[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSPS":3,"homepage-market-summary":29,"stock-historical-RSPS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RSPS","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},"Invesco S&P 500 Equal Weight Consumer Staples ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.7493,0.79744,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},29.005,28.84,29.1,28.78,0.225,0.78,89103.734162,33.37,28.21,117075.08487557768,15.4,5008,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"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":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":66},"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":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"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":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},96533,35234546.30377,-4.34,"2025-04-24",[182,185,193,204,214,224,234,245,255,265,275,284,293,302,313,322,330,340,351,359,369,380,390,401,411,422,432,442,450,461,470,479,487,496,504,512,520,528,534,544,552,560,568,578,585,593,603,613,621,627,636,642,653,662,671,680,685,690,697,706,715,722,729,735,740,746,751,758,764,772,777,783,790,797,804,812,818,825,831,837,844,848,852,859,867,871,877,884,888,895,900,906,911,916,921,927,930,935,939,943,948,952,958,964,967,971,976,981,987,991,995,1001,1006,1009,1013,1017,1023,1028,1032,1036,1041,1047,1051,1058,1061,1065,1069,1074,1077,1082,1088,1092,1095,1098,1102,1108,1111,1114,1117,1123,1127,1130,1134,1137,1142,1148,1152,1159,1165,1170,1177,1183,1191,1198,1203,1210,1216,1223,1229,1235,1242,1249,1256,1263,1270,1276,1283,1288,1294,1301,1307,1312,1318,1322,1327,1331,1334,1338,1342,1346,1351,1355,1359,1362,1367,1371,1374,1380,1386,1394,1400,1404,1409,1411,1414,1419,1422,1427,1431,1434,1437,1440,1443,1446,1449,1454,1457,1460,1463,1466,1468,1471,1475,1478,1480,1483,1486,1492,1495,1499,1505,1510,1515,1520,1523,1526,1532,1537,1543,1548,1554,1560,1564,1570,1574,1579,1582,1585,1588,1592,1596,1599,1602,1606,1610,1613,1617,1620,1623,1625,1628,1631,1636,1639,1642,1645,1647,1650,1655,1659,1663,1666,1670,1673,1676,1679,1683,1687,1690,1695,1698,1701,1705,1709,1713,1716,1719,1721,1724,1727,1729,1733,1736,1740,1742,1745,1749,1752,1756,1759,1763,1767,1770,1773,1777,1780,1785,1788,1792,1795,1799,1803,1805,1808,1811,1815,1821,1824,1828,1831,1834,1836,1841,1844,1847,1850,1853,1856,1859,1862,1866,1868,1871,1875,1877,1880,1882,1885,1888,1891,1895,1899,1902,1905,1908,1911,1913,1916,1919,1922,1926,1929,1932,1935,1939,1942,1946,1949,1952,1956,1958,1960,1963,1966,1969,1972,1975,1978,1980,1983,1985,1988,1992,1994,1997],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},419,29.0174,{"date":186,"open":187,"high":20,"low":188,"close":20,"change":189,"percent_change":95,"volume":190,"transactions":191,"vwap":192},"2026-10-05",28.6,28.5101,0.145,113149.279935,580,28.6298,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",28.55,28.655,28.49,28.635,0.105,0.37,74880.825696,546,28.5856,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":111,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",28.6201,28.66,28.46,28.53,-0.59,120890.537127,608,28.5434,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",29.19,28.695,28.7,-0.4,-1.37,78299.502654,652,28.8772,{"date":225,"open":226,"high":227,"low":228,"close":19,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",29.03,29.15,28.935,-0.135,-0.46,70485.795,582,29.0465,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",29.13,29.3101,28.96,29.235,0.025,0.09,115046.47257,622,29.1938,{"date":246,"open":247,"high":239,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",29.11,28.98,29.21,0.06,0.21,103656.641,566,29.0753,{"date":256,"open":257,"high":258,"low":259,"close":227,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",29.56,29.57,29.14,-0.23,-0.78,106522.06345,742,29.3232,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":72,"volume":272,"transactions":273,"vwap":274},"2026-09-23",29.51,29.61,29.32,29.38,-0.15,71172.153682,474,29.3884,{"date":276,"open":257,"high":277,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",29.65,29.53,0.18,0.61,58156.043866,384,29.5775,{"date":285,"open":278,"high":278,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",29.325,29.35,-0.33,-1.11,145452.660325,531,29.4565,{"date":294,"open":295,"high":295,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",29.91,29.68,-0.35,-1.17,91955.874066,504,29.8162,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",30,30.1,29.9,30.03,0.07,0.23,124299.365606,567,29.9803,{"date":314,"open":305,"high":315,"low":295,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",30.19,29.96,-0.125,-0.42,60497.063696,529,30.0702,{"date":323,"open":324,"high":324,"low":304,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":263,"vwap":329},"2026-09-15",30.23,30.085,-0.265,-0.87,7016505.433527,30.1007,{"date":331,"open":332,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",30.36,30.595,30.35,0.29,0.96,170836.531868,571,30.3913,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",30.21,30.2152,29.9442,30.06,0.03,0.1,28255.047589,403,30.0753,{"date":352,"open":353,"high":315,"low":307,"close":307,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",30.18,-0.06,-0.2,54574.838876,400,30.1074,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",30.33,30.055,30.09,-0.43,-1.41,223477.106698,351,30.0948,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",30.77,30.85,30.51,30.52,-0.37,-1.2,66121.886531,468,30.5949,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":260,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",30.97,31.06,30.8801,30.89,-0.74,40488.882037,300,30.9621,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",31.03,31.1804,30.98,31.12,-0.24,-0.77,42150.884535,347,31.0998,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":44,"volume":408,"transactions":409,"vwap":410},"2026-09-02",31.25,31.605,31.23,31.36,0.15,26339.47616,302,31.3734,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",31.375,31.48,31.185,31.21,0.11,0.35,32616.855476,261,31.284,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",31.3,31.04,31.1,-0.25,-0.8,74780.467956,528,31.1455,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":347,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",31.37,31.42,31.24,31.35,0.32,10047.52531,378,31.3397,{"date":443,"open":444,"high":445,"low":436,"close":403,"change":318,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",31.38,31.54,-1.33,22421.191032,288,31.3878,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",31.74,31.83,31.66,31.67,-0.04,-0.13,29058.911556,314,31.7163,{"date":462,"open":463,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":399,"vwap":469},"2026-08-25",31.96,31.63,31.71,-0.39,-1.21,46712.028438,31.7,{"date":471,"open":472,"high":473,"low":472,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":357,"vwap":478},"2026-08-24",31.95,32.152,32.1,0.43,1.36,141360.302841,32.0807,{"date":480,"open":445,"high":465,"low":481,"close":455,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",31.46,0.26,0.83,40731.602491,380,31.6057,{"date":488,"open":489,"high":490,"low":489,"close":491,"change":260,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",31.27,31.68,31.41,-0.73,79142.133006,775,31.4797,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":37,"percent_change":501,"volume":502,"transactions":440,"vwap":503},"2026-08-19",31.29,31.79,31.64,1.87,68608.261986,