[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-REM":3,"homepage-market-summary":29,"stock-historical-REM":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"REM","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 Mortgage Real Estate ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},11.4392,2.0236,"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},17.69,17.61,17.75,17.5,17.6,0.09,0.51,1517617.317109,24.049999,693130.074339243,2.9,4887,{"status":30,"indices":31,"watchlist":75,"sectors":96,"benchmarks":152},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"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":23,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":25,"period_low":20,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},626774,228772448.65915,-14.13,"2025-04-24",[181,184,194,205,215,224,234,242,253,264,275,286,297,306,315,325,334,344,355,365,375,385,394,405,414,423,433,443,451,459,468,478,487,498,508,514,522,530,538,545,556,565,573,580,589,596,605,613,622,631,639,645,652,660,667,673,683,693,702,709,716,723,732,739,744,748,753,757,761,765,768,773,778,784,791,796,801,808,812,817,820,823,827,832,837,841,845,850,853,859,862,866,871,875,880,884,888,892,895,898,902,906,913,921,929,934,940,947,954,960,967,974,980,986,991,999,1003,1009,1014,1021,1027,1032,1037,1041,1044,1048,1052,1056,1061,1067,1070,1076,1085,1093,1101,1106,1114,1121,1128,1133,1139,1142,1145,1148,1152,1156,1161,1164,1167,1174,1177,1181,1186,1189,1193,1197,1201,1206,1210,1213,1218,1221,1225,1228,1231,1235,1240,1244,1249,1253,1258,1262,1268,1275,1279,1285,1291,1297,1302,1308,1315,1319,1325,1331,1335,1339,1344,1348,1352,1355,1358,1362,1366,1369,1374,1378,1383,1387,1391,1395,1400,1403,1408,1411,1414,1417,1421,1424,1427,1431,1434,1437,1440,1443,1446,1449,1453,1456,1460,1463,1466,1469,1473,1476,1479,1483,1487,1490,1493,1497,1501,1504,1507,1510,1513,1517,1521,1524,1527,1531,1535,1539,1543,1547,1550,1553,1557,1560,1563,1567,1571,1574,1578,1581,1584,1588,1591,1594,1597,1600,1603,1606,1609,1612,1615,1619,1623,1627,1634,1639,1644,1650,1653,1659,1663,1668,1671,1675,1678,1682,1685,1689,1694,1699,1702,1706,1709,1712,1715,1719,1723,1727,1730,1734,1737,1740,1744,1747,1750,1754,1757,1760,1763,1766,1769,1773,1776,1779,1782,1785,1788,1791,1794,1797,1800,1803,1806,1809,1812,1817,1823,1828,1832,1838,1842,1849,1854,1860,1867,1874,1878,1881,1884,1888,1891,1895,1899,1904,1908,1911,1916,1922,1926,1929,1934,1939,1943,1946,1949,1953,1957,1960,1963,1966,1968,1971,1976,1980,1983,1986,1990,1994,1997,2001,2005],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},5633,17.6201,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",17.78,17.83,17.51,-0.16,-0.9,1734757.10984,7698,17.6591,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",18.16,18.29,17.645,17.76,-0.24,-1.33,3812973.557864,13767,17.8715,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",18.21,17.77,18,-0.21,-1.15,1942617.743179,8497,17.9571,{"date":216,"open":217,"high":218,"low":207,"close":207,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",18.8,18.86,-0.48,-2.57,3258056.600334,15060,18.4048,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",18.71,18.835,18.5,18.69,0,2453173.557381,7145,18.6418,{"date":235,"open":236,"high":237,"low":238,"close":229,"change":210,"percent_change":239,"volume":240,"transactions":241,"vwap":226},"2026-09-28",18.81,18.875,18.55,-1.11,1855841.579449,9170,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",19,19.01,18.695,18.9,-0.02,-0.11,1716376.580274,6401,18.8728,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",19.42,19.425,18.89,18.92,-0.4,-2.07,1461453.587584,6868,19.06,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",19.89,19.895,19.315,19.32,-0.59,-2.96,2635092.988457,7712,19.4745,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",19.85,20.01,19.8,19.91,0.15,0.76,929644.799633,5065,19.9093,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",19.69,19.8393,19.64,19.76,0.18,0.92,620406.811359,4027,19.7697,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":239,"volume":303,"transactions":304,"vwap":305},"2026-09-18",19.83,19.56,19.58,-0.22,1160514.249277,5592,19.6377,{"date":307,"open":308,"high":309,"low":279,"close":279,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",20,20.075,0.06,0.3,760335.090522,4528,19.9,{"date":316,"open":317,"high":318,"low":301,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",19.95,20.1,19.74,-0.15,-0.75,1154060.713938,6377,19.8444,{"date":326,"open":327,"high":328,"low":277,"close":266,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",20.175,20.205,-0.78,-3.77,2341362.035608,6677,20.0507,{"date":335,"open":336,"high":337,"low":338,"close":336,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",20.67,20.9,20.54,-0.12,-0.58,531980.165765,4009,20.6651,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",21.03,21.075,20.765,20.79,-0.09,-0.43,431107.277626,3245,20.8443,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":220,"volume":362,"transactions":363,"vwap":364},"2026-09-10",21.36,21.38,20.83,20.88,-0.55,493058.959843,4033,20.9811,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":110,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",21.62,21.725,21.41,21.43,-0.79,268663.677482,1944,21.5658,{"date":376,"open":377,"high":378,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",21.78,21.87,21.6,-0.19,-0.87,422286.925395,2947,21.7406,{"date":386,"open":379,"high":387,"low":388,"close":389,"change":390,"percent_change":135,"volume":391,"transactions":392,"vwap":393},"2026-09-04",21.855,21.535,21.79,0.1,276330.378377,2992,21.7655,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",21.73,21.82,21.52,21.69,0.07,0.32,228746.810925,1992,21.663,{"date":406,"open":407,"high":367,"low":408,"close":367,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",21.5,21.455,0.17,0.79,294938.61293,2319,21.5507,{"date":415,"open":367,"high":416,"low":417,"close":418,"change":419,"percent_change":211,"volume":420,"transactions":421,"vwap":422},"2026-09-01",21.67,21.4,21.45,-0.25,263754.926911,2339,21.5156,{"date":424,"open":425,"high":426,"low":367,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",21.83,21.885,21.7,-0.08,-0.37,275808.675553,1711,21.7552,{"date":434,"open":435,"high":436,"low":437,"close":377,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",21.85,21.97,21.76,-0.07,-0.32,251484.33096,1900,21.8466,{"date":444,"open":427,"high":445,"low":446,"close":435,"change":81,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",21.915,21.65,0.64,391734.670064,2161,21.8171,{"date":452,"open":453,"high":453,"low":454,"close":454,"change":302,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",21.99,21.71,-1,237736.668193,1834,21.8054,{"date":460,"open":461,"high":462,"low":378,"close":463,"change":339,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",22.08,22.17,21.93,-0.54,248353.93788,2580,21.9436,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":81,"volume":475,"transactions":476,"vwap":477},"2026-08-24",22,22.12,21.965,22.05,0.03,188092.243906,1575,22.045,{"date":479,"open":471,"high":471,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",21.9825,22.02,-0.05,-0.23,439589.401967,2186,22.0569,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",22.28,22.335,21.975,22.07,-0.28,-1.25,335246.219835,2503,22.0889,{"date":499,"open":500,"high":501,"low":500,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",22.09,22.48,22.35,0.35,1.59,408538.569127,2015,22.3606,{"date":509,"open":471,"