwap":1123},"2025-12-16",115800,{"date":1317,"open":1105,"high":1123,"low":1190,"close":1104,"change":397,"percent_change":246,"volume":1318,"transactions":9,"vwap":1104},"2025-12-15",124700,{"date":1320,"open":1189,"high":1262,"low":980,"close":1190,"change":1048,"percent_change":267,"volume":1321,"transactions":9,"vwap":1190},"2025-12-12",403100,{"date":1323,"open":1251,"high":1174,"low":1225,"close":1181,"change":325,"percent_change":210,"volume":1324,"transactions":9,"vwap":1181},"2025-12-11",156800,{"date":1326,"open":1104,"high":1255,"low":1104,"close":1124,"change":1019,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1124},"2025-12-10",0.35,216000,{"date":1330,"open":1217,"high":1225,"low":1104,"close":1107,"change":210,"percent_change":219,"volume":902,"transactions":9,"vwap":1107},"2025-12-09",{"date":1332,"open":1225,"high":1113,"low":1104,"close":1105,"change":201,"percent_change":645,"volume":1333,"transactions":9,"vwap":1105},"2025-12-08",126100,{"date":1335,"open":1255,"high":1255,"low":1123,"close":1225,"change":834,"percent_change":471,"volume":1336,"transactions":9,"vwap":1225},"2025-12-05",110400,{"date":1338,"open":1185,"high":1185,"low":1113,"close":1122,"change":219,"percent_change":111,"volume":1339,"transactions":9,"vwap":1122},"2025-12-04",312100,{"date":1341,"open":1122,"high":1174,"low":1122,"close":1251,"change":314,"percent_change":565,"volume":1342,"transactions":9,"vwap":1251},"2025-12-03",118800,{"date":1344,"open":1225,"high":1185,"low":1094,"close":1181,"change":807,"percent_change":807,"volume":1345,"transactions":9,"vwap":1181},"2025-12-02",118400,{"date":1347,"open":1113,"high":1181,"low":1095,"close":1181,"change":886,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1181},"2025-12-01",-0.78,100700,{"date":1351,"open":1352,"high":1353,"low":1130,"close":1354,"change":227,"percent_change":919,"volume":1355,"transactions":9,"vwap":1354},"2025-11-28",48.72,48.73,48.67,145200,{"date":1357,"open":1130,"high":1358,"low":1140,"close":1359,"change":247,"percent_change":862,"volume":1360,"transactions":9,"vwap":1359},"2025-11-26",48.75,48.74,97800,{"date":1362,"open":1164,"high":1363,"low":1164,"close":1144,"change":314,"percent_change":565,"volume":1364,"transactions":9,"vwap":1144},"2025-11-25",48.69,127600,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1169,"change":285,"percent_change":818,"volume":1370,"transactions":9,"vwap":1169},"2025-11-24",48.46,48.51,48.41,110500,{"date":1372,"open":1173,"high":1185,"low":1217,"close":1185,"change":247,"percent_change":862,"volume":1373,"transactions":9,"vwap":1185},"2025-11-21",200300,{"date":1375,"open":1217,"high":1111,"low":1105,"close":1240,"change":246,"percent_change":930,"volume":1376,"transactions":9,"vwap":1240},"2025-11-20",188800,{"date":1378,"open":1221,"high":1094,"low":1107,"close":1196,"change":190,"percent_change":191,"volume":1379,"transactions":9,"vwap":1196},"2025-11-19",121600,{"date":1381,"open":1180,"high":1095,"low":1104,"close":1087,"change":190,"percent_change":191,"volume":1382,"transactions":9,"vwap":1087},"2025-11-18",86600,{"date":1384,"open":1262,"high":1123,"low":1104,"close":1107,"change":397,"percent_change":246,"volume":1385,"transactions":9,"vwap":1107},"2025-11-17",107100,{"date":1387,"open":1094,"high":1094,"low":1104,"close":1104,"change":471,"percent_change":1048,"volume":1388,"transactions":9,"vwap":1104},"2025-11-14",93100,{"date":1390,"open":1094,"high":1173,"low":1088,"close":1123,"change":220,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1123},"2025-11-13",-0.37,133700,{"date":1394,"open":1230,"high":1174,"low":1118,"close":1230,"change":210,"percent_change":219,"volume":1395,"transactions