[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RWX":3,"homepage-market-summary":30,"stock-historical-RWX":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RWX","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},"State Street SPDR Dow Jones International Real Estate ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.6694,1.174816,"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":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},25.16,25.23,25.32,25.08,24.97,0.19,0.76,80219.371862,30.47,24.9,33416.61999337849,4.7,4979,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},62659,22870371.618338,-2.89,"2025-04-24",[183,186,195,205,215,225,235,244,253,264,272,283,293,304,314,324,334,343,351,362,370,379,389,400,409,420,427,435,445,455,466,472,480,490,498,506,514,523,531,541,550,559,569,578,586,593,602,609,617,622,631,640,648,658,668,678,688,697,706,713,720,728,732,738,744,748,752,758,764,771,778,785,794,801,809,815,817,823,827,830,835,839,844,850,854,860,864,871,877,881,885,889,893,898,901,905,911,916,920,925,930,934,939,945,951,956,963,970,975,981,989,993,997,1001,1006,1012,1020,1026,1032,1038,1041,1047,1053,1058,1061,1064,1070,1073,1076,1081,1086,1091,1098,1105,1112,1117,1120,1123,1128,1130,1133,1137,1141,1145,1149,1154,1159,1163,1169,1176,1181,1187,1196,1202,1209,1214,1219,1226,1232,1238,1244,1251,1257,1261,1264,1268,1277,1284,1290,1296,1300,1307,1312,1317,1322,1330,1334,1338,1341,1345,1347,1351,1357,1360,1366,1371,1376,1380,1382,1385,1389,1392,1395,1398,1401,1404,1408,1411,1413,1416,1420,1425,1428,1431,1434,1437,1443,1446,1449,1451,1455,1459,1463,1467,1471,1475,1478,1481,1484,1486,1490,1494,1497,1499,1503,1506,1511,1514,1517,1520,1522,1525,1529,1532,1535,1539,1542,1545,1548,1551,1554,1558,1562,1565,1569,1572,1576,1579,1582,1586,1588,1592,1595,1598,1601,1604,1607,1609,1614,1618,1621,1624,1627,1630,1633,1636,1639,1642,1644,1646,1649,1651,1654,1657,1660,1662,1665,1667,1670,1672,1675,1677,1681,1684,1688,1691,1694,1696,1700,1703,1705,1709,1712,1715,1720,1723,1726,1729,1734,1738,1741,1745,1748,1751,1755,1758,1762,1766,1768,1773,1777,1780,1784,1787,1790,1793,1796,1799,1802,1805,1809,1812,1816,1819,1821,1825,1828,1831,1834,1837,1841,1844,1847,1850,1852,1854,1857,1860,1863,1867,1870,1874,1877,1880,1884,1889,1893,1896,1901,1906,1914,1919,1925,1929,1932,1937,1940,1943,1947,1952,1956,1961,1965,1969,1973],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},238,25.1724,{"date":187,"open":188,"high":189,"low":26,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",25.03,25.07,-0.04,-0.16,32026.8883,383,24.9621,{"date":196,"open":17,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",25.2,24.94,25.01,-0.14,-0.56,39576.620187,1254,25.0244,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",25.34,25.04,25.15,-0.22,-0.87,74116.14191,313,25.0812,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",25.7,25.3427,25.37,-0.09,-0.35,21347.14718,270,25.507,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",25.66,25.36,25.46,-0.21,-0.82,20371.330756,195,25.5032,{"date":236,"open":237,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",25.84,25.67,-0.13,-0.5,18103.047406,305,25.7764,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":22,"volume":250,"transactions":251,"vwap":252},"2026-09-25",25.83,25.681,25.8,0.05,25028.812887,294,25.7706,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",25.85,25.87,25.69,25.75,-0.1,-0.39,47586.918448,290,25.7807,{"date":265,"open":266,"high":267,"low":237,"close":255,"change":268,"percent_change":269,"volume":270,"transactions":251,"vwap":271},"2026-09-23",26.15,26.2028,-0.41,-1.56,29115.83961,25.9362,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",26.23,26.29,26.175,26.26,0.15,0.57,36773.93229,490,26.2328,{"date":284,"open":285,"high":277,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",26.24,26.1,26.11,-0.29,-1.1,19334.092793,315,26.1536,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",26.39,26.41,26.32,26.4,-0.23,-0.86,16680.5718,214,26.4418,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",26.85,26.62,26.63,0.07,0.26,22956.8496,229,26.6981,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",26.73,26.35,26.56,-0.0848,-0.32,79738.7911,272,26.6077,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",26.7,26.59,26.6448,-0.0752,-0.28,25467.4081,257,26.6309,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":201,"volume":341,"transactions":332,"vwap":342},"2026-09-14",26.67,26.91,26.6565,26.72,-0.15,14791.739888,26.7449,{"date":344,"open":345,"high":346,"low":