high":471,"low":510,"close":470,"change":482,"percent_change":483,"volume":511,"transactions":512,"vwap":513},"2026-08-18",21.91,239068.384106,1567,22.0032,{"date":515,"open":516,"high":517,"low":518,"close":473,"change":438,"percent_change":439,"volume":519,"transactions":520,"vwap":521},"2026-08-17",22.11,22.13,21.98,166425.332324,2058,22.053,{"date":523,"open":524,"high":525,"low":461,"close":471,"change":526,"percent_change":482,"volume":527,"transactions":528,"vwap":529},"2026-08-14",22.14,22.33,-0.01,345502.188369,2106,22.1846,{"date":531,"open":532,"high":533,"low":532,"close":517,"change":281,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",22.04,22.175,0.68,314213.851431,1978,22.1259,{"date":539,"open":492,"high":540,"low":472,"close":518,"change":428,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",22.25,-0.36,264482.107141,1915,22.0905,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",21.84,22.095,21.74,22.06,0.26,1.19,325213.965041,2302,22.012,{"date":557,"open":558,"high":558,"low":559,"close":560,"change":380,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",21.875,21.555,21.8,-0.86,374653.078673,2645,21.7096,{"date":566,"open":567,"high":568,"low":567,"close":453,"change":51,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-07",21.54,22.1,2.28,507361.965264,3618,21.9325,{"date":574,"open":575,"high":575,"low":576,"close":407,"change":438,"percent_change":439,"volume":577,"transactions":578,"vwap":579},"2026-08-06",21.63,21.395,597831.042992,2643,21.4936,{"date":581,"open":446,"high":582,"low":417,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",21.66,21.57,-0.13,-0.6,560373.634069,3316,21.5076,{"date":590,"open":446,"high":591,"low":592,"close":427,"change":400,"percent_change":401,"volume":593,"transactions":594,"vwap":595},"2026-08-04",21.735,21.48,654985.649188,3367,21.6444,{"date":597,"open":575,"high":598,"low":599,"close":575,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",21.835,21.59,0.13,0.6,382485.324274,2613,21.6822,{"date":606,"open":399,"high":454,"low":607,"close":407,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-31",21.335,-0.26,-1.19,868140.352744,4472,21.4722,{"date":614,"open":615,"high":616,"low":583,"close":437,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-30",21.9,22.01,-0.14,-0.64,495965.007312,2768,21.7192,{"date":623,"open":453,"high":624,"low":625,"close":615,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-29",22.075,21.845,-0.18,-0.82,420808.643889,2584,21.9857,{"date":632,"open":633,"high":500,"low":633,"close":461,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-28",21.72,0.41,1.89,246616.791686,1742,21.9601,{"date":640,"open":446,"high":598,"low":641,"close":416,"change":390,"percent_change":135,"volume":642,"transactions":643,"vwap":644},"2026-07-27",21.645,301489.149336,1950,21.7281,{"date":646,"open":647,"high":549,"low":407,"close":583,"change":648,"percent_change":23,"volume":649,"transactions":650,"vwap":651},"2026-07-24",21.58,0.11,593157.797851,3038,21.6235,{"date":653,"open":583,"high":654,"low":607,"close":655,"change":493,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-23",21.64,21.46,-1.29,636644.431164,3026,21.4594,{"date":661,"open":662,"high":616,"low":367,"close":549,"change":320,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-22",21.89,-0.69,645847.304264,3280,21.7127,{"date":668,"open":436,"high":548,"low":669,"close":662,"change":248,"percent_change":350,"volume":670,"transactions":671,"vwap":672},"2026-07-21",21.81,1199108.287153,5660,21.9074,{"date":674,"open":675,"high":676,"low":677,"close":510,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-20",22.31,22.37,21.825,-0.38,-1.7,681113.689945,4133,22.0251,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":429,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-17",22.66,22.68,22.18,22.29,-1.63,522733.381618,4426,22.3484,{"date":694,"open":695,"high":696,"low":695,"close":685,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-16",22.32,22.71,0.29,1.3,386937.44384,3045,22.5667,{"date":703,"open":704,"high":705,"low":704,"close":676,"change":600,"percent_change":37,"volume":706,"transactions":707,"vwap":708},"2026-07-15",22.22,22.6,511019.198693,3519,22.4519,{"date":710,"open":492,"high":502,"low":616,"close":711,"change":80,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-14",22.24,1.55,639667.83962,3897,22.2307,{"date":717,"open":524,"high":718,"low":397,"close":615,"change":608,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-13",22.2,-1.17,433766.042616,3323,21.9456,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-10",22.059999,22.19,22.030001,22.16,0.12,0.54,364300,{"date":733,"open":662,"high":517,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-09",21.75,22.040001,0.21,0.96,385900,{"date":740,"open":741,"high":616,"low":389,"close":425,"change":210,"percent_change":742,"volume":743,"transactions":9,"vwap":425},"2026-07-08",21.94,-0.95,362400,{"date":745,"open":687,"high":675,"low":518,"close":735,"change":320,"percent_change":746,"volume":747,"transactions":9,"vwap":735},"2026-07-07",-0.68,621200,{"date":749,"open":436,"high":750,"low":751,"close":726,"change":281,"percent_change":534,"volume":752,"transactions":9,"vwap":726},"2026-07-06",22.23,21.96,598700,{"date":754,"open":616,"high":524,"low":755,"close":735,"change":390,"percent_change":135,"volume":756,"transactions":9,"vwap":735},"2026-07-02",21.88,453000,{"date":758,"open":751,"high":524,"low":510,"close":741,"change":249,"percent_change":759,"volume":760,"transactions":9,"vwap":741},"2026-07-01",-0.5,460100,{"date":762,"open":463,"high":711,"low":463,"close":763,"change":474,"percent_change":81,"volume":764,"transactions":9,"vwap":763},"2026-06-30",22.049999,631600,{"date":766,"open":741,"high":481,"low":427,"close":481,"change":400,"percent_change":401,"volume":767,"transactions":9,"vwap":481},"2026-06-29",637300,{"date":769,"open":647,"high":770,"low":567,"close":770,"change":401,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-26",21.95,1.48,433900,{"date":774,"open":775,"high":549,"low":776,"close":575,"change":390,"percent_change":135,"volume":777,"transactions":9,"vwap":575},"2026-06-25",21.51,21.47,226200,{"date":779,"open":776,"high":633,"low":418,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-24",21.53,0.05,0.23,243100,{"date":785,"open":786,"high":398,"low":787,"close":592,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":592},"2026-06-23",21.26,21.24,0.2,0.94,313400,{"date":792,"open":370,"high":793,"low":786,"close":794,"change":110,"percent_change":371,"volume":795,"transactions":9,"vwap":794},"2026-06-22",21.55,21.28,299200,{"date":797,"open":418,"high":398,"low":798,"close":418,"change":729,"percent_change":799,"volume":800,"transactions":9,"vwap":418},"2026-06-18",21.37,0.56,520100,{"date":802,"open":396,"high":549,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-17",21.19,21.33,-0.42,-1.93,560200,{"date":809,"open":379,"high":669,"low":379,"close":734,"change":782,"percent_change":810,"volume":811,"transactions":9,"vwap":734},"2026-06-16",1.07,550700,{"date":813,"open":575,"high":560,"low":655,"close":398,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":398},"2026-06-15",-0.44,-2,484700,{"date":818,"open":463,"high":727,"low":755,"close":751,"change":400,"percent_change":401,"volume":819,"transactions":9,"vwap":751},"2026-06-12",436100,{"date":821,"open":425,"high":453,"low":549,"close":662,"change":788,"percent_change":293,"volume":822,"transactions