31.6164,{"date":505,"open":506,"high":507,"low":382,"close":383,"change":251,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",31.14,31.33,0.68,248721.401287,480,31.222,{"date":513,"open":506,"high":506,"low":514,"close":372,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",30.815,-0.545,-1.74,42279.992725,404,30.8968,{"date":521,"open":522,"high":523,"low":522,"close":524,"change":199,"percent_change":80,"volume":525,"transactions":526,"vwap":527},"2026-08-14",31.28,31.458,31.395,53102.600876,325,31.3899,{"date":529,"open":530,"high":444,"low":530,"close":498,"change":200,"percent_change":116,"volume":531,"transactions":532,"vwap":533},"2026-08-13",31.08,65688.529348,395,31.2677,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":251,"volume":541,"transactions":542,"vwap":543},"2026-08-12",30.67,30.945,30.635,30.92,0.065,105181.874343,599,30.7697,{"date":545,"open":546,"high":539,"low":547,"close":548,"change":317,"percent_change":219,"volume":549,"transactions":550,"vwap":551},"2026-08-11",30.9,30.7601,30.855,36622.1928,305,30.8392,{"date":553,"open":539,"high":554,"low":555,"close":394,"change":556,"percent_change":466,"volume":557,"transactions":558,"vwap":559},"2026-08-10",31.0299,30.802,-0.12,38728.414528,438,30.9503,{"date":561,"open":562,"high":506,"low":563,"close":426,"change":564,"percent_change":200,"volume":565,"transactions":566,"vwap":567},"2026-08-07",30.83,30.8,0.115,34729.71548,309,31.0167,{"date":569,"open":570,"high":444,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",31.34,30.87,30.985,-0.095,-0.31,39846.313299,350,30.9841,{"date":579,"open":507,"high":507,"low":580,"close":530,"change":354,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",30.93,-0.19,28353.200388,318,31.0645,{"date":586,"open":563,"high":587,"low":588,"close":506,"change":482,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",31.17,30.555,0.84,184104.083183,731,30.8171,{"date":594,"open":595,"high":437,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",31.11,30.81,30.88,-0.0047,-0.02,43666.945291,446,30.9327,{"date":604,"open":597,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-31",31.01,30.74,30.8847,-0.2053,-0.66,24934.7538,231,30.9531,{"date":614,"open":498,"high":498,"low":546,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-30",31.09,-0.62,-1.96,362214.638155,435,31.07,{"date":622,"open":435,"high":623,"low":435,"close":465,"change":347,"percent_change":438,"volume":624,"transactions":625,"vwap":626},"2026-07-29",31.888,17650.034063,277,31.747,{"date":628,"open":629,"high":630,"low":629,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":311,"vwap":635},"2026-07-28",31.51,32.135,31.61,0.57,1.84,282888.567861,31.7487,{"date":637,"open":536,"high":426,"low":536,"close":425,"change":638,"percent_change":639,"volume":640,"transactions":526,"vwap":641},"2026-07-27",0.538,1.76,35262.415622,30.9902,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-24",30.25,30.58,30.17,30.502,0.332,1.1,95888.204837,252,30.4522,{"date":654,"open":655,"high":655,"low":656,"close":646,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-23",30.43,30.05,-0.54,-1.76,50531.242214,389,30.2004,{"date":663,"open":664,"high":385,"low":665,"close":666,"change":347,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-22",30.78,30.64,30.71,0.33,27441.220978,244,30.7401,{"date":672,"open":666,"high":673,"low":674,"close":675,"change":676,"percent_change":171,"volume":677,"transactions":678,"vwap":679},"2026-07-21",30.804,30.54,30.61,-0.22,49402.878783,499,30.621,{"date":681,"open":571,"high":597,"low":682,"close":562,"change":599,"percent_change":354,"volume":683,"transactions":399,"vwap":684},"2026-07-20",30.7201,92859.42225,30.7991,{"date":686,"open":507,"high":469,"low":606,"close":372,"change":676,"percent_change":171,"volume":687,"transactions":688,"vwap":689},"2026-07-17",143064.356603,872,31.2262,{"date":691,"open":692,"high":595,"low":692,"close":620,"change":483,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-16",30.44,2.74,38912.228147,472,30.9675,{"date":698,"open":699,"high":674,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-15",30.13,30.24,0.05,0.17,44305.412188,315,30.2926,{"date":707,"open":674,"high":708,"low":709,"close":315,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-14",30.5532,30.1785,-0.44,-1.44,56877.35515,336,30.301,{"date":716,"open":675,"high":392,"low":675,"close":717,"change":702,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-13",30.63,0.56,36290.928823,440,30.7388,{"date":723,"open":724,"high":373,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-10",30.12,30.46,0.4,1.33,50100,{"date":730,"open":646,"high":700,"low":304,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-09",30.059999,-0.32,-1.05,53000,{"date":736,"open":666,"high":666,"low":737,"close":737,"change":260,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-08",30.38,-0.75,39700,{"date":741,"open":742,"high":743,"low":374,"close":675,"change":482,"percent_change":744,"volume":745,"transactions":9,"vwap":675},"2026-07-07",30.69,31,0.86,43200,{"date":747,"open":748,"high":748,"low":363,"close":334,"change":364,"percent_change":749,"volume":750,"transactions":9,"vwap":334},"2026-07-06",30.68,-1.4,40900,{"date":752,"open":753,"high":754,"low":753,"close":664,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":664},"2026-07-02",30.39,30.79,0.5,1.65,321500,{"date":759,"open":699,"high":760,"low":761,"close":760,"change":762,"percent_change":174,"volume":763,"transactions":9,"vwap":760},"2026-07-01",30.28,30.08,0.3,41700,{"date":765,"open":766,"high":655,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-30",30.4,29.95,29.98,-0.56,-1.83,63900,{"date":773,"open":774,"high":666,"low":692,"close":674,"change":775,"percent_change":776,"volume":745,"transactions":9,"vwap":674},"2026-06-29",30.66,-0.16,-0.52,{"date":778,"open":779,"high":563,"low":779,"close":780,"change":726,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-26",30.47,30.7,1.32,137200,{"date":784,"open":785,"high":786,"low":785,"close":787,"change":788,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-25",30.2,30.59,30.3,0,85100,{"date":791,"open":792,"high":793,"low":792,"close":787,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":787},"2026-06-24",30.02,30.37,0.41,1.37,93200,{"date":798,"open":799,"high":800,"low":277,"close":801,"change":718,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-23",29.72,29.94,29.89,1.91,51300,{"date":805,"open":806,"high":807,"low":808,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-22",29.52,29.71,29.33,-0.49,-1.64,48400,{"date":813,"open":814,"high":814,"low":815,"close":816,"change":456,"percent_change":457,"volume":817,"transactions":9,"vwap":816},"2026-06-18",30.01,29.76,29.82,54700,{"date":819,"open":820,"high":820,"low":821,"close":822,"change":397,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-17",30.55,29.75,29.86,-2.51,90200,{"date":826,"open":827,"high":828,"low":674,"close":717,"change":829,"percent_change":288,"volume":830,"transactions":9,"vwap":717},"2026-06-16",30.82,30.96,-0.1,24600,{"date":832,"open":546,"high":546,"low":666,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-15",30.73,-0.18,-0.58,118100,{"date":838,"open":833,"high":839,"low":717,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-12",30.94,30.91,0.2,0.65,34200,{"date":845,"open":833,"high":372,"low":748,"close":666,"change":846,"percent_change":346,"volume":847,"transactions":9,"vwap":666},