347,"close":347,"change":309,"percent_change":310,"volume":348,"transactions":349,"vwap":350},"2026-09-11",27,27.04,26.87,55372.508487,188,26.969,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",26.89,26.9899,26.78,26.8,-0.24,-0.89,85432.75147,156,26.8121,{"date":363,"open":364,"high":364,"low":346,"close":346,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",27.34,-0.3499,-1.28,17470.817902,212,27.124,{"date":371,"open":372,"high":373,"low":364,"close":374,"change":375,"percent_change":73,"volume":376,"transactions":377,"vwap":378},"2026-09-08",27.46,27.54,27.3899,-0.1401,21293.6166,297,27.4071,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",27.43,27.62,27.53,0.0012,0,20791.298,183,27.5462,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",27.44,27.55,27.4,27.5288,0.2488,0.91,11374.239396,243,27.4792,{"date":401,"open":402,"high":403,"low":404,"close":402,"change":249,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",27.28,27.29,27.2101,0.18,12275.4931,1077,27.2475,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",27.22,27.37,27.11,27.23,-0.07,-0.26,34587.003578,336,27.2812,{"date":421,"open":372,"high":372,"low":411,"close":422,"change":112,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",27.3,-0.62,27639.793368,366,27.3688,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":357,"percent_change":211,"volume":432,"transactions":433,"vwap":434},"2026-08-28",27.63,27.39,27.47,23907.866486,172,27.4762,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":260,"volume":442,"transactions":443,"vwap":444},"2026-08-27",27.7,27.76,27.5446,27.71,-0.1098,20778.7776,265,27.6653,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":233,"vwap":454},"2026-08-26",27.91,27.93,27.79,27.8198,-0.0705,-0.25,10472.215875,27.8405,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",27.86,27.9351,27.82,27.8903,0.0303,0.11,10603.79016,189,27.8451,{"date":467,"open":457,"high":468,"low":459,"close":457,"change":152,"percent_change":82,"volume":469,"transactions":470,"vwap":471},"2026-08-24",27.98,9918.16678,296,27.867,{"date":473,"open":459,"high":474,"low":475,"close":459,"change":89,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",27.97,27.77,0.8,18673.147702,201,27.9045,{"date":481,"open":482,"high":483,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",27.61,27.78,27.6,0.1,0.36,13907.33778,234,27.6773,{"date":491,"open":392,"high":492,"low":381,"close":493,"change":494,"percent_change":89,"volume":495,"transactions":496,"vwap":497},"2026-08-19",27.69,27.5,0.06,32846.45831,271,27.5158,{"date":499,"open":500,"high":431,"low":403,"close":391,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",27.36,-0.03,-0.11,25380.342166,276,27.396,{"date":507,"open":440,"high":440,"low":508,"close":431,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",27.45,-0.31,-1.12,14522.447791,1117,27.5547,{"date":515,"open":516,"high":517,"low":429,"close":483,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",27.81,27.8713,-0.12,-0.43,12796.1521,209,27.7318,{"date":524,"open":447,"high":468,"low":525,"close":526,"change":527,"percent_change":462,"volume":528,"transactions":529,"vwap":530},"2026-08-13",27.7901,27.9,0.03,18548.15283,150,27.8656,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",27.95,27.7605,27.87,-0.005,-0.02,15630.334637,1998,27.8483,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":546,"percent_change":309,"volume":547,"transactions":548,"vwap":549},"2026-08-11",27.9567,27.7475,27.875,0.02,12342.912741,216,27.8413,{"date":551,"open":447,"high":468,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",27.8,27.855,-0.2651,-0.94,12858.704199,267,27.9018,{"date":560,"open":561,"high":562,"low":447,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",28.07,28.18,28.1201,0.2301,0.83,10562.3415,198,28.1018,{"date":570,"open":571,"high":571,"low":572,"close":573,"change":191,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",28,27.85,27.89,-0.57,17726.8533,165,27.9469,{"date":579,"open":580,"high":580,"low":581,"close":582,"change":200,"percent_change":240,"volume":583,"transactions":584,"vwap":585},"2026-08-05",28.15,27.9601,28.05,13489.064948,215,28.0328,{"date":587,"open":582,"high":588,"low":468,"close":588,"change":405,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",28.19,0.64,33004.980492,936,28.076,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":190,"percent_change":200,"volume":599,"transactions":600,"vwap":601},"2026-08-03",27.99,28.12,27.73,28.01,78683.411134,360,28.0295,{"date":603