":9,"vwap":662},"2026-06-11",446700,{"date":824,"open":560,"high":770,"low":399,"close":399,"change":210,"percent_change":825,"volume":826,"transactions":9,"vwap":399},"2026-06-10",-0.96,288200,{"date":828,"open":775,"high":829,"low":775,"close":615,"change":135,"percent_change":830,"volume":831,"transactions":9,"vwap":615},"2026-06-09",21.92,2.15,429600,{"date":833,"open":389,"high":435,"low":834,"close":835,"change":200,"percent_change":239,"volume":836,"transactions":9,"vwap":835},"2026-06-08",21.39,21.44,376100,{"date":838,"open":633,"high":378,"low":575,"close":839,"change":320,"percent_change":663,"volume":840,"transactions":9,"vwap":839},"2026-06-05",21.68,367300,{"date":842,"open":575,"high":463,"low":575,"close":425,"change":843,"percent_change":698,"volume":844,"transactions":9,"vwap":425},"2026-06-04",0.28,349000,{"date":846,"open":427,"high":389,"low":592,"close":793,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":793},"2026-06-03",-0.27,-1.24,572900,{"date":851,"open":377,"high":453,"low":377,"close":397,"change":150,"percent_change":292,"volume":852,"transactions":9,"vwap":397},"2026-06-02",345800,{"date":854,"open":855,"high":470,"low":549,"close":377,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":377},"2026-06-01",21.86,-0.33,-1.49,314500,{"date":860,"open":453,"high":516,"low":751,"close":516,"change":400,"percent_change":401,"volume":861,"transactions":9,"vwap":516},"2026-05-29",259300,{"date":863,"open":470,"high":461,"low":829,"close":735,"change":864,"percent_change":781,"volume":865,"transactions":9,"vwap":735},"2026-05-28",0.01,285900,{"date":867,"open":463,"high":726,"low":463,"close":727,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":727},"2026-05-27",0.08,0.36,316000,{"date":872,"open":669,"high":770,"low":873,"close":770,"change":782,"percent_change":140,"volume":874,"transactions":9,"vwap":770},"2026-05-26",21.77,272300,{"date":876,"open":829,"high":770,"low":446,"close":633,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":633},"2026-05-22",-0.1,-0.46,546500,{"date":881,"open":582,"high":662,"low":882,"close":397,"change":22,"percent_change":634,"volume":883,"transactions":9,"vwap":397},"2026-05-21",21.49,413800,{"date":885,"open":398,"high":435,"low":369,"close":396,"change":551,"percent_change":886,"volume":887,"transactions":9,"vwap":396},"2026-05-20",1.21,396100,{"date":889,"open":399,"high":633,"low":370,"close":776,"change":890,"percent_change":201,"volume":891,"transactions":9,"vwap":776},"2026-05-19",-0.29,447200,{"date":893,"open":435,"high":518,"low":454,"close":437,"change":864,"percent_change":781,"volume":894,"transactions":9,"vwap":437},"2026-05-18",395700,{"date":896,"open":518,"high":518,"low":427,"close":734,"change":856,"percent_change":857,"volume":897,"transactions":9,"vwap":734},"2026-05-15",555500,{"date":899,"open":718,"high":695,"low":725,"close":461,"change":900,"percent_change":626,"volume":901,"transactions":9,"vwap":461},"2026-05-14",-0.04,378800,{"date":903,"open":711,"high":489,"low":516,"close":471,"change":320,"percent_change":904,"volume":905,"transactions":9,"vwap":471},"2026-05-13",-0.67,578000,{"date":907,"open":908,"high":909,"low":750,"close":910,"change":380,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-05-12",22.42,22.47,22.27,-0.85,635600,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":439,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-05-11",22.81,22.82,22.44,22.46,-1.4,369400,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":584,"volume":928,"transactions":9,"vwap":926},"2026-05-08",22.72,22.88,22.62,22.78,-0.03,293800,{"date":930,"open":931,"high":931,"low":685,"close":915,"change":438,"percent_change":932,"volume":933,"transactions":9,"vwap":915},"2026-05-07",22.93,-0.31,337700,{"date":935,"open":936,"high":937,"low":916,"close":924,"change":390,"percent_change":938,"volume":939,"transactions":9,"vwap":924},"2026-05-06",22.98,23.02,0.44,356700,{"date":941,"open":942,"high":943,"low":944,"close":926,"change":600,"percent_change":945,"volume":946,"transactions":9,"vwap":926},"2026-05-05",22.73,22.86,22.61,0.57,418200,{"date":948,"open":949,"high":949,"low":950,"close":951,"change":878,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-04",22.99,22.63,22.65,-1.99,646000,{"date":955,"open":956,"high":957,"low":931,"close":956,"change":22,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-01",23.11,23.21,0.39,389800,{"date":961,"open":915,"high":962,"low":963,"close":937,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":937},"2026-04-30",23.16,22.76,0.33,1.45,841800,{"date":968,"open":969,"high":969,"low":944,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-04-29",23.059999,22.69,-0.39,-1.69,972400,{"date":975,"open":969,"high":976,"low":977,"close":978,"change":864,"percent_change":150,"volume":979,"transactions":9,"vwap":978},"2026-04-28",23.2,23.01,23.08,495200,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":22,"percent_change":958,"volume":985,"transactions":9,"vwap":984},"2026-04-27",22.96,23.17,23.07,320800,{"date":987,"open":988,"high":937,"low":970,"close":936,"change":782,"percent_change":989,"volume":990,"transactions":9,"vwap":936},"2026-04-24",22.79,1.01,629400,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":110,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-04-23",22.84,22.9,22.64,22.75,-0.74,338300,{"date":1000,"open":936,"high":956,"low":915,"close":1001,"change":22,"percent_change":958,"volume":1002,"transactions":9,"vwap":1001},"2026-04-22",22.92,573400,{"date":1004,"open":931,"high":1005,"low":996,"close":1006,"change":1007,"percent_change":608,"volume":1008,"transactions":9,"vwap":1006},"2026-04-21",23.19,22.83,-0.06,528500,{"date":1010,"open":926,"high":1011,"low":1012,"close":1011,"change":1007,"percent_change":608,"volume":1013,"transactions":9,"vwap":1011},"2026-04-20",22.89,22.57,406000,{"date":1015,"open":1016,"high":937,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-04-17",22.59,22.95,0.52,2.32,493900,{"date":1022,"open":1006,"high":1006,"low":1023,"close":1024,"change":351,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-04-16",22.4,22.43,-1.88,705000,{"date":1028,"open":685,"high":943,"low":1029,"close":943,"change":736,"percent_change":1030,"volume":1031,"transactions":9,"vwap":943},"2026-04-15",22.53,0.93,431200,{"date":1033,"open":1034,"high":951,"low":1034,"close":951,"change":88,"percent_change":1035,"volume":1036,"transactions":9,"vwap":951},"2026-04-14",22.5,0.98,248400,{"date":1038,"open":524,"high":918,"low":727,"close":1024,"change":281,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1024},"2026-04-13",0.67,202900,{"date":1042,"open":910,"high":695,"low":728,"close":489,"change":230,"percent_change":230,"volume":1043,"transactions":9,"vwap":489},"2026-04-10",182300,{"date":1045,"open":436,"high":502,"low":436,"close":489,"change":551,"percent_change":1046,"volume":1047,"transactions":9,"vwap":489},"2026-04-09",1.18,333700,{"date":1049,"open":453,"high":461,"low":378,"close":481,"change":23,"percent_change":1050,"volume":1051,"transactions":9,"vwap":481},"2026-04-08",2.37,581200,{"date":1053,"open":575,"high":396,"low":776,"close":775,"change":626,"percent_change":1054,"volume":1055,"transactions":9,"vwap":775},"2026-04-07",-0.83,432200,{"date":1057,"open":1058,"high":425,"low":793,"close":399,"change":868,"percent_change":1059,"volume":1060,"transactions":9,"vwap":399},"2026-04-06",21.56,0.37,402700,{"date":1062,"open":1063,"high":575,"low":1064,"close":1065,"change