"2026-06-11",0.01,69000,{"date":849,"open":737,"high":664,"low":737,"close":780,"change":158,"percent_change":850,"volume":851,"transactions":9,"vwap":780},"2026-06-10",1.82,47000,{"date":853,"open":854,"high":855,"low":807,"close":856,"change":755,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-09",29.73,30.22,30.15,1.69,36000,{"date":860,"open":861,"high":862,"low":863,"close":277,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":277},"2026-06-08",29.64,29.79,29.59,-0.09,-0.3,16700,{"date":868,"open":270,"high":304,"low":270,"close":869,"change":44,"percent_change":870,"volume":803,"transactions":9,"vwap":869},"2026-06-05",29.74,1.64,{"date":872,"open":296,"high":296,"low":873,"close":874,"change":599,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-04",29.16,29.26,-0.07,48000,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":875,"percent_change":396,"volume":883,"transactions":9,"vwap":882},"2026-06-03",29.27,29.54,29.23,29.28,25900,{"date":885,"open":267,"high":278,"low":886,"close":287,"change":864,"percent_change":574,"volume":887,"transactions":9,"vwap":287},"2026-06-02",29.25,46700,{"date":889,"open":890,"high":891,"low":270,"close":892,"change":574,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-01",29.58,29.67,29.44,-1.04,16300,{"date":896,"open":792,"high":897,"low":821,"close":821,"change":466,"percent_change":898,"volume":899,"transactions":9,"vwap":821},"2026-05-29",30.030001,-1.29,28200,{"date":901,"open":856,"high":902,"low":304,"close":903,"change":904,"percent_change":726,"volume":905,"transactions":9,"vwap":903},"2026-05-28",30.29,30.14,0.12,41300,{"date":907,"open":908,"high":760,"low":908,"close":792,"change":418,"percent_change":909,"volume":910,"transactions":9,"vwap":792},"2026-05-27",29.8,1.18,79800,{"date":912,"open":913,"high":913,"low":277,"close":891,"change":375,"percent_change":914,"volume":915,"transactions":9,"vwap":891},"2026-05-26",30.049999,-1.23,110300,{"date":917,"open":918,"high":856,"low":801,"close":919,"change":702,"percent_change":632,"volume":920,"transactions":9,"vwap":919},"2026-05-22",29.97,30.040001,40600,{"date":922,"open":296,"high":306,"low":923,"close":924,"change":925,"percent_change":829,"volume":926,"transactions":9,"vwap":924},"2026-05-21",29.34,29.87,-0.03,72800,{"date":928,"open":862,"high":792,"low":890,"close":306,"change":875,"percent_change":260,"volume":929,"transactions":9,"vwap":306},"2026-05-20",69600,{"date":931,"open":932,"high":644,"low":799,"close":918,"change":933,"percent_change":111,"volume":934,"transactions":9,"vwap":918},"2026-05-19",29.93,-0.05,101600,{"date":936,"open":890,"high":897,"low":890,"close":792,"change":44,"percent_change":937,"volume":938,"transactions":9,"vwap":792},"2026-05-18",1.62,72000,{"date":940,"open":924,"high":941,"low":267,"close":880,"change":271,"percent_change":72,"volume":942,"transactions":9,"vwap":880},"2026-05-15",29.88,166100,{"date":944,"open":945,"high":932,"low":891,"close":946,"change":933,"percent_change":111,"volume":947,"transactions":9,"vwap":946},"2026-05-14",29.85,29.69,146500,{"date":949,"open":861,"high":801,"low":257,"close":869,"change":950,"percent_change":308,"volume":951,"transactions":9,"vwap":869},"2026-05-13",0.02,32600,{"date":953,"open":257,"high":801,"low":954,"close":799,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":799},"2026-05-12",29.41,0.25,0.85,89200,{"date":959,"open":960,"high":960,"low":287,"close":961,"change":466,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-11",29.84,29.47,-1.31,93800,{"date":965,"open":792,"high":363,"low":960,"close":822,"change":788,"percent_change":788,"volume":966,"transactions":9,"vwap":822},"2026-05-08",64200,{"date":968,"open":969,"high":304,"low":278,"close":822,"change":925,"percent_change":829,"volume":970,"transactions":9,"vwap":822},"2026-05-07",29.78,76600,{"date":972,"open":960,"high":767,"low":821,"close":801,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":801},"2026-05-06",0.16,0.54,83400,{"date":977,"open":961,"high":801,"low":978,"close":854,"change":335,"percent_change":979,"volume":980,"transactions":9,"vwap":854},"2026-05-05",29.39,0.99,26500,{"date":982,"open":278,"high":983,"low":984,"close":892,"change":355,"percent_change":985,"volume":986,"transactions":9,"vwap":892},"2026-05-04",29.7,29.3,-0.67,31700,{"date":988,"open":918,"high":918,"low":278,"close":861,"change":834,"percent_change":989,"volume":990,"transactions":9,"vwap":861},"2026-05-01",-0.6,83200,{"date":992,"open":978,"high":924,"low":978,"close":816,"change":51,"percent_change":993,"volume":994,"transactions":9,"vwap":816},"2026-04-30",1.67,111000,{"date":996,"open":997,"high":998,"low":249,"close":808,"change":396,"percent_change":999,"volume":1000,"transactions":9,"vwap":808},"2026-04-29",29.42,29.55,-0.81,72200,{"date":1002,"open":799,"high":1003,"low":1004,"close":258,"change":309,"percent_change":22,"volume":1005,"transactions":9,"vwap":258},"2026-04-28",29.77,29.37,101000,{"date":1007,"open":258,"high":946,"low":808,"close":923,"change":574,"percent_change":733,"volume":1008,"transactions":9,"vwap":923},"2026-04-27",145700,{"date":1010,"open":816,"high":945,"low":806,"close":277,"change":829,"percent_change":1011,"volume":1012,"transactions":9,"vwap":277},"2026-04-24",-0.34,55800,{"date":1014,"open":806,"high":862,"low":806,"close":821,"change":1015,"percent_change":727,"volume":1016,"transactions":9,"vwap":821},"2026-04-23",0.39,62700,{"date":1018,"open":1019,"high":863,"low":1020,"close":1021,"change":925,"percent_change":829,"volume":1022,"transactions":9,"vwap":1021},"2026-04-22",29.48,29.29,29.36,74300,{"date":1024,"open":861,"high":1025,"low":923,"close":978,"change":427,"percent_change":1026,"volume":1027,"transactions":9,"vwap":978},"2026-04-21",29.66,-0.84,97800,{"date":1029,"open":296,"high":862,"low":880,"close":861,"change":1030,"percent_change":925,"volume":1031,"transactions":9,"vwap":861},"2026-04-20",-0.01,72400,{"date":1033,"open":874,"high":891,"low":874,"close":277,"change":1034,"percent_change":141,"volume":1035,"transactions":9,"vwap":277},"2026-04-17",0.31,119600,{"date":1037,"open":1038,"high":997,"low":1038,"close":923,"change":1039,"percent_change":842,"volume":1040,"transactions":9,"vwap":923},"2026-04-16",29.12,0.19,85900,{"date":1042,"open":1043,"high":881,"low":1044,"close":227,"change":556,"percent_change":1045,"volume":1046,"transactions":9,"vwap":227},"2026-04-15",29.2,28.92,-0.41,70900,{"date":1048,"open":227,"high":954,"low":1049,"close":879,"change":1030,"percent_change":925,"volume":1050,"transactions":9,"vwap":879},"2026-04-14",29.07,93900,{"date":1052,"open":1053,"high":1054,"low":1049,"close":882,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":882},"2026-04-13",29.49,29.5,-0.26,-0.88,86100,{"date":1059,"open":924,"high":924,"low":1019,"close":880,"change":297,"percent_change":298,"volume":1060,"transactions":9,"vwap":880},"2026-04-10",59600,{"date":1062,"open":1004,"high":918,"low":269,"close":801,"change":1034,"percent_change":1063,"volume":1064,"transactions":9,"vwap":801},"2026-04-09",1.05,126500,{"date":1066,"open":270,"high":1067,"low":270,"close":890,"change":1034,"percent_change":141,"volume":1068,"transactions":9,"vwap":890},"2026-04-08",29.6,302800,{"date":1070,"open":296,"high":296,"low":881,"close":879,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":879},"2026-04-07",-0.47,-1.58,244300,{"date":1075,"open":954,"high":821,"low":954,"close":869,"change":1034,"percent_change":1063