,"open":604,"high":604,"low":517,"close":582,"change":605,"percent_change":606,"volume":607,"transactions":223,"vwap":608},"2026-07-31",28.23,-0.395,-1.39,15199.314324,28.0481,{"date":610,"open":580,"high":611,"low":612,"close":611,"change":613,"percent_change":95,"volume":614,"transactions":615,"vwap":616},"2026-07-30",28.445,28.13,0.545,13771.101046,231,28.2815,{"date":618,"open":526,"high":612,"low":459,"close":526,"change":619,"percent_change":152,"volume":620,"transactions":584,"vwap":621},"2026-07-29",0.01,5971.43699,27.944,{"date":623,"open":552,"high":624,"low":625,"close":573,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-28",28.08,27.75,0.2,0.72,66707.75583,374,27.9078,{"date":632,"open":633,"high":634,"low":429,"close":492,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-27",27.72,27.8298,0.09,0.33,22035.754684,342,27.7297,{"date":641,"open":372,"high":642,"low":643,"close":484,"change":644,"percent_change":565,"volume":645,"transactions":646,"vwap":647},"2026-07-24",27.65,27.35,0.2261,22261.584599,2376,27.5628,{"date":649,"open":650,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-23",27.52,27.3001,27.3739,-0.2303,-0.83,6574.90072,137,27.3779,{"date":659,"open":660,"high":437,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-22",27.6505,27.5914,27.6042,0.0327,0.12,6962.001781,157,27.6269,{"date":669,"open":429,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-21",27.6345,27.51,27.5715,0.0367,0.13,8647.641784,221,27.5742,{"date":679,"open":680,"high":681,"low":431,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-20",27.57,27.635,27.5348,-0.1693,-0.61,16360.355104,232,27.5499,{"date":689,"open":482,"high":690,"low":392,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-17",27.74,27.7041,0.1712,0.62,5896.834926,169,27.6513,{"date":698,"open":393,"high":699,"low":700,"close":701,"change":702,"percent_change":330,"volume":703,"transactions":704,"vwap":705},"2026-07-16",27.56,27.33,27.5329,-0.0771,57968.981184,237,27.5177,{"date":707,"open":708,"high":482,"low":709,"close":482,"change":107,"percent_change":710,"volume":711,"transactions":488,"vwap":712},"2026-07-15",27.42,27.38,0.88,18398.4493,27.5125,{"date":714,"open":364,"high":715,"low":716,"close":412,"change":626,"percent_change":88,"volume":717,"transactions":718,"vwap":719},"2026-07-14",27.415,27.2401,10733.131456,217,27.301,{"date":721,"open":722,"high":723,"low":346,"close":724,"change":385,"percent_change":385,"volume":725,"transactions":726,"vwap":727},"2026-07-13",27.18,27.25,27.17,27955.890061,410,27.1427,{"date":729,"open":730,"high":700,"low":724,"close":724,"change":674,"percent_change":45,"volume":731,"transactions":9,"vwap":724},"2026-07-10",27.24,11700,{"date":733,"open":734,"high":722,"low":735,"close":736,"change":619,"percent_change":152,"volume":737,"transactions":9,"vwap":736},"2026-07-09",27.12,27.02,27.040001,549200,{"date":739,"open":411,"high":411,"low":740,"close":741,"change":320,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-08",26.92,27.030001,-1.17,11900,{"date":745,"open":746,"high":746,"low":422,"close":643,"change":619,"percent_change":152,"volume":747,"transactions":9,"vwap":643},"2026-07-07",27.49,22900,{"date":749,"open":750,"high":381,"low":730,"close":364,"change":527,"percent_change":462,"volume":751,"transactions":9,"vwap":364},"2026-07-06",27.31,11400,{"date":753,"open":422,"high":750,"low":754,"close":750,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":750},"2026-07-02",27.13,0.41,1.52,20800,{"date":759,"open":760,"high":741,"low":761,"close":762,"change":502,"percent_change":268,"volume":763,"transactions":9,"vwap":762},"2026-07-01",26.77,26.74,26.9,31500,{"date":765,"open":766,"high":767,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-30",26.88,27.01,-0.18,-0.66,35500,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":249,"percent_change":405,"volume":777,"transactions":9,"vwap":776},"2026-06-29",27.059999,27.21,26.97,27.19,24300,{"date":779,"open":780,"high":781,"low":736,"close":782,"change":405,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-06-26",27.09,27.2,27.14,0.67,16500,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-25",26.95,26.99,26.82,26.96,0.27,1.01,8600,{"date":795,"open":326,"high":355,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-24",26.6,26.69,0.39,1.48,31700,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":502,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-23",26.31,26.43,26.25,26.3,-0.42,21000,{"date":810,"open":811,"high":327,"low":296,"close