":88,"percent_change":1066,"volume":1013,"transactions":9,"vwap":1065},"2026-04-02",21.059999,21.049999,21.61,1.03,{"date":1068,"open":1058,"high":647,"low":798,"close":834,"change":428,"percent_change":429,"volume":1069,"transactions":9,"vwap":834},"2026-04-01",437000,{"date":1071,"open":1072,"high":882,"low":1073,"close":776,"change":799,"percent_change":1074,"volume":1075,"transactions":9,"vwap":776},"2026-03-31",21.16,21.030001,2.68,652900,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-03-30",20.69,21.11,20.63,20.91,0.38,1.85,730300,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":971,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-03-27",20.8,20.84,20.47,20.53,-1.86,808400,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":419,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-03-26",21.01,21.17,20.89,20.92,-1.18,754100,{"date":1102,"open":1103,"high":794,"low":1103,"close":1096,"change":503,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1096},"2026-03-25",20.97,1.68,634100,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":249,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-03-24",20.81,21.09,20.7,20.82,-0.53,835500,{"date":1115,"open":1116,"high":1072,"low":1117,"close":1118,"change":44,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-03-23",20.76,20.68,20.93,2.35,1052000,{"date":1122,"open":798,"high":835,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-03-20",20.41,20.45,-0.97,-4.53,2332600,{"date":1129,"open":794,"high":599,"low":794,"close":1130,"change":22,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-03-19",21.42,0.42,1238200,{"date":1134,"open":567,"high":654,"low":1135,"close":804,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":804},"2026-03-18",21.32,-0.3,-1.39,659900,{"date":1140,"open":775,"high":437,"low":775,"close":575,"change":400,"percent_change":401,"volume":1141,"transactions":9,"vwap":575},"2026-03-17",704500,{"date":1143,"open":647,"high":755,"low":1058,"close":1058,"change":648,"percent_change":23,"volume":1144,"transactions":9,"vwap":1058},"2026-03-16",850000,{"date":1146,"open":397,"high":453,"low":417,"close":418,"change":200,"percent_change":239,"volume":1147,"transactions":9,"vwap":418},"2026-03-13",1089800,{"date":1149,"open":436,"high":481,"low":416,"close":399,"change":1150,"percent_change":1091,"volume":1151,"transactions":9,"vwap":399},"2026-03-12",-0.41,546700,{"date":1153,"open":1154,"high":718,"low":615,"close":568,"change":350,"percent_change":1150,"volume":1155,"transactions":9,"vwap":568},"2026-03-11",22.15,515500,{"date":1157,"open":518,"high":1158,"low":518,"close":726,"change":788,"percent_change":1159,"volume":1160,"transactions":9,"vwap":726},"2026-03-10",22.45,0.91,1561300,{"date":1162,"open":615,"high":763,"low":1135,"close":453,"change":320,"percent_change":746,"volume":1163,"transactions":9,"vwap":453},"2026-03-09",1118100,{"date":1165,"open":908,"high":908,"low":518,"close":524,"change":678,"percent_change":972,"volume":1166,"transactions":9,"vwap":524},"2026-03-06",1123500,{"date":1168,"open":1169,"high":1170,"low":676,"close":1171,"change":428,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-03-05",22.55,22.74,22.52,-0.35,551200,{"date":1175,"open":951,"high":926,"low":1034,"close":705,"change":781,"percent_change":88,"volume":1176,"transactions":9,"vwap":705},"2026-03-04",666200,{"date":1178,"open":917,"high":1170,"low":910,"close":1169,"change":210,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1169},"2026-03-03",-0.92,734200,{"date":1182,"open":675,"high":1183,"low":763,"close":963,"change":81,"percent_change":1184,"volume":1185,"transactions":9,"vwap":963},"2026-03-02",22.91,0.62,1140200,{"date":1187,"open":951,"high":988,"low":1012,"close":925,"change":877,"percent_change":814,"volume":1188,"transactions":9,"vwap":925},"2026-02-27",540200,{"date":1190,"open":1024,"high":963,"low":908,"close":923,"change":697,"percent_change":1191,"volume":1192,"transactions":9,"vwap":923},"2026-02-26",1.29,747100,{"date":1194,"open":917,"high":1195,"low":461,"close":1024,"change":230,"percent_change":230,"volume":1196,"transactions":9,"vwap":1024},"2026-02-25",22.49,887800,{"date":1198,"open":1199,"high":918,"low":471,"close":1024,"change":868,"percent_change":869,"volume":1200,"transactions":9,"vwap":1024},"2026-02-24",22.39,1017600,{"date":1202,"open":925,"high":993,"low":1203,"close":502,"change":890,"percent_change":1204,"volume":1205,"transactions":9,"vwap":502},"2026-02-23",22.26,-1.28,1327400,{"date":1207,"open":1208,"high":686,"low":501,"close":995,"change":474,"percent_change":600,"volume":1209,"transactions":9,"vwap":995},"2026-02-20",22.54,816900,{"date":1211,"open":951,"high":970,"low":917,"close":944,"change":482,"percent_change":302,"volume":1212,"transactions":9,"vwap":944},"2026-02-19",624300,{"date":1214,"open":1215,"high":1216,"low":1012,"close":685,"change":526,"percent_change":900,"volume":1217,"transactions":9,"vwap":685},"2026-02-18",22.67,22.85,681300,{"date":1219,"open":943,"high":943,"low":1158,"close":1215,"change":339,"percent_change":1112,"volume":1220,"transactions":9,"vwap":1215},"2026-02-17",827600,{"date":1222,"open":942,"high":1223,"low":917,"close":988,"change":390,"percent_change":938,"volume":1224,"transactions":9,"vwap":988},"2026-02-13",23.040001,967000,{"date":1226,"open":926,"high":977,"low":925,"close":970,"change":927,"percent_change":584,"volume":1227,"transactions":9,"vwap":970},"2026-02-12",672100,{"date":1229,"open":685,"high":1017,"low":995,"close":923,"change":81,"percent_change":1184,"volume":1230,"transactions":9,"vwap":923},"2026-02-11",685700,{"date":1232,"open":1029,"high":925,"low":909,"close":1233,"change":868,"percent_change":869,"volume":1234,"transactions":9,"vwap":1233},"2026-02-10",22.58,835200,{"date":1236,"open":1237,"high":1237,"low":704,"close":1034,"change":419,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1034},"2026-02-09",22.7,-1.1,986000,{"date":1241,"open":1242,"high":1017,"low":686,"close":996,"change":230,"percent_change":230,"volume":1243,"transactions":9,"vwap":996},"2026-02-06",22.87,632500,{"date":1245,"open":1246,"high":977,"low":686,"close":996,"change":419,"percent_change":1247,"volume":1248,"transactions":9,"vwap":996},"2026-02-05",22.94,-1.09,969700,{"date":1250,"open":1242,"high":937,"low":1170,"close":1251,"change":292,"percent_change":410,"volume":1252,"transactions":9,"vwap":1251},"2026-02-04",23,844200,{"date":1254,"open":686,"high":936,"low":1208,"close":916,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":916},"2026-02-03",0.25,1.11,1702200,{"date":1259,"open":1260,"high":916,"low":1034,"close":1012,"change":380,"percent_change":1054,"volume":1261,"transactions":9,"vwap":1012},"2026-02-02",22.8,1960200,{"date":1263,"open":1264,"high":1264,"low":950,"close":963,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":963},"2026-01-30",23.68,-0.98,-4.13,2855700,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":526,"percent_change":900,"volume":1274,"transactions":9,"vwap":1273},"2026-01-29",23.8,23.86,23.49,23.74,1096600,{"date":1276,"open":1277,"high":25,"low":1273,"close":1278,"change":249,"percent_change":878,"volume":1075,"transactions":9,"vwap":1278},"2026-01-28",23.92,23.75,{"date":1280,"open":1281,"high":1271,"low":1282,"close":1271,"change":869,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1271},"2026-01-27",23.5,23.41,1.53,566800,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1281,"change":248,"percent_change":350,"volume":1290,"transactions":9,"vwap":1281},"2026-01-26",23.51,23.57,23.22,790800,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1295,"change":482,"percent_change":210,"volume":1296,"transactions":9,"vwap":1295},"2026-01-23",23.62,23.4,23.52,1281000,{"date":1298,"open":1293,"high":1299,"low":1300,"close":1288,"change":526,"percent_change":900,"volume":1301,"transactions":9,"vwap":1288},"2026-01-22",23.78,23.54,768900,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1306,"change":648,"percent_change":125,"volume":1307,"transactions":9,"vwap":1306},"2026-01-21",23.6,23.23,23.58,805600,{"date":1309,"open":1299,"high":1299,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-01-20",23.44,23.47,-0.56,-2.33,755200,{"date":1316,"open":1288,"high":1317,"low":1288,"close":1317,"change":135,"percent_change":94,"volume":1318,"transactions":9,"vwap":1317},"2026-01-16",24.030001,791400,{"date":1320,"open":1321,"high":1322,"low":984,"close":1288,"change":1082,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1288},"2026-01-15",23.18,23.59,1.64,843100,{"date":1326,"open":1011,"high":976,"low":1327,"close":1005,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1005},"2026-01-14",22.77,0.31,1.35,529800,{"date":1332,"open":1333,"high":1333,"low":1327,"close":924,"change":877,"percent_change":814,"volume":1334,"transactions":9,"vwap":924},"2026-01-13",23.049999,518300,{"date":1336,"open":1337,"high":1333,"low":1327,"close":936,"change":900,"percent_change":110,"volume":1338,"transactions":9,"vwap":936},"2026-01-12",23.030001,625900,{"date":1340,"open":984,"high":1341,"low":949,"close":937,"change":1342,"percent_change":552,"volume":1343,"transactions":9,"vwap":937},"2026-01-09",23.28,0.27,1072700,{"date":1345,"open":501,"high":1017,"low":1199,"close":996,"change":1328,"percent_change":1346,"volume":1347,"transactions":9,"vwap":996},"2026-01-08",1.38,880300,{"date":1349,"open":686,"high":1260,"low":908,"close":917,"change":200,"percent_change":1350,"volume":1351,"transactions":9,"vwap":917},"2026-01-07",-1.06,788400,{"date":1353,"open":944,"high":1237,"low":1199,"close":686,"change":390,"percent_change":938,"volume":1354,"transactions":9,"vwap":686},"2026-01-06",699000,{"date":1356,"open":1016,"high":950,"low":688,"close":1233,"change":864,"percent_change":150,"volume":1357,"transactions":9,"vwap":1233},"2026-01-05",782200,{"date":1359,"open":704,"high":696,"low":725,"close":1012,"change":958,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1012},"2026-01-02",1.76,815100,{"date":1363,"open":711,"high":675,"low":728,"close":687,"change":1364,"percent_change":22,"volume":1365,"transactions":9,"vwap":687},"2025-12-31",0.02,466500,{"date":1367,"open":726,"high":540,"low":471,"close":728,"change":1364,"percent_change":22,"volume":1368,"transactions":9,"vwap":728},"2025-12-30",351900,{"date":1370,"open":1371,"high":1372,"low":492,"close":524,"change":320,"percent_change":904,"volume":1373,"transactions":9,"vwap":524},"2025-12-29",22.3,22.34,416400,{"date":1375,"open":1376,"high":1024,"low":718,"close":688,"change":900,"percent_change":626,"volume":1377,"transactions":9,"vwap":688},"2025-12-26",22.38,377000,{"date":1379,"open":687,"high":502,"low":687,"close":525,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":525},"2025-12-24",0.19,0.86,259800,{"date":1384,"open":908,"high":1158,"low":516,"close":524,"change":847,"percent_change":1385,"volume":1386,"transactions":9,"vwap":524},"2025-12-23",-1.2,526300,{"date":1388,"open":1371,"high":918,"low":687,"close":1389,"change":1380,"percent_change":1381,"volume":1390,"transactions":9,"vwap":1389},"2025-12-22",22.41,447100,{"date":1392,"open":1393,"high":1372,"low":524,"close":704,"change":474,"percent_change":81,"volume":1394,"transactions":9,"vwap":704},"2025-12-19",22.21,670600,{"date":1396,"open":725,"high":688,"low":725,"close":726,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":726},"2025-12-18",0.16,0.73,614900,{"date":1401,"open":547,"high":1393,"low":547,"close":727,"change":311,"percent_change":1346,"volume":1402,"transactions":9,"vwap":727},"2025-12-17",725300,{"date":1404,"open":770,"high":616,"low":396,"close":396,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":396},"2025-12-16",-1.05,-4.61,1381900,{"date":1409,"open":988,"high":993,"low":995,"close":926,"change":868,"percent_change":503,"volume":1410,"transactions":9,"vwap":926},"2025-12-15",600700,{"date":1412,"open":996,"high":936,"low":970,"close":1237,"change":482,"percent_change":302,"volume":1413,"transactions":9,"vwap":1237},"2025-12-12",436900,{"date":1415,"open":924,"high":931,"low":696,"close":996,"change":1007,"percent_change":608,"volume":1416,"transactions":9,"vwap":996},"2025-12-11",453200,{"date":1418,"open":925,"high":1183,"low":705,"close":915,"change":1380,"percent_change":1419,"volume":1420,"transactions":9,"vwap":915},"2025-12-10",0.84,647000,{"date":1422,"open":915,"high":1017,"low":705,"close":925,"change":380,"percent_change":1054,"volume":1423,"transactions":9,"vwap":925},"2025-12-09",820400,{"date":1425,"open":977,"high":1337,"low":1327,"close":915,"change":626,"percent_change":329,"volume":1426,"transactions":9,"vwap":915},"2025-12-08",615600,{"date":1428,"open":1011,"high":1429,"low":993,"close":949,"change":390,"percent_change":938,"volume":1430,"transactions":9,"vwap":949},"2025-12-05",23.09,400100,{"date":1432,"open":949,"high":978,"low":926,"close":1011,"change":249,"percent_change":219,"volume":1433,"transactions":9,"vwap":1011},"2025-12-04",597000,{"date":1435,"open":943,"high":1337,"low":943,"close":1251,"change":292,"percent_change":410,"volume":1436,"transactions":9,"vwap":1251},"2025-12-03",329200,{"date":1438,"open":924,"high":931,"low":963,"close":916,"change":482,"percent_change":302,"volume":1439,"transactions":9,"vwap":916},"2025-12-02",880800,{"date":1441,"open":988,"high":1183,"low":923,"close":1242,"change":900,"percent_change":110,"volume":1442,"transactions":9,"vwap":1242},"2025-12-01",869500,{"date":1444,"open":931,"high":977,"low":1216,"close":1183,"change":1364,"percent_change":22,"volume":1445,"transactions":9,"vwap":1183},"2025-11-28",504700,{"date":1447,"open":951,"high":978,"low":951,"close":1011,"change":736,"percent_change":1030,"volume":1448,"transactions":9,"vwap":1011},"2025-11-26",968800,{"date":1450,"open":517,"high":1237,"low":517,"close":686,"change":799,"percent_change":1451,"volume":1452,"transactions":9,"vwap":686},"2025-11-25",2.53,1503200,{"date":1454,"open":524,"high":726,"low":518,"close":471,"change":230,"percent_change":230,"volume":1455,"transactions":9,"vwap":471},"2025-11-24",687200,{"date":1457,"open":399,"high":704,"low":399,"close":471,"change":58,"percent_change":1458,"volume":1459,"transactions":9,"vwap":471},"2025-11-21",2.08,665500,{"date":1461,"open":669,"high":453,"low":582,"close":416,"change":428,"percent_change":429,"volume":1462,"transactions":9,"vwap":416},"2025-11-20",592300,{"date":1464,"open":669,"high":510,"low":399,"close":734,"change":438,"percent_change":439,"volume":1465,"transactions":9,"vwap":734},"2025-11-19",519200,{"date":1467,"open":549,"high":547,"low":446,"close":397,"change":400,"percent_change":401,"volume":1468,"transactions":9,"vwap":397},"2025-11-18",693200,{"date":1470,"open":518,"high":516,"low":633,"close":734,"change":847,"percent_change":1471,"volume":1472,"transactions":9,"vwap":734},"2025-11-17",-1.23,760700,{"date":1474,"open":829,"high":725,"low":435,"close":481,"change":900,"percent_change":626,"volume":1475,"transactions":9,"vwap":481},"2025-11-14",506000,{