,"volume":1076,"transactions":9,"vwap":869},"2026-04-06",62000,{"date":1078,"open":1021,"high":1079,"low":236,"close":1080,"change":904,"percent_change":794,"volume":1081,"transactions":9,"vwap":1080},"2026-04-02",29.45,29.43,70600,{"date":1083,"open":270,"high":1019,"low":1084,"close":1085,"change":581,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-01",29.09,29.31,-0.64,109900,{"date":1089,"open":267,"high":257,"low":1090,"close":1054,"change":950,"percent_change":308,"volume":1091,"transactions":9,"vwap":1054},"2026-03-31",29.22,59400,{"date":1093,"open":890,"high":799,"low":1004,"close":1019,"change":829,"percent_change":1011,"volume":1094,"transactions":9,"vwap":1019},"2026-03-30",106300,{"date":1096,"open":882,"high":1003,"low":1090,"close":890,"change":418,"percent_change":116,"volume":1097,"transactions":9,"vwap":890},"2026-03-27",123400,{"date":1099,"open":1043,"high":258,"low":216,"close":881,"change":456,"percent_change":1100,"volume":1101,"transactions":9,"vwap":881},"2026-03-26",-0.14,94600,{"date":1103,"open":1104,"high":1085,"low":1105,"close":879,"change":1106,"percent_change":58,"volume":1107,"transactions":9,"vwap":879},"2026-03-25",29.18,28.9,0.13,157200,{"date":1109,"open":227,"high":1054,"low":1110,"close":259,"change":271,"percent_change":72,"volume":734,"transactions":9,"vwap":259},"2026-03-24",29.049999,{"date":1112,"open":1079,"high":890,"low":881,"close":1020,"change":354,"percent_change":355,"volume":1113,"transactions":9,"vwap":1020},"2026-03-23",97000,{"date":1115,"open":891,"high":821,"low":882,"close":287,"change":574,"percent_change":733,"volume":1116,"transactions":9,"vwap":287},"2026-03-20",80200,{"date":1118,"open":924,"high":1119,"low":863,"close":1025,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1025},"2026-03-19",29.92,-0.27,-0.9,55500,{"date":1124,"open":753,"high":753,"low":1119,"close":932,"change":609,"percent_change":1125,"volume":1126,"transactions":9,"vwap":932},"2026-03-18",-2.16,55600,{"date":1128,"open":827,"high":840,"low":786,"close":786,"change":599,"percent_change":875,"volume":1129,"transactions":9,"vwap":786},"2026-03-17",107800,{"date":1131,"open":563,"high":597,"low":1132,"close":675,"change":346,"percent_change":347,"volume":1133,"transactions":9,"vwap":675},"2026-03-16",30.6,50000,{"date":1135,"open":780,"high":664,"low":374,"close":645,"change":904,"percent_change":1015,"volume":1136,"transactions":9,"vwap":645},"2026-03-13",58200,{"date":1138,"open":1139,"high":546,"low":1140,"close":725,"change":1045,"percent_change":446,"volume":1141,"transactions":9,"vwap":725},"2026-03-12",30.56,30.45,63000,{"date":1143,"open":489,"high":489,"low":1144,"close":571,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":571},"2026-03-11",30.75,-0.5,-1.59,63300,{"date":1149,"open":1150,"high":454,"low":403,"close":434,"change":775,"percent_change":72,"volume":1151,"transactions":9,"vwap":434},"2026-03-10",31.47,68400,{"date":1153,"open":1154,"high":1155,"low":395,"close":1156,"change":864,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-03-09",31.4,31.59,31.53,-0.28,64100,{"date":1160,"open":1161,"high":500,"low":1162,"close":1163,"change":973,"percent_change":95,"volume":1164,"transactions":9,"vwap":1163},"2026-03-06",31.31,31.13,31.62,86600,{"date":1166,"open":1167,"high":1167,"low":434,"close":481,"change":776,"percent_change":1168,"volume":1169,"transactions":9,"vwap":481},"2026-03-05",31.75,-1.63,110200,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1174,"change":288,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-03-04",32.37,31.92,31.98,-1.02,120800,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1181,"change":230,"percent_change":749,"volume":1182,"transactions":9,"vwap":1181},"2026-03-03",32.63,32.15,32.31,234600,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-02",33.13,32.75,32.77,-0.45,-1.35,91200,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1195,"change":200,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-02-27",32.92,33.28,33.22,1.13,71400,{"date":1199,"open":1193,"high":1200,"low":1201,"close":1202,"change":904,"percent_change":200,"volume":1031,"transactions":9,"vwap":1202},"2026-02-26",33.049999,32.71,32.85,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1207,"change":776,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-02-25",33.07,32.52,32.73,-1.56,197200,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1213,"change":335,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-02-24",32.97,33.25,0.88,120900,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1220,"change":335,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-02-23",32.56,33.029999,32.96,0.89,208200,{"date":1224,"open":1225,"high":1207,"low":1226,"close":1227,"change":904,"percent_change":200,"volume":1228,"transactions":9,"vwap":1227},"2026-02-20",32.58,32.49,32.67,309400,{"date":1230,"open":1231,"high":1187,"low":1232,"close":1233,"change":1100,"percent_change":364,"volume":1234,"transactions":9,"vwap":1233},"2026-02-19",32.57,32.38,32.55,242300,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1106,"percent_change":726,"volume":1241,"transactions":9,"vwap":1240},"2026-02-18",32.45,32.79,32.35,32.69,135400,{"date":1243,"open":1244,"high":1213,"low":1245,"close":1218,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1218},"2026-02-17",33.19,32.23,-0.53,-1.6,325100,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":701,"percent_change":407,"volume":1255,"transactions":9,"vwap":1254},"2026-02-13",32.99,33.24,32.78,33.09,141500,{"date":1257,"open":1258,"high":24,"low":1259,"close":1260,"change":241,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-02-12",33,32.94,33.040001,0.27,141100,{"date":1264,"open":1265,"high":1266,"low":1245,"close":1267,"change":126,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-02-11",32.46,32.98,32.95,1.45,137800,{"date":1271,"open":1265,"high":1272,"low":1273,"close":1274,"change":701,"percent_change":407,"volume":1275,"transactions":9,"vwap":1274},"2026-02-10",32.61,32.25,32.48,133100,{"date":1277,"open":1233,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":427,"volume":1282,"transactions":9,"vwap":1280},"2026-02-09",32.64,32.22,32.43,-0.08,125500,{"date":1284,"open":1245,"high":1225,"low":1245,"close":1285,"change":418,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-02-06",32.51,1.09,120400,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1292,"change":581,"percent_change":210,"volume":1293,"transactions":9,"vwap":1292},"2026-02-05",32.53,31.94,32.16,237400,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1239,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1239},"2026-02-04",31.85,32.41,0.63,1.99,249000,{"date":1302,"open":530,"high":1303,"low":605,"close":1304,"change":1305,"percent_change":993,"volume":1306,"transactions":9,"vwap":1304},"2026-02-03",31.81,31.72,0.52,294900,{"date":1308,"open":426,"high":1309,"low":828,"close":1310,"change":81,"percent_change":58,"volume":1311,"transactions":9,"vwap":1310},"2026-02-02",31.26,31.2,85600,{"date":1313,"open":1314,"high":620,"low":1314,"close":1315,"change":1305,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-01-30",30.62,31.059999,1.7,117200,{"date":1319,"open":748,"high":546,"low":1320,"close":674,"change":1281,"percent_change":1055,"volume":1321,"transactions":9,"vwap":674},"2026-01-29",30.49,121700,{"date":1323,"open":1324,"high":1162,"low":725,"close":1314,"change":1325,"percent_change":914,"volume":1326,"transactions":9,"vwap":1314},"2026-01-28",30.99,-0.38,157400,{"date":1328,"open":754,"high":1329,"low":371,"close":743,"change":251,"percent_change":508,"volume":1330,"transactions":9,"vwap":743},"2026-01-27",31.030001,52800,{"date":1332,"open":546,"high":828,"low":1144,"close":754,"change":846,"percent_change":346,"volume":1333,"transactions":9,"vwap":754},"2026-01-26",106000,{"date":1335,"open":665,"high":563,"low":1336,"close":664,"change":973,"percent_change":1305,"volume":1337,"transactions":9,"vwap":664},"2026-01-23",30.57,126000,{"date":1339,"open":717,"high":754,"low":1139,"close":1314,"change":864,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1314},"2026-01-22",-0.29,237600,{"date":1343,"open":1344,"high":606,"low":655,"close":666,"change":1030,"percent_change":925,"volume":1345,"transactions":9,"vwap":666},"2026-01-21",30.65,159000,{"date":1347,"open":766,"high":596,"low":787,"close":1348,"change":279,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-01-20",30.72,0.59,106600,{"date":1352,"open":536,"high":606,"low":1140,"close":674,"change":574,"percent_change":1353,"volume":1354,"transactions":9,"vwap":674},"2026-01-16",-1,77200,{"date":1356,"open":1132,"high":597,"low":1357,"close":372,"change":407,"percent_change":51,"volume":1358,"transactions":9,"vwap":372},"2026-01-15",30.5,43500,{"date":1360,"open":785,"high":1144,"low":785,"close":780,"change":158,"percent_change":850,"volume":1361,"transactions":9,"vwap":780},"2026-01-14",109800,{"date":1363,"open":960,"high":1364,"low":960,"close":856,"change":418,"percent_change":1365,"volume":1366,"transactions":9,"vwap":856},"2026-01-13",30.16,1.17,150300,{"date":1368,"open":890,"high":945,"low":1054,"close":908,"change":106,"percent_change":1369,"volume":1370,"transactions":9,"vwap":908},"2026-01-12",0.81,93300,{"date":1372,"open":808,"high":257,"low":249,"close":257,"change":1034,"percent_change":141,"volume":1373,"transactions":9,"vwap":257},"2026-01-09",82800,{"date":1375,"open":1376,"high":1004,"low":1376,"close":886,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":886},"2026-01-08",28.51,0.71,2.49,62500,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1383,"change":219,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-01-07",28.93,28.54,-1.38,68800,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-01-06",28.86,29.01,28.94,0.08,0.28,147600,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1388,"change":396,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1388},"2026-01-05",29.02,28.69,-0.82,131600,{"date":1401,"open":1389,"high":881,"low":1402,"close":19,"change":308,"percent_change":106,"volume":1403,"transactions":9,"vwap":19},"2026-01-02",28.88,99100,{"date":1405,"open":227,"high":1090,"low":1406,"close":1406,"change":355,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2025-12-31",29.030001,-0.68,286100,{"date":1410,"open":1104,"high":984,"low":1104,"close":881,"change":788,"percent_change":788,"volume":1060,"transactions":9,"vwap":881},"2025-12-30",{"date":1412,"open":1043,"high":1085,"low":1043,"close":881,"change":1030,"percent_change":925,"volume":1413,"transactions":9,"vwap":881},"2025-12-29",49800,{"date":1415,"open":1416,"high":882,"low":247,"close":1417,"change":701,"percent_change":702,"volume":1418,"transactions":9,"vwap":1417},"2025-12-26",29.17,29.24,105600,{"date":1420,"open":238,"high":216,"low":238,"close":216,"change":106,"percent_change":483,"volume":1421,"transactions":9,"vwap":216},"2025-12-24",35800,{"date":1423,"open":1416,"high":1416,"low":1424,"close":1424,"change":1157,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2025-12-23",28.95,-0.96,119400,{"date":1428,"open":874,"high":808,"low":227,"close":881,"change":288,"percent_change":1429,"volume":1430,"transactions":9,"vwap":881},"2025-12-22",-1.12,82100,{"date":1432,"open":960,"high":960,"low":998,"close":257,"change":375,"percent_change":1433,"volume":782,"transactions":9,"vwap":257},"2025-12-19",-1.24,{"date":1435,"open":918,"high":353,"low":295,"close":932,"change":457,"percent_change":364,"volume":1436,"transactions":9,"vwap":932},"2025-12-18",66200,{"date":1438,"open":913,"high":903,"low":768,"close":731,"change":241,"percent_change":762,"volume":1439,"transactions":9,"vwap":731},"2025-12-17",159700,{"date":1441,"open":699,"high":315,"low":800,"close":918,"change":1281,"percent_change":1120,"volume":1442,"transactions":9,"vwap":918},"2025-12-16",130300,{"date":1444,"open":1364,"high":315,"low":316,"close":913,"change":346,"percent_change":347,"volume":1445,"transactions":9,"vwap":913},"2025-12-15",76700,{"date":1447,"open":918,"high":363,"low":1119,"close":792,"change":973,"percent_change":974,"volume":1448,"transactions":9,"vwap":792},"2025-12-12",125800,{"date":1450,"open":1451,"high":792,"low":1451,"close":822,"change":335,"percent_change":1452,"volume":1453,"transactions":9,"vwap":822},"2025-12-11",29.63,0.98,62100,{"date":1455,"open":954,"high":890,"low":1021,"close":258,"change":482,"percent_change":1221,"volume":1456,"transactions":9,"vwap":258},"2025-12-10",44600,{"date":1458,"open":270,"high":1054,"low":886,"close":1085,"change":1281,"percent_change":1120,"volume":1459,"transactions":9,"vwap":1085},"2025-12-09",135000,{"date":1461,"open":257,"high":257,"low":269,"close":978,"change":581,"percent_change":1086,"volume":1462,"transactions":9,"vwap":978},"2025-12-08",94800,{"date":1464,"open":997,"high":869,"low":997,"close":890,"change":81,"percent_change":44,"volume":1465,"transactions":9,"vwap":890},"2025-12-05",123800,{"date":1467,"open":1053,"high":861,"low":287,"close":892,"change":1030,"percent_change":925,"volume":963,"transactions":9,"vwap":892},"2025-12-04",{"date":1469,"open":258,"high":799,"low":1079,"close":1079,"change":599,"percent_change":875,"volume":1470,"transactions":9,"vwap":1079},"2025-12-03",132600,{"date":1472,"open":1473,"high":1473,"low":984,"close":961,"change":355,"percent_change":985,"volume":1474,"transactions":9,"vwap":961},"2025-12-02",29.62,44000,{"date":1476,"open":277,"high":908,"low":863,"close":891,"change":1030,"percent_change":925,"volume":1477,"transactions":9,"vwap":891},"2025-12-01",69400,{"date":1479,"open":861,"high":854,"low":861,"close":296,"change":81,"percent_change":126,"volume":851,"transactions":9,"vwap":296},"2025-11-28",{"date":1481,"open":882,"high":277,"low":882,"close":880,"change":1034,"percent_change":141,"volume":1482,"transactions":9,"vwap":880},"2025-11-26",89000,{"date":1484,"open":1485,"high":874,"low":1485,"close":881,"change":80,"percent_change":909,"volume":1091,"transactions":9,"vwap":881},"2025-11-25",29,{"date":1487,"open":1049,"high":1049,"low":1488,"close":1489,"change":676,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2025-11-24",28.87,28.89,-0.76,73500,{"date":1493,"open":1494,"high":882,"low":1494,"close":247,"change":126,"percent_change":870,"volume":1122,"transactions":9,"vwap":247},"2025-11-21",28.82,{"date":1496,"open":187,"high":1497,"low":187,"close":1498,"change":151,"percent_change":81,"volume":1129,"transactions":9,"vwap":1498},"2025-11-20",28.79,28.64,{"date":1500,"open":20,"high":1501,"low":1502,"close":187,"change":1120,"percent_change":1503,"volume":1504,"transactions":9,"vwap":187},"2025-11-19",28.85,28.5,-0.94,125600,{"date":1506,"open":1507,"high":1382,"low":1498,"close":1488,"change":88,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1488},"2025-11-18",28.71,0.77,96100,{"date":1511,"open":1512,"high":1406,"low":1498,"close":1513,"change":427,"percent_