":9,"vwap":1230},"2025-11-12",165400,{"date":1397,"open":1118,"high":1398,"low":1255,"close":1174,"change":521,"percent_change":286,"volume":1295,"transactions":9,"vwap":1174},"2025-11-11",48.45,{"date":1400,"open":1225,"high":1111,"low":1221,"close":1225,"change":397,"percent_change":246,"volume":1401,"transactions":9,"vwap":1225},"2025-11-10",97100,{"date":1403,"open":1240,"high":1181,"low":1088,"close":1221,"change":370,"percent_change":1100,"volume":1404,"transactions":9,"vwap":1221},"2025-11-07",142300,{"date":1406,"open":1225,"high":1124,"low":1217,"close":1111,"change":460,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1111},"2025-11-06",0.37,405200,{"date":1410,"open":1095,"high":1221,"low":1189,"close":1195,"change":795,"percent_change":796,"volume":1411,"transactions":9,"vwap":1195},"2025-11-05",136600,{"date":1413,"open":1191,"high":1173,"low":1191,"close":1217,"change":398,"percent_change":285,"volume":1414,"transactions":9,"vwap":1217},"2025-11-04",171700,{"date":1416,"open":1180,"high":1123,"low":1107,"close":1105,"change":718,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1105},"2025-11-03",-0.6,468800,{"date":1420,"open":1130,"high":1131,"low":1421,"close":1422,"change":919,"percent_change":718,"volume":1423,"transactions":9,"vwap":1422},"2025-10-31",48.44,48.47,191500,{"date":1425,"open":1135,"high":1363,"low":1164,"close":1144,"change":220,"percent_change":1391,"volume":1426,"transactions":9,"vwap":1144},"2025-10-30",913100,{"date":1428,"open":1429,"high":1430,"low":1358,"close":1431,"change":1048,"percent_change":267,"volume":1432,"transactions":9,"vwap":1431},"2025-10-29",49,49.0099983,48.79,148500,{"date":1434,"open":1435,"high":25,"low":1436,"close":1429,"change":324,"percent_change":325,"volume":1437,"transactions":9,"vwap":1429},"2025-10-28",48.99,48.95,161600,{"date":1439,"open":1440,"high":25,"low":1441,"close":1430,"change":398,"percent_change":82,"volume":1442,"transactions":9,"vwap":1430},"2025-10-27",48.94,48.89,103200,{"date":1444,"open":1445,"high":1445,"low":1441,"close":1440,"change":313,"percent_change":22,"volume":1446,"transactions":9,"vwap":1440},"2025-10-24",48.98,189700,{"date":1448,"open":1441,"high":1440,"low":1449,"close":1441,"change":370,"percent_change":1100,"volume":1450,"transactions":9,"vwap":1441},"2025-10-23",48.86,232700,{"date":1452,"open":1453,"high":1436,"low":1449,"close":1436,"change":397,"percent_change":246,"volume":1049,"transactions":9,"vwap":1436},"2025-10-22",48.9,{"date":1455,"open":1435,"high":25,"low":1456,"close":1456,"change":313,"percent_change":22,"volume":1457,"transactions":9,"vwap":1456},"2025-10-21",48.92,147200,{"date":1459,"open":1460,"high":1441,"low":1461,"close":1462,"change":22,"percent_change":614,"volume":1463,"transactions":9,"vwap":1462},"2025-10-20",48.85,48.81,48.87,126900,{"date":1465,"open":1466,"high":1461,"low":1353,"close":1467,"change":370,"percent_change":1100,"volume":1468,"transactions":9,"vwap":1467},"2025-10-17",48.8,48.77,290800,{"date":1470,"open":1471,"high":1449,"low":1472,"close":1473,"change":314,"percent_change":565,"volume":1474,"transactions":9,"vwap":1473},"2025-10-16",48.71,48.68,48.83,665200,{"date":1476,"open":1359,"high":1449,"low":1128,"close":1352,"change":190,"percent_change":191,"volume":1477,"transactions":9,"vwap":1352},"2025-10-15",213100,{"date":1479,"open":1368,"high":1353,"low":1169,"close":1471,"change":247,"percent_change":862,"volume":1480,"transactions":9,"vwap":1471},"2025-10-14",195500,{"date":1482,"open":1153,"high":1160,"low":1174,"close":1146,"change":314,"percent_change":565,"volume":1483,"transactions":9,"vwap":1146},"2025-10-13",86100,{"date":1485,"open":1486,"high":1368,"low":1369