"date":1477,"open":516,"high":718,"low":470,"close":725,"change":428,"percent_change":541,"volume":1478,"transactions":9,"vwap":725},"2025-11-13",707300,{"date":1480,"open":688,"high":502,"low":725,"close":524,"change":110,"percent_change":1481,"volume":1482,"transactions":9,"vwap":524},"2025-11-12",-0.76,799200,{"date":1484,"open":470,"high":502,"low":470,"close":675,"change":1328,"percent_change":1485,"volume":1486,"transactions":9,"vwap":675},"2025-11-11",1.41,628900,{"date":1488,"open":910,"high":910,"low":470,"close":470,"change":380,"percent_change":561,"volume":1489,"transactions":9,"vwap":470},"2025-11-10",569800,{"date":1491,"open":829,"high":1393,"low":829,"close":726,"change":788,"percent_change":1159,"volume":1492,"transactions":9,"vwap":726},"2025-11-07",666300,{"date":1494,"open":750,"high":1203,"low":453,"close":453,"change":200,"percent_change":1495,"volume":1496,"transactions":9,"vwap":453},"2025-11-06",-1.08,464100,{"date":1498,"open":461,"high":910,"low":461,"close":750,"change":81,"percent_change":1499,"volume":1500,"transactions":9,"vwap":750},"2025-11-05",0.63,495500,{"date":1502,"open":397,"high":568,"low":633,"close":500,"change":1380,"percent_change":130,"volume":1503,"transactions":9,"vwap":500},"2025-11-04",814200,{"date":1505,"open":378,"high":615,"low":583,"close":615,"change":150,"percent_change":292,"volume":1506,"transactions":9,"vwap":615},"2025-11-03",1253300,{"date":1508,"open":425,"high":829,"low":398,"close":855,"change":150,"percent_change":292,"volume":1509,"transactions":9,"vwap":855},"2025-10-31",1387900,{"date":1511,"open":741,"high":735,"low":399,"close":397,"change":626,"percent_change":627,"volume":1512,"transactions":9,"vwap":397},"2025-10-30",1389400,{"date":1514,"open":910,"high":1389,"low":510,"close":470,"change":483,"percent_change":1515,"volume":1516,"transactions":9,"vwap":470},"2025-10-29",-1.03,740600,{"date":1518,"open":1199,"high":908,"low":728,"close":750,"change":626,"percent_change":1519,"volume":1520,"transactions":9,"vwap":750},"2025-10-28",-0.8,701100,{"date":1522,"open":1199,"high":918,"low":489,"close":1389,"change":868,"percent_change":869,"volume":1523,"transactions":9,"vwap":1389},"2025-10-27",660200,{"date":1525,"open":489,"high":1034,"low":540,"close":525,"change":281,"percent_change":534,"volume":1526,"transactions":9,"vwap":525},"2025-10-24",630200,{"date":1528,"open":1529,"high":1389,"low":1154,"close":687,"change":110,"percent_change":1481,"volume":1530,"transactions":9,"vwap":687},"2025-10-23",22.36,577700,{"date":1532,"open":568,"high":1199,"low":568,"close":502,"change":105,"percent_change":1533,"volume":1534,"transactions":9,"vwap":502},"2025-10-22",1.09,743700,{"date":1536,"open":1154,"high":1393,"low":735,"close":516,"change":877,"percent_change":1537,"volume":1538,"transactions":9,"vwap":516},"2025-10-21",-0.45,455400,{"date":1540,"open":616,"high":704,"low":378,"close":1393,"change":1255,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1393},"2025-10-20",1.14,861300,{"date":1544,"open":377,"high":751,"low":454,"close":751,"change":292,"percent_change":1545,"volume":1546,"transactions":9,"vwap":751},"2025-10-17",0.83,304200,{"date":1548,"open":517,"high":687,"low":396,"close":377,"change":541,"percent_change":689,"volume":1549,"transactions":9,"vwap":377},"2025-10-16",593800,{"date":1551,"open":726,"high":1203,"low":500,"close":524,"change":864,"percent_change":781,"volume":1552,"transactions":9,"vwap":524},"2025-10-15",394300,{"date":1554,"open":560,"high":726,"low":560,"close":517,"change":292,"percent_change":1555,"volume":1556,"transactions":9,"vwap":517},"2025-10-14",0.82,438700,{"date":1558,"open":389,"high":453,"low":427,"close":770,"change":551,"percent_change":115,"volume":1559,"transactions":9,"vwap":770},"2025-10-13",604200,{"date":1561,"open":463,"high":725,"low":446,"close":399,"change":302,"percent_change":455,"volume":1562,"transactions":9,"vwap":399},"2025-10-10",487500,{"date":1564,"open":687,"high":1203,"low":755,"close":510,"change":439,"percent_change":1565,"volume":1566,"transactions":9,"vwap":510},"2025-10-09",-1.44,409100,{"date":1568,"open":763,"high":750,"low":735,"close":750,"change":782,"percent_change":1569,"volume":1570,"transactions":9,"vwap":750},"2025-10-08",1.05,469700,{"date":1572,"open":751,"high":500,"low":662,"close":470,"change":400,"percent_change":401,"volume":1573,"transactions":9,"vwap":470},"2025-10-07",511100,{"date":1575,"open":1372,"high":1023,"low":829,"close":463,"change":351,"percent_change":1576,"volume":1577,"transactions":9,"vwap":463},"2025-10-06",-1.92,657700,{"date":1579,"open":695,"high":1034,"low":910,"close":1529,"change":868,"percent_change":869,"volume":1580,"transactions":9,"vwap":1529},"2025-10-03",602300,{"date":1582,"open":711,"high":525,"low":470,"close":489,"change":150,"percent_change":292,"volume":1583,"transactions":9,"vwap":489},"2025-10-02",670200,{"date":1585,"open":829,"high":540,"low":510,"close":711,"change":1342,"percent_change":1586,"volume":1587,"transactions":9,"vwap":711},"2025-10-01",1.23,710300,{"date":1589,"open":855,"high":436,"low":427,"close":436,"change":729,"percent_change":157,"volume":1590,"transactions":9,"vwap":436},"2025-09-30",388500,{"date":1592,"open":763,"high":524,"low":633,"close":435,"change":584,"percent_change":270,"volume":1593,"transactions":9,"vwap":435},"2025-09-29",595600,{"date":1595,"open":463,"high":500,"low":378,"close":518,"change":729,"percent_change":157,"volume":1596,"transactions":9,"vwap":518},"2025-09-26",467900,{"date":1598,"open":378,"high":829,"low":734,"close":855,"change":927,"percent_change":617,"volume":1599,"transactions":9,"vwap":855},"2025-09-25",391800,{"date":1601,"open":470,"high":470,"low":669,"close":662,"change":877,"percent_change":1537,"volume":1602,"transactions":9,"vwap":662},"2025-09-24",509600,{"date":1604,"open":662,"high":461,"low":855,"close":453,"change":81,"percent_change":447,"volume":1605,"transactions":9,"vwap":453},"2025-09-23",1251700,{"date":1607,"open":711,"high":540,"low":425,"close":435,"change":351,"percent_change":806,"volume":1608,"transactions":9,"vwap":435},"2025-09-22",1325000,{"date":1610,"open":1029,"high":1029,"low":704,"close":489,"change":380,"percent_change":911,"volume":1611,"transactions":9,"vwap":489},"2025-09-19",1035100,{"date":1613,"open":1215,"high":1215,"low":675,"close":909,"change":438,"percent_change":932,"volume":1614,"transactions":9,"vwap":909},"2025-09-18",920900,{"date":1616,"open":1617,"high":1216,"low":908,"close":1208,"change":600,"percent_change":37,"volume":1618,"transactions":9,"vwap":1208},"2025-09-17",22.51,789700,{"date":1620,"open":970,"high":1170,"low":502,"close":1389,"change":321,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1389},"2025-09-16",-3.24,1113100,{"date":1624,"open":976,"high":1625,"low":978,"close":962,"change":864,"percent_change":150,"volume":1626,"transactions":9,"vwap":962},"2025-09-15",23.24,659300,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1631,"change":110,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-09-12",23.36,23.12,23.15,-0.73,695000,{"date":1635,"open":1282,"high":1295,"low":1636,"close":1637,"change":927,"percent_change":584,"volume":1638,"transactions":9,"vwap":1637},"2025-09-11",23.27,23.32,576700,{"date":1640,"open":1300,"high":1293,"low":1641,"close":1642,"change":877,"percent_change":351,"volume":1643,"transactions":9,"vwap":1642},"2025-09-10",23.3,23.35,864000,{"date":1645,"open":1295,"high":1646,"low":1647,"close":1648,"change":438,"percent_change