change":327,"volume":1514,"transactions":9,"vwap":1513},"2025-11-17",28.97,28.65,80500,{"date":1516,"open":248,"high":236,"low":1517,"close":1105,"change":354,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1105},"2025-11-14",28.81,-0.21,50200,{"date":1521,"open":1390,"high":1104,"low":1390,"close":238,"change":950,"percent_change":308,"volume":1522,"transactions":9,"vwap":238},"2025-11-13",53800,{"date":1524,"open":1389,"high":236,"low":1390,"close":1390,"change":864,"percent_change":574,"volume":1525,"transactions":9,"vwap":1390},"2025-11-12",79900,{"date":1527,"open":1528,"high":1049,"low":1528,"close":1406,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1406},"2025-11-11",28.72,0.44,1.54,86000,{"date":1533,"open":207,"high":1397,"low":1534,"close":1535,"change":875,"percent_change":396,"volume":1536,"transactions":9,"vwap":1535},"2025-11-10",28.44,28.59,78600,{"date":1538,"open":1539,"high":1540,"low":1539,"close":207,"change":58,"percent_change":1541,"volume":1542,"transactions":9,"vwap":207},"2025-11-07",28.31,28.67,1.6,40400,{"date":1544,"open":1545,"high":1502,"low":25,"close":25,"change":1055,"percent_change":1546,"volume":1547,"transactions":9,"vwap":25},"2025-11-06",28.38,-0.91,31400,{"date":1549,"open":1550,"high":1383,"low":1551,"close":1552,"change":241,"percent_change":438,"volume":1553,"transactions":9,"vwap":1552},"2025-11-05",28.36,28.3,28.47,19300,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1545,"change":346,"percent_change":417,"volume":1559,"transactions":9,"vwap":1545},"2025-11-04",28.33,28.48,28.27,35700,{"date":1561,"open":1383,"high":1383,"low":1562,"close":1563,"change":1518,"percent_change":386,"volume":1133,"transactions":9,"vwap":1563},"2025-11-03",28.25,28.35,{"date":1565,"open":1534,"high":1566,"low":1567,"close":1568,"change":925,"percent_change":829,"volume":1569,"transactions":9,"vwap":1568},"2025-10-31",28.63,28.32,28.56,160100,{"date":1571,"open":1535,"high":1572,"low":1383,"close":1535,"change":846,"percent_change":346,"volume":1573,"transactions":9,"vwap":1535},"2025-10-30",28.73,54000,{"date":1575,"open":881,"high":881,"low":1576,"close":1576,"change":1577,"percent_change":1578,"volume":1358,"transactions":9,"vwap":1576},"2025-10-29",28.58,-0.86,-2.92,{"date":1580,"open":880,"high":946,"low":997,"close":892,"change":1157,"percent_change":1503,"volume":1581,"transactions":9,"vwap":892},"2025-10-28",60200,{"date":1583,"open":891,"high":854,"low":890,"close":799,"change":81,"percent_change":126,"volume":1584,"transactions":9,"vwap":799},"2025-10-27",29400,{"date":1586,"open":815,"high":969,"low":257,"close":890,"change":1281,"percent_change":1120,"volume":1587,"transactions":9,"vwap":890},"2025-10-24",32200,{"date":1589,"open":822,"high":822,"low":998,"close":1025,"change":111,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1025},"2025-10-23",-0.57,34800,{"date":1593,"open":983,"high":897,"low":268,"close":1594,"change":241,"percent_change":762,"volume":1595,"transactions":9,"vwap":1594},"2025-10-22",29.83,42100,{"date":1597,"open":932,"high":932,"low":807,"close":869,"change":111,"percent_change":1590,"volume":1598,"transactions":9,"vwap":869},"2025-10-21",31200,{"date":1600,"open":918,"high":768,"low":801,"close":295,"change":950,"percent_change":308,"volume":1601,"transactions":9,"vwap":295},"2025-10-20",61900,{"date":1603,"open":890,"high":801,"low":890,"close":801,"change":475,"percent_change":1604,"volume":1605,"transactions":9,"vwap":801},"2025-10-17",1.46,24800,{"date":1607,"open":890,"high":862,"low":978,"close":1608,"change":354,"percent_change":355,"volume":1609,"transactions":9,"vwap":1608},"2025-10-16",29.46,32500,{"date":1611,"open":257,"high":807,"low":954,"close":806,"change":250,"percent_change":841,"volume":1612,"transactions":9,"vwap":806},"2025-10-15",22700,{"date":1614,"open":238,"high":1608,"low":238,"close":1608,"change":794,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1608},"2025-10-14",1.41,33800,{"date":1618,"open":1389,"high":873,"low":1044,"close":1110,"change":875,"percent_change":396,"volume":1619,"transactions":9,"vwap":1110},"2025-10-13",45100,{"date":1621,"open":879,"high":1004,"low":19,"close":1038,"change":933,"percent_change":111,"volume":1622,"transactions":9,"vwap":1038},"2025-10-10",37100,{"date":1624,"open":874,"high":874,"low":1084,"close":1416,"change":599,"percent_change":875,"volume":980,"transactions":9,"vwap":1416},"2025-10-09",{"date":1626,"open":984,"high":984,"low":236,"close":216,"change":829,"percent_change":1011,"volume":1627,"transactions":9,"vwap":216},"2025-10-08",26800,{"date":1629,"open":19,"high":923,"low":1406,"close":1020,"change":279,"percent_change":1630,"volume":1413,"transactions":9,"vwap":1020},"2025-10-07",0.62,{"date":1632,"open":808,"high":808,"low":1633,"close":247,"change":1055,"percent_change":1634,"volume":1635,"transactions":9,"vwap":247},"2025-10-06",29.08,-0.89,64300,{"date":1637,"open":874,"high":1608,"low":874,"close":1004,"change":1391,"percent_change":1261,"volume":1638,"transactions":9,"vwap":1004},"2025-10-03",30600,{"date":1640,"open":249,"high":978,"low":249,"close":1020,"change":925,"percent_change":829,"volume":1641,"transactions":9,"vwap":1020},"2025-10-02",20700,{"date":1643,"open":1417,"high":1021,"low":259,"close":269,"change":241,"percent_change":1034,"volume":1644,"transactions":9,"vwap":269},"2025-10-01",20200,{"date":1646,"open":19,"high":874,"low":1049,"close":881,"change":81,"percent_change":44,"volume":830,"transactions":9,"vwap":881},"2025-09-30",{"date":1648,"open":247,"high":247,"low":1402,"close":1084,"change":701,"percent_change":702,"volume":1649,"transactions":9,"vwap":1084},"2025-09-29",17500,{"date":1651,"open":18,"high":1652,"low":1497,"close":1652,"change":88,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-09-26",29.040001,0.76,20600,{"date":1656,"open":269,"high":269,"low":1657,"close":1494,"change":1045,"percent_change":749,"volume":1658,"transactions":9,"vwap":1494},"2025-09-25",28.8,34600,{"date":1660,"open":1661,"high":1020,"low":1661,"close":881,"change":973,"percent_change":158,"volume":1662,"transactions":9,"vwap":881},"2025-09-24",29.059999,25800,{"date":1664,"open":1652,"high":1633,"low":238,"close":1049,"change":347,"percent_change":418,"volume":1665,"transactions":9,"vwap":1049},"2025-09-23",42200,{"date":1667,"open":1085,"high":1085,"low":238,"close":1512,"change":210,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1512},"2025-09-22",-2,23500,{"date":1671,"open":891,"high":891,"low":880,"close":257,"change":829,"percent_change":1011,"volume":1672,"transactions":9,"vwap":257},"2025-09-19",8500,{"date":1674,"open":1451,"high":821,"low":1451,"close":1025,"change":864,"percent_change":865,"volume":1675,"transactions":9,"vwap":1025},"2025-09-18",24400,{"date":1677,"open":908,"high":919,"low":854,"close":821,"change":599,"percent_change":875,"volume":1678,"transactions":9,"vwap":821},"2025-09-17",28500,{"date":1680,"open":998,"high":816,"low":998,"close":1003,"change":1261,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1003},"2025-09-16",0.92,83000,{"date":1684,"open":295,"high":295,"low":1054,"close":1054,"change":1325,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1054},"2025-09-15",-1.27,23900,{"date":1688,"open":792,"high":731,"low":945,"close":941,"change":260,"percent_change":1490,"volume":1689,"transactions":9,"vwap":941},"2025-09-12",36400,{"date":1691,"open":767,"high":342,"low":767,"close":1692,"change":1039,