,"close":1422,"change":285,"percent_change":818,"volume":1487,"transactions":9,"vwap":1422},"2025-10-10",48.48,1097700,{"date":1489,"open":1118,"high":1112,"low":1181,"close":1122,"change":370,"percent_change":1100,"volume":1490,"transactions":9,"vwap":1122},"2025-10-09",1455900,{"date":1492,"open":1169,"high":1169,"low":1185,"close":1112,"change":210,"percent_change":219,"volume":1493,"transactions":9,"vwap":1112},"2025-10-08",5380800,{"date":1495,"open":1369,"high":1422,"low":1118,"close":1175,"change":379,"percent_change":589,"volume":1496,"transactions":9,"vwap":1175},"2025-10-07",104300,{"date":1498,"open":1112,"high":1398,"low":1173,"close":1173,"change":919,"percent_change":718,"volume":1499,"transactions":9,"vwap":1173},"2025-10-06",88400,{"date":1501,"open":1168,"high":1130,"low":1367,"close":1422,"change":210,"percent_change":219,"volume":1502,"transactions":9,"vwap":1422},"2025-10-03",346100,{"date":1504,"open":1422,"high":1168,"low":1421,"close":1368,"change":151,"percent_change":801,"volume":1505,"transactions":9,"vwap":1368},"2025-10-02",119400,{"date":1507,"open":1174,"high":1422,"low":1229,"close":1422,"change":807,"percent_change":807,"volume":1508,"transactions":9,"vwap":1422},"2025-10-01",189400,{"date":1510,"open":1168,"high":1144,"low":1398,"close":1422,"change":834,"percent_change":471,"volume":1511,"transactions":9,"vwap":1422},"2025-09-30",145800,{"date":1513,"open":1398,"high":1136,"low":1398,"close":1145,"change":82,"percent_change":488,"volume":1514,"transactions":9,"vwap":1145},"2025-09-29",80600,{"date":1516,"open":1185,"high":1421,"low":1122,"close":1112,"change":398,"percent_change":82,"volume":1517,"transactions":9,"vwap":1112},"2025-09-26",126800,{"date":1519,"open":1124,"high":1173,"low":1088,"close":1124,"change":783,"percent_change":784,"volume":1520,"transactions":9,"vwap":1124},"2025-09-25",223600,{"date":1522,"open":1422,"high":1486,"low":1112,"close":1175,"change":783,"percent_change":784,"volume":1523,"transactions":9,"vwap":1175},"2025-09-24",531500,{"date":1525,"open":1136,"high":1526,"low":1422,"close":1164,"change":801,"percent_change":1019,"volume":1527,"transactions":9,"vwap":1164},"2025-09-23",48.59,162400,{"date":1529,"open":1368,"high":1168,"low":1398,"close":1398,"change":471,"percent_change":1048,"volume":1530,"transactions":9,"vwap":1398},"2025-09-22",138200,{"date":1532,"open":1135,"high":1526,"low":1169,"close":1136,"change":324,"percent_change":325,"volume":1533,"transactions":9,"vwap":1136},"2025-09-19",125500,{"date":1535,"open":1164,"high":1144,"low":1486,"close":1135,"change":795,"percent_change":796,"volume":1536,"transactions":9,"vwap":1135},"2025-09-18",485800,{"date":1538,"open":1539,"high":1540,"low":1160,"close":1363,"change":219,"percent_change":427,"volume":1541,"transactions":9,"vwap":1363},"2025-09-17",48.84,48.88,400100,{"date":1543,"open":1544,"high":1545,"low":1353,"close":1467,"change":807,"percent_change":807,"volume":1546,"transactions":9,"vwap":1467},"2025-09-16",48.78,48.82,1803100,{"date":1548,"open":1353,"high":1461,"low":1353,"close":1467,"change":314,"percent_change":565,"volume":1549,"transactions":9,"vwap":1467},"2025-09-15",129400,{"date":1551,"open":1128,"high":1354,"low":1140,"close":1552,"change":227,"percent_change":919,"volume":1553,"transactions":9,"vwap":1552},"2025-09-12",48.66,71000,{"date":1555,"open":1131,"high":1544,"low":1131,"close":1353,"change":1019,"percent_change":1327,"volume":1556,"transactions":9,"vwap":1353},"2025-09-11",111200,{"date":1558,"open":1136,"high":1354,"low":1164,"close":1135,"change":22,"percent_change":614,"volume":1559,"transactions":9,"vwap":1135},"2025-09-10",111000,{"date":1561,"open":1486,"high":1368