":1136,"volume":1649,"transactions":9,"vwap":1648},"2025-09-09",23.63,23.42,23.45,631100,{"date":1651,"open":1646,"high":1646,"low":1310,"close":1295,"change":1007,"percent_change":419,"volume":1652,"transactions":9,"vwap":1295},"2025-09-08",661200,{"date":1654,"open":1655,"high":1656,"low":1282,"close":1306,"change":782,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1306},"2025-09-05",23.48,23.7,0.99,1349800,{"date":1660,"open":1251,"high":1642,"low":1251,"close":1642,"change":1082,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1642},"2025-09-04",1.65,488500,{"date":1664,"open":705,"high":1665,"low":705,"close":1665,"change":964,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-09-03",22.97,1.46,263500,{"date":1669,"open":995,"high":1237,"low":918,"close":995,"change":380,"percent_change":1054,"volume":1670,"transactions":9,"vwap":995},"2025-09-02",280100,{"date":1672,"open":1233,"high":993,"low":1233,"close":1006,"change":88,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1006},"2025-08-29",0.97,320600,{"date":1676,"open":1215,"high":1215,"low":1034,"close":944,"change":230,"percent_change":230,"volume":1677,"transactions":9,"vwap":944},"2025-08-28",252400,{"date":1679,"open":995,"high":963,"low":1680,"close":944,"change":526,"percent_change":900,"volume":1681,"transactions":9,"vwap":944},"2025-08-27",22.56,252800,{"date":1683,"open":951,"high":970,"low":1195,"close":925,"change":781,"percent_change":88,"volume":1684,"transactions":9,"vwap":925},"2025-08-26",373300,{"date":1686,"open":1237,"high":1170,"low":1012,"close":1012,"change":189,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1012},"2025-08-25",-0.7,307700,{"date":1690,"open":471,"high":1327,"low":471,"close":942,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":942},"2025-08-22",0.66,2.99,422400,{"date":1695,"open":525,"high":525,"low":763,"close":492,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":492},"2025-08-21",-0.34,-1.52,191000,{"date":1700,"open":688,"high":1024,"low":910,"close":1389,"change":281,"percent_change":1039,"volume":1701,"transactions":9,"vwap":1389},"2025-08-20",282000,{"date":1703,"open":687,"high":1376,"low":471,"close":1203,"change":600,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1203},"2025-08-19",0.59,283700,{"date":1707,"open":489,"high":489,"low":500,"close":517,"change":584,"percent_change":340,"volume":1708,"transactions":9,"vwap":517},"2025-08-18",315700,{"date":1710,"open":525,"high":1529,"low":750,"close":1203,"change":482,"percent_change":302,"volume":1711,"transactions":9,"vwap":1203},"2025-08-15",366200,{"date":1713,"open":540,"high":1372,"low":726,"close":675,"change":320,"percent_change":904,"volume":1714,"transactions":9,"vwap":675},"2025-08-14",345500,{"date":1716,"open":524,"high":918,"low":524,"close":918,"change":964,"percent_change":1717,"volume":1718,"transactions":9,"vwap":918},"2025-08-13",1.49,746000,{"date":1720,"open":547,"high":517,"low":547,"close":517,"change":503,"percent_change":1721,"volume":1722,"transactions":9,"vwap":517},"2025-08-12",1.61,267700,{"date":1724,"open":725,"high":471,"low":437,"close":377,"change":847,"percent_change":1725,"volume":1726,"transactions":9,"vwap":377},"2025-08-11",-1.22,340200,{"date":1728,"open":616,"high":1154,"low":751,"close":763,"change":310,"percent_change":1342,"volume":1729,"transactions":9,"vwap":763},"2025-08-08",313800,{"date":1731,"open":770,"high":461,"low":662,"close":453,"change":281,"percent_change":1732,"volume":1733,"transactions":9,"vwap":453},"2025-08-07",0.69,561000,{"date":1735,"open":735,"high":735,"low":873,"close":547,"change":847,"percent_change":1725,"volume":1736,"transactions":9,"vwap":547},"2025-08-06",578200,{"date":1738,"open":1154,"high":687,"low":751,"close":516,"change":864,"percent_change":781,"volume":1739,"transactions":9,"vwap":516},"2025-08-05",284600,{"date":1741,"open":547,"high":517,"low":669,"close":568,"change":1059,"percent_change":1742,"volume":1743,"transactions":9,"vwap":568},"2025-08-04",1.7,303200,{"date":1745,"open":1058,"high":389,"low":567,"close":396,"change":868,"percent_change":1059,"volume":1746,"transactions":9,"vwap":396},"2025-08-01",570000,{"date":1748,"open":829,"high":829,"low":367,"close":446,"change":608,"percent_change":609,"volume":1749,"transactions":9,"vwap":446},"2025-07-31",478900,{"date":1751,"open":910,"high":676,"low":435,"close":510,"change":1696,"percent_change":1752,"volume":1753,"transactions":9,"vwap":510},"2025-07-30",-1.53,330700,{"date":1755,"open":1393,"high":525,"low":568,"close":540,"change":400,"percent_change":401,"volume":1756,"transactions":9,"vwap":540},"2025-07-29",400700,{"date":1758,"open":1024,"high":917,"low":461,"close":687,"change":110,"percent_change":1481,"volume":1759,"transactions":9,"vwap":687},"2025-07-28",360900,{"date":1761,"open":540,"high":676,"low":500,"close":502,"change":648,"percent_change":51,"volume":1762,"transactions":9,"vwap":502},"2025-07-25",377800,{"date":1764,"open":718,"high":908,"low":516,"close":711,"change":900,"percent_change":626,"volume":1765,"transactions":9,"vwap":711},"2025-07-24",543900,{"date":1767,"open":461,"high":489,"low":461,"close":489,"change":88,"percent_change":173,"volume":1768,"transactions":9,"vwap":489},"2025-07-23",736200,{"date":1770,"open":454,"high":471,"low":582,"close":725,"change":1082,"percent_change":1771,"volume":1772,"transactions":9,"vwap":725},"2025-07-22",1.75,609700,{"date":1774,"open":396,"high":547,"low":379,"close":839,"change":150,"percent_change":292,"volume":1775,"transactions":9,"vwap":839},"2025-07-21",506700,{"date":1777,"open":435,"high":662,"low":583,"close":654,"change":877,"percent_change":878,"volume":1778,"transactions":9,"vwap":654},"2025-07-18",196000,{"date":1780,"open":425,"high":436,"low":416,"close":549,"change":380,"percent_change":381,"volume":1781,"transactions":9,"vwap":549},"2025-07-17",530500,{"date":1783,"open":377,"high":770,"low":367,"close":463,"change":551,"percent_change":115,"volume":1784,"transactions":9,"vwap":463},"2025-07-16",426200,{"date":1786,"open":463,"high":763,"low":416,"close":416,"change":608,"percent_change":609,"volume":1787,"transactions":9,"vwap":416},"2025-07-15",339700,{"date":1789,"open":741,"high":763,"low":547,"close":463,"change":1007,"percent_change":847,"volume":1790,"transactions":9,"vwap":463},"2025-07-14",360200,{"date":1792,"open":616,"high":461,"low":615,"close":453,"change":320,"percent_change":746,"volume":1793,"transactions":9,"vwap":453},"2025-07-11",291400,{"date":1795,"open":461,"high":718,"low":616,"close":524,"change":868,"percent_change":869,"volume":1796,"transactions":9,"vwap":524},"2025-07-10",320000,{"date":1798,"open":770,"high":524,"low":770,"close":725,"change":1397,"percent_change":1398,"volume":1799,"transactions":9,"vwap":725},"2025-07-09",239900,{"date":1801,"open":377,"high":492,"low":437,"close":615,"change":1397,"percent_change":87,"volume":1802,"transactions":9,"vwap":615},"2025-07-08",411100,{"date":1804,"open":615,"high":616,"low":839,"close":549,"change":200,"percent_change":1247,"volume":1805,"transactions":9,"vwap":549},"2025-07-07",559700,{"date":1807,"open":741,"high":517,"low":829,"close":518,"change":474,"percent_change":81,"volume":1808,"transactions":9,"vwap":518},"2025-07-03",228500,{"date":1810,"open":1065,"high":518,"low":1065,"close":770,"change":1328,"percent_change":1811,"volume":1746,"transactions":9,"vwap":770},"2025-07-02",1.43,{"date":1813,"open":1814,"high":547,"low":786,"close":654,"change":551,"percent_change":1815,"volume":1816,"transactions":9,"vwap":654},"2025-07-01",21.31,1.22,308100,{"date":1818,"open":1819,"high":1130,"low":1820,"close":358,"change":281,"percent_change":1821,"volume":1822,"transactions":9,"vwap":358},"2025-06-30",21.35,21.14,0.71,723200,{"date":1824,"open":369,"high":1130,"low":1825,"close":1826,"change":350,"percent_change":805,"volume":1827,"transactions":9,"vwap":1826},"2025-06-27",21.08,21.23,605100,{"date":1829,"open":1820,"high":804,"low":1109,"close":1135,"change":1342,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1135},"2025-06-26",1.28,416600,{"date":1833,"open":1834,"high":1835,"low":1064,"close":1064,"change":617,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1064},"2025-06-25",21.18,21.25,-0.66,526000,{"date":1839,"open":1079,"high":794,"low":1079,"close":803,"change":409,"percent_change":1840,"volume":1841,"transactions":9,"vwap":803},"2025-06-24",0.81,394600,{"date":1843,"open":1844,"high":1063,"low":1845,"close":1846,"change":22,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-06-23",20.94,20.6,21.02,0.43,733700,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1118,"change":482,"percent_change":200,"volume":1853,"transactions":9,"vwap":1118},"2025-06-20",21.13,20.86,607800,{"date":1855,"open":1856,"high":1820,"low":1857,"close":1858,"change":782,"percent_change":1256,"volume":1859,"transactions":9,"vwap":1858},"2025-06-18",20.78,20.71,20.98,670400,{"date":1861,"open":1862,"high":1846,"low":1863,"close":1864,"change":890,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-06-17",20.99,20.73,20.75,-1.38,368100,{"date":1868,"open":787,"high":1869,"low":1870,"close":1871,"change":464,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-06-16",21.3,21,21.040001,-2.5,215300,{"date":1875,"open":633,"high":669,"low":780,"close":647,"change":1172,"percent_change":1876,"volume":1877,"transactions":9,"vwap":647},"2025-06-13",-1.6,315900,{"date":1879,"open":549,"high":770,"low":416,"close":463,"change":81,"percent_change":447,"volume":1880,"transactions":9,"vwap":463},"2025-06-12",248300,{"date":1882,"open":615,"high":727,"low":734,"close":389,"change":248,"percent_change":350,"volume":1883,"transactions":9,"vwap":389},"2025-06-11",387800,{"date":1885,"open":654,"high":547,"low":599,"close":669,"change":1380,"percent_change":1886,"volume":1887,"transactions":9,"vwap":669},"2025-06-10",0.88,718300,{"date":1889,"open":793,"high":633,"low":407,"close":367,"change":292,"percent_change":1419,"volume":1890,"transactions":9,"vwap":367},"2025-06-09",384200,{"date":1892,"open":804,"high":776,"low":1135,"close":835,"change":88,"percent_change":1893,"volume":1894,"transactions":9,"vwap":835},"2025-06-06",1.04,324500,{"date":1896,"open":1096,"high":358,"low":1079,"close":1897,"change":400,"percent_change":964,"volume":1898,"transactions":9,"vwap":1897},"2025-06-05",21.22,310300,{"date":1900,"open":1072,"high":1901,"low":1095,"close":1902,"change":1364,"percent_change":22,"volume":1903,"transactions":9,"vwap":1902},"2025-06-04",21.2,21.15,452400,{"date":1905,"open":1111,"high":1906,"low":1117,"close":1851,"change":503,"percent_change":1104,"volume":1907,"transactions":9,"vwap":1851},"2025-06-03",21.27,602700,{"date":1909,"open":1095,"high":1095,"low":1863,"close":1856,"change":847,"percent_change":1204,"volume":1910,"transactions":9,"vwap":1856},"2025-06-02",509100,{"date":1912,"open":1913,"high":1913,"low":1095,"close":1064,"change":200,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1064},"2025-05-30",21.21,-1.13,517300,{"date":1917,"open":1901,"high":1918,"low":1851,"close":1919,"change":409,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-05-29",21.34,21.29,0.8,446600,{"date":1923,"open":1064,"high":1906,"low":1064,"close":1924,"change":230,"percent_change":230,"volume":1925,"transactions":9,"vwap":1924},"2025-05-28",21.12,361800,{"date":1927,"open":1064,"high":1851,"low":1108,"close":1924,"change":1328,"percent_change":1717,"volume":1928,"transactions":9,"vwap":1924},"2025-05-27",668900,{"date":1930,"open":1931,"high":1081,"low":1932,"close":1108,"change":150,"percent_change":1380,"volume":1933,"transactions":9,"vwap":1108},"2025-05-23",20.61,20.58,944400,{"date":1935,"open":349,"high":1098,"low":1936,"close":1937,"change":1364,"percent_change":390,"volume":1938,"transactions":9,"vwap":1937},"2025-05-22",20.35,20.77,779400,{"date":1940,"open":1058,"high":582,"low":1864,"close":1864,"change":825,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1864},"2025-05-21",-4.42,386000,{"date":1944,"open":437,"high":755,"low":427,"close":454,"change":350,"percent_change":1150,"volume":1945,"transactions":9,"vwap":454},"2025-05-20",130700,{"date":1947,"open":454,"high":397,"low":583,"close":560,"change":380,"percent_change":561,"volume":1948,"transactions":9,"vwap":560},"2025-05-19",269900,{"date":1950,"open":662,"high":735,"low":662,"close":453,"change":648,"percent_change":1951,"volume":1952,"transactions":9,"vwap":453},"2025-05-16",0.5,218700,{"date":1954,"open":793,"high":755,"low":793,"close":755,"change":1342,"percent_change":1955,"volume":1956,"transactions":9,"vwap":755},"2025-05-15",1.25,397200,{"date":1958,"open":560,"high":560,"low":583,"close":1065,"change":189,"percent_change":1632,"volume":1959,"transactions":9,"vwap":1065},"2025-05-14",450300,{"date":1961,"open":399,"high":397,"low":1065,"close":873,"change":292,"percent_change":1545,"volume":1962,"transactions":9,"vwap":873},"2025-05-13",372400,{"date":1964,"open":1058,"high":367,"low":1918,"close":599,"change":938,"percent_change":1458,"volume":1965,"transactions":9,"vwap":599},"2025-05-12",435100,{"date":1967,"open":787,"high":1919,"low":1063,"close":1902,"change":927,"percent_change":617,"volume":1799,"transactions":9,"vwap":1902},"2025-05-09",{"date":1969,"open":1902,"high":1918,"low":1924,"close":1834,"change":88,"percent_change":1569,"volume":1970,"transactions":9,"vwap":1834},"2025-05-08",379900,{"date":1972,"open":337,"high":1851,"low":1973,"close":1974,"change":648,"percent_change":100,"volume":1975,"transactions":9,"vwap":1974},"2025-05-07",20.87,20.96,387300,{"date":1977,"open":1871,"high":1063,"low":1087,"close":1978,"change":608,"percent_change":1471,"volume":1979,"transactions":9,"vwap":1978},"2025-05-06",20.85,169100,{"date":1981,"open":1924,"high":1897,"low":1846,"close":1079,"change":617,"percent_change":1836,"volume":1982,"transactions":9,"vwap":1079},"2025-05-05",342300,{"date":1984,"open":1814,"high":1130,"low":1834,"close":1835,"change":400,"percent_change":964,"volume":1985,"transactions":9,"vwap":1835},"2025-05-02",542800,{"date":1987,"open":834,"high":567,"low":1902,"close":1834,"change":249,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1834},"2025-05-01",-0.52,480800,{"date":1991,"open":803,"high":357,"low":1111,"close":1919,"change":584,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1919},"2025-04-30",-0.61,314300,{"date":1995,"open":1826,"high":776,"low":1109,"close":1130,"change":736,"percent_change":1657,"volume":1996,"transactions":9,"vwap":1130},"2025-04-29",361400,{"date":1998,"open":1081,"high":794,"low":1097,"close":1913,"change":869,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1913},"2025-04-28",1.73,493100,{"date":2002,"open":2003,"high":360,"low":1090,"close":1978,"change":1255,"percent_change":886,"volume":2004,"transactions":9,"vwap":1978},"2025-04-25",20.64,231000,{"date":179,"open":2006,"high":1078,"low":2007,"close":1845,"change":781,"percent_change":105,"volume":2008,"transactions":9,"vwap":1845},20.55,20.38,258500]