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-09-11",30.11,0.64,48700,{"date":1696,"open":363,"high":363,"low":807,"close":1119,"change":1340,"percent_change":1425,"volume":1697,"transactions":9,"vwap":1119},"2025-09-10",36500,{"date":1699,"open":700,"high":644,"low":724,"close":342,"change":456,"percent_change":457,"volume":1700,"transactions":9,"vwap":342},"2025-09-09",30100,{"date":1702,"open":1140,"high":1140,"low":731,"close":644,"change":1518,"percent_change":1703,"volume":1704,"transactions":9,"vwap":644},"2025-09-08",-0.69,42900,{"date":1706,"open":353,"high":1336,"low":353,"close":725,"change":88,"percent_change":1707,"volume":1708,"transactions":9,"vwap":725},"2025-09-05",0.73,59300,{"date":1710,"open":1711,"high":1712,"low":856,"close":700,"change":875,"percent_change":260,"volume":1141,"transactions":9,"vwap":700},"2025-09-04",30.31,30.42,{"date":1714,"open":1364,"high":1711,"low":897,"close":1711,"change":950,"percent_change":308,"volume":1715,"transactions":9,"vwap":1711},"2025-09-03",49200,{"date":1717,"open":1712,"high":1140,"low":342,"close":902,"change":260,"percent_change":738,"volume":1718,"transactions":9,"vwap":902},"2025-09-02",43000,{"date":1720,"open":760,"high":674,"low":760,"close":374,"change":88,"percent_change":1707,"volume":728,"transactions":9,"vwap":374},"2025-08-29",{"date":1722,"open":786,"high":786,"low":646,"close":787,"change":574,"percent_change":1723,"volume":929,"transactions":9,"vwap":787},"2025-08-28",-1.01,{"date":1725,"open":753,"high":665,"low":753,"close":675,"change":347,"percent_change":667,"volume":1726,"transactions":9,"vwap":675},"2025-08-27",37500,{"date":1728,"open":780,"high":780,"low":779,"close":373,"change":1157,"percent_change":1546,"volume":1547,"transactions":9,"vwap":373},"2025-08-26",{"date":1730,"open":615,"high":506,"low":754,"close":754,"change":1731,"percent_change":1732,"volume":1595,"transactions":9,"vwap":754},"2025-08-25",-0.48,-1.54,{"date":1734,"open":395,"high":406,"low":395,"close":489,"change":106,"percent_change":1508,"volume":1735,"transactions":9,"vwap":489},"2025-08-22",47200,{"date":1737,"open":1738,"high":620,"low":385,"close":1329,"change":829,"percent_change":732,"volume":1739,"transactions":9,"vwap":1329},"2025-08-21",30.95,33200,{"date":1741,"open":546,"high":435,"low":546,"close":1162,"change":417,"percent_change":418,"volume":970,"transactions":9,"vwap":1162},"2025-08-20",{"date":1743,"open":562,"high":595,"low":562,"close":1744,"change":482,"percent_change":956,"volume":851,"transactions":9,"vwap":1744},"2025-08-19",31.02,{"date":1746,"open":1747,"high":839,"low":1748,"close":1748,"change":1100,"percent_change":1188,"volume":951,"transactions":9,"vwap":1748},"2025-08-18",30.86,30.76,{"date":1750,"open":539,"high":828,"low":1748,"close":546,"change":346,"percent_change":347,"volume":1751,"transactions":9,"vwap":546},"2025-08-15",62800,{"date":1753,"open":1744,"high":1744,"low":664,"close":571,"change":1011,"percent_change":1754,"volume":1755,"transactions":9,"vwap":571},"2025-08-14",-1.09,51500,{"date":1757,"open":840,"high":403,"low":664,"close":416,"change":309,"percent_change":87,"volume":1758,"transactions":9,"vwap":416},"2025-08-13",58500,{"date":1760,"open":1747,"high":530,"low":1747,"close":394,"change":1106,"percent_change":1761,"volume":1762,"transactions":9,"vwap":394},"2025-08-12",0.42,73600,{"date":1764,"open":1765,"high":1765,"low":606,"close":372,"change":1100,"percent_change":1188,"volume":1766,"transactions":9,"vwap":372},"2025-08-11",31.049999,63500,{"date":1768,"open":615,"high":506,"low":839,"close":1324,"change":950,"percent_change":250,"volume":1769,"transactions":9,"vwap":1324},"2025-08-08",40700,{"date":1771,"open":666,"high":1329,"low":1344,"close":382,"change":1261,"percent_change":1214,"volume":1772,"transactions":9,"vwap":382},"2025-08-07",94100,{"date":1774,"open":374,"high":827,"low":1320,"close":780,"change":251,"percent_change":1775,"volume":1776,"transactions":9,"vwap":780},"2025-08-06",0.69,37700,{"date":1778,"open":793,"high":786,"low":793,"close":1320,"change":308,"percent_change":309,"volume":1779,"transactions":9,"vwap":1320},"2025-08-05",123000,{"date":1781,"open":700,"high":1782,"low":700,"close":1712,"change":279,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1712},"2025-08-04",30.48,0.6,110400,{"date":1786,"open":644,"high":1787,"low":724,"close":700,"change":347,"percent_change":667,"volume":910,"transactions":9,"vwap":700},"2025-08-01",30.34,{"date":1789,"open":787,"high":725,"low":305,"close":903,"change":1325,"percent_change":1790,"volume":1791,"transactions":9,"vwap":903},"2025-07-31",-1.25,173700,{"date":1793,"open":664,"high":580,"low":692,"close":374,"change":355,"percent_change":1794,"volume":1715,"transactions":9,"vwap":374},"2025-07-30",-0.65,{"date":1796,"open":786,"high":754,"low":1797,"close":1348,"change":973,"percent_change":1305,"volume":1798,"transactions":9,"vwap":1348},"2025-07-29",30.53,47500,{"date":1800,"open":833,"high":1748,"low":674,"close":1139,"change":297,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1139},"2025-07-28",-1.13,51700,{"date":1804,"open":596,"high":840,"low":536,"close":840,"change":1391,"percent_change":482,"volume":1609,"transactions":9,"vwap":840},"2025-07-25",{"date":1806,"open":385,"high":605,"low":754,"close":562,"change":1100,"percent_change":1188,"volume":1807,"transactions":9,"vwap":562},"2025-07-24",140600,{"date":1809,"open":372,"high":620,"low":372,"close":382,"change":309,"percent_change":1810,"volume":994,"transactions":9,"vwap":382},"2025-07-23",0.75,{"date":1812,"open":731,"high":606,"low":731,"close":606,"change":280,"percent_change":1813,"volume":1814,"transactions":9,"vwap":606},"2025-07-22",2.02,38300,{"date":1816,"open":1817,"high":692,"low":724,"close":699,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":699},"2025-07-21",30.26,-0.11,-0.36,50700,{"date":1822,"open":787,"high":1140,"low":785,"close":700,"change":829,"percent_change":288,"volume":1823,"transactions":9,"vwap":700},"2025-07-18",27200,{"date":1825,"open":731,"high":334,"low":731,"close":1787,"change":335,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1787},"2025-07-17",0.97,39500,{"date":1829,"open":822,"high":913,"low":807,"close":913,"change":88,"percent_change":87,"volume":1830,"transactions":9,"vwap":913},"2025-07-16",53300,{"date":1832,"open":1364,"high":644,"low":1594,"close":1594,"change":219,"percent_change":1833,"volume":887,"transactions":9,"vwap":1594},"2025-07-15",-1.32,{"date":1835,"open":787,"high":1711,"low":304,"close":324,"change":1281,"percent_change":1055,"volume":1358,"transactions":9,"vwap":324},"2025-07-14",{"date":1837,"open":1838,"high":753,"low":1839,"close":1711,"change":875,"percent_change":260,"volume":1840,"transactions":9,"vwap":1711},"2025-07-11",30.32,30.07,53900,{"date":1842,"open":761,"high":1320,"low":913,"close":737,"change":309,"percent_change":1653,"volume":1843,"transactions":9,"vwap":737},"2025-07-10",30000,{"date":1845,"open":793,"high":793,"low":918,"close":856,"change":834,"percent_change":210,"volume":1846,"transactions":9,"vwap":856},"2025-07-09",35100,{"date":1848,"open":1838,"high":692,"low":315,"close":361,"change":875,"percent_change":260,"volume":1849,"transactions":9,"vwap":361},"2025-07-08",36200,{"date":1851,"open":1336,"high":1336,"low":361,"close":766,"change":355,"percent_change":1794,"volume":1852,"transactions":9,"vwap":766},"2025-07-07",56600,{"date":1854,"open":1748,"high":1748,"low":674,"close":1132,"change":271,"percent_change":809,"volume":1855,"transactions":9,"vwap":1132},"2025-07-03",30300,{"date":1857,"open":674,"high":563,"low":692,"close":1144,"change":309,"percent_change":1810,"volume":1858,"transactions":9,"vwap":1144},"2025-07-02",59700,{"date":1860,"open":918,"high":1348,"low":918,"close":374,"change":158,"percent_change":633,"volume":1861,"transactions":9,"vwap":374},"2025-07-01",44100,{"date":1863,"open":815,"high":1864,"low":815,"close":918,"change":702,"percent_change":632,"volume":1865,"transactions":9,"vwap":918},"2025-06-30",29.99,36100,{"date":1867,"open":960,"high":941,"low":296,"close":908,"change":701,"percent_change":702,"volume":1522,"transactions":9,"vwap":908},"2025-06-27",{"date":1869,"open":908,"high":908,"low":296,"close":821,"change":1391,"percent_change":1261,"volume":1870,"transactions":9,"vwap":821},"2025-06-26",67500,{"date":1872,"open":1864,"high":1864,"low":861,"close":891,"change":1188,"percent_change":1873,"volume":1874,"transactions":9,"vwap":891},"2025-06-25",-1.49,72100,{"date":1876,"open":699,"high":785,"low":913,"close":724,"change":354,"percent_change":355,"volume":1076,"transactions":9,"vwap":724},"2025-06-24",{"date":1878,"open":306,"high":785,"low":924,"close":353,"change":347,"percent_change":667,"volume":1879,"transactions":9,"vwap":353},"2025-06-23",60400,{"date":1881,"open":731,"high":856,"low":768,"close":761,"change":1039,"percent_change":1693,"volume":1421,"transactions":9,"vwap":761},"2025-06-20",{"date":1883,"open":918,"high":1839,"low":801,"close":801,"change":875,"percent_change":260,"volume":1884,"transactions":9,"vwap":801},"2025-06-18",46000,{"date":1886,"open":305,"high":646,"low":767,"close":316,"change":1120,"percent_change":1634,"volume":1887,"transactions":9,"vwap":316},"2025-06-17",38800,{"date":1889,"open":761,"high":1711,"low":913,"close":324,"change":955,"percent_change":483,"volume":1890,"transactions":9,"vwap":324},"2025-06-16",61600,{"date":1892,"open":855,"high":1712,"low":295,"close":768,"change":297,"percent_change":1893,"volume":1894,"transactions":9,"vwap":768},"2025-06-13",-1.15,45200,{"date":1896,"open":761,"high":1787,"low":1864,"close":361,"change":841,"percent_change":1897,"volume":1898,"transactions":9,"vwap":361},"2025-06-12",0.66,65900,{"date":1900,"open":342,"high":342,"low":897,"close":699,"change":1281,"percent_change":1055,"volume":1901,"transactions":9,"vwap":699},"2025-06-11",88500,{"date":1903,"open":342,"high":332,"low":903,"close":342,"change":456,"percent_change":457,"volume":1904,"transactions":9,"vwap":342},"2025-06-10",161200,{"date":1906,"open":324,"high":334,"low":699,"close":644,"change":846,"percent_change":346,"volume":1907,"transactions":9,"vwap":644},"2025-06-09",38600,{"date":1909,"open":644,"high":787,"low":1364,"close":700,"change":1106,"percent_change":475,"volume":1910,"transactions":9,"vwap":700},"2025-06-06",24700,{"date":1912,"open":785,"high":855,"low":913,"close":1692,"change":676,"percent_change":492,"volume":951,"transactions":9,"vwap":1692},"2025-06-05",{"date":1914,"open":1336,"high":1336,"low":361,"close":361,"change":1120,"percent_change":1056,"volume":1915,"transactions":9,"vwap":361},"2025-06-04",21300,{"date":1917,"open":692,"high":665,"low":332,"close":1132,"change":279,"percent_change":1349,"volume":1918,"transactions":9,"vwap":1132},"2025-06-03",13200,{"date":1920,"open":793,"high":692,"low":353,"close":1712,"change":875,"percent_change":260,"volume":1921,"transactions":9,"vwap":1712},"2025-06-02",40000,{"date":1923,"open":787,"high":786,"low":787,"close":1320,"change":417,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1320},"2025-05-30",0.36,29100,{"date":1927,"open":724,"high":737,"low":913,"close":737,"change":309,"percent_change":1653,"volume":1928,"transactions":9,"vwap":737},"2025-05-29",127600,{"date":1930,"open":1712,"high":1357,"low":724,"close":856,"change":1120,"percent_change":1634,"volume":1931,"transactions":9,"vwap":856},"2025-05-28",185700,{"date":1933,"open":315,"high":655,"low":699,"close":1712,"change":1924,"percent_change":116,"volume":1934,"transactions":9,"vwap":1712},"2025-05-27",68600,{"date":1936,"open":768,"high":699,"low":1937,"close":731,"change":151,"percent_change":1106,"volume":1938,"transactions":9,"vwap":731},"2025-05-23",29.81,40800,{"date":1940,"open":1839,"high":1364,"low":801,"close":792,"change":1100,"percent_change":230,"volume":1941,"transactions":9,"vwap":792},"2025-05-22",54600,{"date":1943,"open":1336,"high":1336,"low":903,"close":1364,"change":1246,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1364},"2025-05-21",-1.73,24300,{"date":1947,"open":1336,"high":827,"low":674,"close":742,"change":702,"percent_change":718,"volume":1948,"transactions":9,"vwap":742},"2025-05-20",32400,{"date":1950,"open":766,"high":1139,"low":737,"close":374,"change":346,"percent_change":347,"volume":1951,"transactions":9,"vwap":374},"2025-05-19",92700,{"date":1953,"open":856,"high":1357,"low":856,"close":1320,"change":418,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1320},"2025-05-16",1.16,52900,{"date":1957,"open":1025,"high":903,"low":1025,"close":903,"change":1305,"percent_change":639,"volume":1827,"transactions":9,"vwap":903},"2025-05-15",{"date":1959,"open":296,"high":869,"low":1067,"close":1473,"change":396,"percent_change":428,"volume":1925,"transactions":9,"vwap":1473},"2025-05-14",{"date":1961,"open":305,"high":305,"low":1594,"close":822,"change":1325,"percent_change":1962,"volume":1755,"transactions":9,"vwap":822},"2025-05-13",-1.26,{"date":1964,"open":700,"high":334,"low":304,"close":700,"change":88,"percent_change":1707,"volume":1965,"transactions":9,"vwap":700},"2025-05-12",37000,{"date":1967,"open":913,"high":646,"low":792,"close":792,"change":1818,"percent_change":375,"volume":1968,"transactions":9,"vwap":792},"2025-05-09",11100,{"date":1970,"open":731,"high":1787,"low":792,"close":699,"change":701,"percent_change":702,"volume":1971,"transactions":9,"vwap":699},"2025-05-08",21400,{"date":1973,"open":363,"high":353,"low":800,"close":761,"change":950,"percent_change":308,"volume":1974,"transactions":9,"vwap":761},"2025-05-07",30200,{"date":1976,"open":814,"high":1692,"low":316,"close":731,"change":456,"percent_change":457,"volume":1977,"transactions":9,"vwap":731},"2025-05-06",13400,{"date":1979,"open":342,"high":342,"low":1864,"close":305,"change":457,"percent_change":364,"volume":1553,"transactions":9,"vwap":305},"2025-05-05",{"date":1981,"open":324,"high":787,"low":724,"close":324,"change":407,"percent_change":755,"volume":1982,"transactions":9,"vwap":324},"2025-05-02",117400,{"date":1984,"open":315,"high":1817,"low":761,"close":761,"change":1011,"percent_change":1429,"volume":1910,"transactions":9,"vwap":761},"2025-05-01",{"date":1986,"open":361,"high":820,"low":913,"close":1712,"change":279,"percent_change":1783,"volume":1987,"transactions":9,"vwap":1712},"2025-04-30",18100,{"date":1989,"open":800,"high":700,"low":800,"close":700,"change":251,"percent_change":1990,"volume":1991,"transactions":9,"vwap":700},"2025-04-29",0.7,31900,{"date":1993,"open":856,"high":785,"low":941,"close":897,"change":457,"percent_change":364,"volume":1641,"transactions":9,"vwap":897},"2025-04-28",{"date":1995,"open":332,"high":332,"low":304,"close":1364,"change":775,"percent_change":1246,"volume":1996,"transactions":9,"vwap":1364},"2025-04-25",25400,{"date":180,"open":1357,"high":1357,"low":855,"close":1838,"change":834,"percent_change":210,"volume":1998,"transactions":9,"vwap":1838},167800]