,"low":1112,"close":1367,"change":834,"percent_change":471,"volume":1562,"transactions":9,"vwap":1367},"2025-09-09",121900,{"date":1564,"open":1169,"high":1135,"low":1486,"close":1368,"change":247,"percent_change":862,"volume":1565,"transactions":9,"vwap":1368},"2025-09-08",120500,{"date":1567,"open":1369,"high":1421,"low":1118,"close":1112,"change":862,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1112},"2025-09-05",0.56,93500,{"date":1571,"open":1206,"high":1262,"low":974,"close":1104,"change":106,"percent_change":566,"volume":1572,"transactions":9,"vwap":1104},"2025-09-04",213500,{"date":1574,"open":764,"high":961,"low":764,"close":975,"change":565,"percent_change":45,"volume":1575,"transactions":9,"vwap":975},"2025-09-03",136500,{"date":1577,"open":923,"high":858,"low":937,"close":772,"change":629,"percent_change":1039,"volume":1578,"transactions":9,"vwap":772},"2025-09-02",280000,{"date":1580,"open":1099,"high":1099,"low":992,"close":965,"change":795,"percent_change":796,"volume":1581,"transactions":9,"vwap":965},"2025-08-29",152200,{"date":1583,"open":1117,"high":1189,"low":979,"close":1190,"change":801,"percent_change":1019,"volume":1584,"transactions":9,"vwap":1190},"2025-08-28",230100,{"date":1586,"open":975,"high":1587,"low":1588,"close":979,"change":190,"percent_change":191,"volume":1589,"transactions":9,"vwap":979},"2025-08-27",48.0099983,47.86,261900,{"date":1591,"open":965,"high":1206,"low":975,"close":1206,"change":397,"percent_change":246,"volume":1592,"transactions":9,"vwap":1206},"2025-08-26",85000,{"date":1594,"open":1206,"high":1117,"low":982,"close":973,"change":219,"percent_change":111,"volume":1333,"transactions":9,"vwap":973},"2025-08-25",{"date":1596,"open":1588,"high":1190,"low":996,"close":980,"change":488,"percent_change":1597,"volume":1598,"transactions":9,"vwap":980},"2025-08-22",0.61,73500,{"date":1600,"open":997,"high":997,"low":744,"close":765,"change":919,"percent_change":718,"volume":1601,"transactions":9,"vwap":765},"2025-08-21",84400,{"date":1603,"open":1604,"high":981,"low":996,"close":991,"change":190,"percent_change":191,"volume":1605,"transactions":9,"vwap":991},"2025-08-20",47.88,92300,{"date":1607,"open":955,"high":991,"low":996,"close":1604,"change":398,"percent_change":285,"volume":1608,"transactions":9,"vwap":1604},"2025-08-19",81100,{"date":1610,"open":961,"high":961,"low":753,"close":956,"change":227,"percent_change":295,"volume":1611,"transactions":9,"vwap":956},"2025-08-18",108500,{"date":1613,"open":982,"high":965,"low":960,"close":1604,"change":370,"percent_change":795,"volume":1614,"transactions":9,"vwap":1604},"2025-08-15",88100,{"date":1616,"open":974,"high":1206,"low":1604,"close":982,"change":919,"percent_change":718,"volume":1617,"transactions":9,"vwap":982},"2025-08-14",69100,{"date":1619,"open":1587,"high":1266,"low":1587,"close":1190,"change":565,"percent_change":45,"volume":1620,"transactions":9,"vwap":1190},"2025-08-13",157400,{"date":1622,"open":755,"high":975,"low":987,"close":955,"change":397,"percent_change":246,"volume":1623,"transactions":9,"vwap":955},"2025-08-12",391400,{"date":1625,"open":996,"high":1604,"low":1626,"close":997,"change":246,"percent_change":247,"volume":1627,"transactions":9,"vwap":997},"2025-08-11",47.79,298200,{"date":1629,"open":996,"high":996,"low":755,"close":755,"change":1100,"percent_change":235,"volume":1630,"transactions":9,"vwap":755},"2025-08-08",73400,{"date":1632,"open":982,"high":1587,"low":1604,"close":1604,"change":370,"percent_change":795,"volume":1633,"transactions":9,"vwap":1604},"2025-08-07",146500,{"date":1635,"open":1588,"high":965,"low":987,"close":982,"change":191,"percent_change":151,"volume":1636,"transactions":9,"vwap":982},"2025-08-06",78600,{"date":1638,"open":955,"high":973,"low":960,"close":992,"change":191,"percent_change":151,"volume":1639,"transactions":9,"vwap":992},"2025-08-05",144900,{"date":1641,"open":991,"high":981,"low":960,"close":1207,"change":397,"percent_change":246,"volume":1642,"transactions":9,"vwap":1207},"2025-08-04",77700,{"date":1644,"open":752,"high":975,"low":767,"close":975,"change":106,"percent_change":566,"volume":1645,"transactions":9,"vwap":975},"2025-08-01",130100,{"date":1647,"open":765,"high":969,"low":788,"close":788,"change":324,"percent_change":325,"volume":1648,"transactions":9,"vwap":788},"2025-07-31",148100,{"date":1650,"open":759,"high":755,"low":923,"close":772,"change":919,"percent_change":718,"volume":1385,"transactions":9,"vwap":772},"2025-07-30",{"date":1652,"open":858,"high":969,"low":911,"close":969,"change":1031,"percent_change":158,"volume":1653,"transactions":9,"vwap":969},"2025-07-29",95600,{"date":1655,"open":816,"high":911,"low":745,"close":746,"change":471,"percent_change":1048,"volume":1656,"transactions":9,"vwap":746},"2025-07-28",194300,{"date":1658,"open":789,"high":759,"low":1027,"close":759,"change":82,"percent_change":488,"volume":1659,"transactions":9,"vwap":759},"2025-07-25",83600,{"date":1661,"open":782,"high":937,"low":782,"close":806,"change":226,"percent_change":370,"volume":1569,"transactions":9,"vwap":806},"2025-07-24",{"date":1663,"open":746,"high":1070,"low":789,"close":745,"change":227,"percent_change":295,"volume":1664,"transactions":9,"vwap":745},"2025-07-23",74000,{"date":1666,"open":816,"high":788,"low":746,"close":911,"change":398,"percent_change":285,"volume":1667,"transactions":9,"vwap":911},"2025-07-22",419800,{"date":1669,"open":923,"high":923,"low":745,"close":745,"change":521,"percent_change":81,"volume":1670,"transactions":9,"vwap":745},"2025-07-21",163800,{"date":1672,"open":782,"high":782,"low":737,"close":724,"change":801,"percent_change":1019,"volume":1673,"transactions":9,"vwap":724},"2025-07-18",51000,{"date":1675,"open":1676,"high":737,"low":716,"close":828,"change":247,"percent_change":1677,"volume":1678,"transactions":9,"vwap":828},"2025-07-17",47.24,0.28,112300,{"date":1680,"open":715,"high":732,"low":875,"close":829,"change":397,"percent_change":246,"volume":1681,"transactions":9,"vwap":829},"2025-07-16",235300,{"date":1683,"open":737,"high":723,"low":1684,"close":706,"change":795,"percent_change":897,"volume":1685,"transactions":9,"vwap":706},"2025-07-15",47.099998,108200,{"date":1687,"open":1047,"high":730,"low":817,"close":1676,"change":226,"percent_change":370,"volume":1688,"transactions":9,"vwap":1676},"2025-07-14",117000,{"date":1690,"open":737,"high":737,"low":716,"close":828,"change":596,"percent_change":854,"volume":1691,"transactions":9,"vwap":828},"2025-07-11",159800,{"date":1693,"open":1027,"high":746,"low":782,"close":789,"change":807,"percent_change":807,"volume":1694,"transactions":9,"vwap":789},"2025-07-10",121200,{"date":1696,"open":726,"high":789,"low":730,"close":789,"change":106,"percent_change":95,"volume":1697,"transactions":9,"vwap":789},"2025-07-09",121100,{"date":1699,"open":725,"high":838,"low":736,"close":1047,"change":1100,"percent_change":235,"volume":1700,"transactions":9,"vwap":1047},"2025-07-08",102100,{"date":1702,"open":1070,"high":1070,"low":737,"close":812,"change":202,"percent_change":944,"volume":1703,"transactions":9,"vwap":812},"2025-07-07",168500,{"date":1705,"open":771,"high":766,"low":937,"close":805,"change":783,"percent_change":784,"volume":1706,"transactions":9,"vwap":805},"2025-07-03",63600,{"date":1708,"open":1070,"high":754,"low":937,"close":743,"change":226,"percent_change":370,"volume":1709,"transactions":9,"vwap":743},"2025-07-02",114700,{"date":1711,"open":743,"high":760,"low":771,"close":764,"change":795,"percent_change":796,"volume":1712,"transactions":9,"vwap":764},"2025-07-01",78200,{"date":1714,"open":755,"high":991,"low":752,"close":960,"change":614,"percent_change":983,"volume":1715,"transactions":9,"vwap":960},"2025-06-30",58600,{"date":1717,"open":858,"high":753,"low":923,"close":788,"change":210,"percent_change":219,"volume":1718,"transactions":9,"vwap":788},"2025-06-27",73000,{"date":1720,"open":924,"high":754,"low":800,"close":767,"change":930,"percent_change":607,"volume":1721,"transactions":9,"vwap":767},"2025-06-26",712300,{"date":1723,"open":746,"high":911,"low":778,"close":937,"change":834,"percent_change":783,"volume":1724,"transactions":9,"vwap":937},"2025-06-25",104900,{"date":1726,"open":782,"high":788,"low":812,"close":923,"change":460,"percent_change":773,"volume":1727,"transactions":9,"vwap":923},"2025-06-24",409100,{"date":1729,"open":929,"high":745,"low":812,"close":918,"change":22,"percent_change":614,"volume":887,"transactions":9,"vwap":918},"2025-06-23",{"date":1731,"open":817,"high":731,"low":823,"close":737,"change":246,"percent_change":247,"volume":1732,"transactions":9,"vwap":737},"2025-06-20",140800,{"date":1734,"open":737,"high":731,"low":715,"close":725,"change":151,"percent_change":801,"volume":1735,"transactions":9,"vwap":725},"2025-06-18",112000,{"date":1737,"open":738,"high":1676,"low":706,"close":736,"change":82,"percent_change":681,"volume":1559,"transactions":9,"vwap":736},"2025-06-17",{"date":1739,"open":1056,"high":828,"low":896,"close":896,"change":370,"percent_change":795,"volume":1653,"transactions":9,"vwap":896},"2025-06-16",{"date":1741,"open":725,"high":732,"low":717,"close":829,"change":747,"percent_change":73,"volume":1742,"transactions":9,"vwap":829},"2025-06-13",87800,{"date":1744,"open":732,"high":794,"low":725,"close":794,"change":614,"percent_change":59,"volume":1745,"transactions":9,"vwap":794},"2025-06-12",98400,{"date":1747,"open":895,"high":736,"low":1748,"close":839,"change":285,"percent_change":1043,"volume":1749,"transactions":9,"vwap":839},"2025-06-11",47.07,76200,{"date":1751,"open":1684,"high":833,"low":661,"close":707,"change":398,"percent_change":285,"volume":1752,"transactions":9,"vwap":707},"2025-06-10",50300,{"date":1754,"open":679,"high":1035,"low":879,"close":1755,"change":314,"percent_change":565,"volume":1756,"transactions":9,"vwap":1755},"2025-06-09",46.95,97400,{"date":1758,"open":651,"high":711,"low":689,"close":689,"change":111,"percent_change":1759,"volume":1760,"transactions":9,"vwap":689},"2025-06-06",-0.36,86200,{"date":1762,"open":716,"high":1676,"low":711,"close":1035,"change":645,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1035},"2025-06-05",-0.4,638100,{"date":1766,"open":706,"high":725,"low":896,"close":715,"change":862,"percent_change":38,"volume":1767,"transactions":9,"vwap":715},"2025-06-04",2375600,{"date":1769,"open":891,"high":717,"low":1770,"close":1771,"change":324,"percent_change":325,"volume":1772,"transactions":9,"vwap":1771},"2025-06-03",46.89,46.93,71400,{"date":1774,"open":669,"high":702,"low":642,"close":702,"change":897,"percent_change":898,"volume":1775,"transactions":9,"vwap":702},"2025-06-02",84900,{"date":1777,"open":895,"high":736,"low":896,"close":736,"change":930,"percent_change":607,"volume":1778,"transactions":9,"vwap":736},"2025-05-30",79300,{"date":1780,"open":1781,"high":890,"low":711,"close":1684,"change":460,"percent_change":773,"volume":1782,"transactions":9,"vwap":1684},"2025-05-29",47.060001,94700,{"date":1784,"open":651,"high":661,"low":689,"close":1785,"change":1100,"percent_change":739,"volume":727,"transactions":9,"vwap":1785},"2025-05-28",46.92,{"date":1787,"open":1770,"high":1748,"low":884,"close":875,"change":488,"percent_change":1788,"volume":1789,"transactions":9,"vwap":875},"2025-05-27",0.62,135900,{"date":1791,"open":1792,"high":642,"low":448,"close":1792,"change":22,"percent_change":614,"volume":902,"transactions":9,"vwap":1792},"2025-05-23",46.75,{"date":1794,"open":496,"high":440,"low":496,"close":486,"change":589,"percent_change":1795,"volume":1796,"transactions":9,"vwap":486},"2025-05-22",0.41,139000,{"date":1798,"open":424,"high":1799,"low":1800,"close":512,"change":267,"percent_change":1801,"volume":1802,"transactions":9,"vwap":512},"2025-05-21",46.76,46.44,-0.92,134900,{"date":1804,"open":1770,"high":1771,"low":1805,"close":1770,"change":471,"percent_change":1048,"volume":1806,"transactions":9,"vwap":1770},"2025-05-20",46.8,60900,{"date":1808,"open":520,"high":711,"low":520,"close":701,"change":191,"percent_change":151,"volume":1382,"transactions":9,"vwap":701},"2025-05-19",{"date":1810,"open":1748,"high":896,"low":1785,"close":661,"change":246,"percent_change":247,"volume":1811,"transactions":9,"vwap":661},"2025-05-16",75600,{"date":1813,"open":595,"high":1785,"low":424,"close":1814,"change":1677,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-05-15",46.91,0.6,103700,{"date":1818,"open":642,"high":653,"low":520,"close":518,"change":202,"percent_change":267,"volume":1819,"transactions":9,"vwap":518},"2025-05-14",156500,{"date":1821,"open":642,"high":679,"low":1799,"close":653,"change":807,"percent_change":807,"volume":1822,"transactions":9,"vwap":653},"2025-05-13",99100,{"date":1824,"open":1805,"high":1770,"low":1825,"close":653,"change":325,"percent_change":210,"volume":1826,"transactions":9,"vwap":653},"2025-05-12",46.79,132200,{"date":1828,"open":651,"high":711,"low":689,"close":884,"change":325,"percent_change":210,"volume":1829,"transactions":9,"vwap":884},"2025-05-09",101300,{"date":1831,"open":706,"high":833,"low":879,"close":679,"change":1048,"percent_change":1832,"volume":1833,"transactions":9,"vwap":679},"2025-05-08",-0.45,61100,{"date":1835,"open":895,"high":706,"low":1035,"close":896,"change":801,"percent_change":1019,"volume":1836,"transactions":9,"vwap":896},"2025-05-07",182400,{"date":1838,"open":879,"high":711,"low":1825,"close":711,"change":379,"percent_change":589,"volume":1839,"transactions":9,"vwap":711},"2025-05-06",107900,{"date":1841,"open":1770,"high":702,"low":1825,"close":1814,"change":834,"percent_change":783,"volume":1842,"transactions":9,"vwap":1814},"2025-05-05",273100,{"date":1844,"open":651,"high":891,"low":1814,"close":651,"change":795,"percent_change":897,"volume":1845,"transactions":9,"vwap":651},"2025-05-02",120600,{"date":1847,"open":838,"high":838,"low":1781,"close":895,"change":296,"percent_change":1848,"volume":1849,"transactions":9,"vwap":895},"2025-05-01",-0.7,125000,{"date":1851,"open":843,"high":746,"low":726,"close":918,"change":1100,"percent_change":235,"volume":1852,"transactions":9,"vwap":918},"2025-04-30",297200,{"date":1854,"open":777,"high":805,"low":777,"close":816,"change":801,"percent_change":1019,"volume":1855,"transactions":9,"vwap":816},"2025-04-29",77000,{"date":1857,"open":723,"high":790,"low":723,"close":778,"change":379,"percent_change":589,"volume":1858,"transactions":9,"vwap":778},"2025-04-28",70100,{"date":1860,"open":1861,"high":782,"low":1047,"close":812,"change":614,"percent_change":59,"volume":1862,"transactions":9,"vwap":812},"2025-04-25",47.3,170800,{"date":180,"open":1035,"high":839,"low":711,"close":1056,"change":285,"percent_change":1043,"volume":1864,"transactions":9,"vwap":1056},107800]