":296,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":296},"2026-06-22",26.49,-0.48,-1.79,13600,{"date":816,"open":775,"high":775,"low":789,"close":353,"change":190,"percent_change":340,"volume":751,"transactions":9,"vwap":353},"2026-06-18",{"date":818,"open":412,"high":819,"low":820,"close":820,"change":268,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-17",27.41,26.93,-1.5,11000,{"date":824,"open":708,"high":699,"low":364,"close":364,"change":191,"percent_change":825,"volume":826,"transactions":9,"vwap":364},"2026-06-16",-0.58,9200,{"date":828,"open":429,"high":492,"low":372,"close":493,"change":191,"percent_change":825,"volume":829,"transactions":9,"vwap":493},"2026-06-15",51100,{"date":831,"open":680,"high":437,"low":493,"close":832,"change":791,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-12",27.66,0.99,60600,{"date":836,"open":734,"high":671,"low":787,"close":430,"change":837,"percent_change":799,"volume":838,"transactions":9,"vwap":430},"2026-06-11",0.4,21700,{"date":840,"open":736,"high":776,"low":841,"close":788,"change":278,"percent_change":842,"volume":843,"transactions":9,"vwap":788},"2026-06-10",26.86,0.56,19000,{"date":845,"open":306,"high":775,"low":846,"close":847,"change":791,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-09",26.65,26.84,1.02,282500,{"date":851,"open":337,"high":773,"low":318,"close":852,"change":278,"percent_change":279,"volume":853,"transactions":9,"vwap":852},"2026-06-08",26.57,34500,{"date":855,"open":856,"high":856,"low":857,"close":857,"change":812,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-05",26.83,26.42,-1.78,394100,{"date":861,"open":862,"high":780,"low":766,"close":762,"change":546,"percent_change":309,"volume":863,"transactions":9,"vwap":762},"2026-06-04",26.94,13300,{"date":865,"open":866,"high":866,"low":867,"close":766,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":766},"2026-06-03",26.98,26.75,-0.27,-0.99,11200,{"date":872,"open":403,"high":403,"low":873,"close":874,"change":220,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-02",27.1,27.15,-0.33,47100,{"date":878,"open":750,"high":393,"low":780,"close":730,"change":268,"percent_change":879,"volume":880,"transactions":9,"vwap":730},"2026-06-01",-1.48,39100,{"date":882,"open":516,"high":883,"low":642,"close":642,"change":537,"percent_change":415,"volume":884,"transactions":9,"vwap":642},"2026-05-29",27.88,16700,{"date":886,"open":392,"high":475,"low":392,"close":887,"change":635,"percent_change":636,"volume":888,"transactions":9,"vwap":887},"2026-05-28",27.67,42900,{"date":890,"open":438,"high":438,"low":891,"close":891,"change":537,"percent_change":415,"volume":892,"transactions":9,"vwap":891},"2026-05-27",27.58,12500,{"date":894,"open":895,"high":597,"low":373,"close":484,"change":626,"percent_change":896,"volume":897,"transactions":9,"vwap":484},"2026-05-26",27.68,0.73,16600,{"date":899,"open":372,"high":372,"low":422,"close":393,"change":112,"percent_change":423,"volume":900,"transactions":9,"vwap":393},"2026-05-22",7500,{"date":902,"open":903,"high":625,"low":500,"close":680,"change":537,"percent_change":415,"volume":904,"transactions":9,"vwap":680},"2026-05-21",27.48,16900,{"date":906,"open":723,"high":832,"low":773,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-20",27.59,0.28,1.03,42000,{"date":912,"open":364,"high":364,"low":413,"close":750,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":750},"2026-05-19",0.08,0.29,8700,{"date":917,"open":918,"high":393,"low":734,"close":414,"change":309,"percent_change":310,"volume":919,"transactions":9,"vwap":414},"2026-05-18",27.26,39800,{"date":921,"open":402,"high":750,"low":413,"close":922,"change":260,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-05-15",27.16,-1.42,49200,{"date":926,"open":437,"high":633,"low":383,"close":392,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":392},"2026-05-14",-0.19,-0.68,12000,{"date":931,"open":625,"high":457,"low":895,"close":690,"change":932,"percent_change":288,"volume":933,"transactions":9,"vwap":690},"2026-05-13",-0.08,18000,{"date":935,"open":936,"high":533,"low":438,"close":459,"change":937,"percent_change":366,"volume":938,"transactions":9,"vwap":459},"2026-05-12",27.92,-0.36,21200,{"date":940,"open":941,"high":942,"low":943,"close":562,"change":415,"percent_change":452,"volume":944,"transactions":9,"vwap":562},"2026-05-11",28.28,28.35,28.14,9800,{"date":946,"open":947,"high":948,"low":588,"close":949,"change":462,"percent_change":798,"volume":950,"transactions":9,"vwap":949},"2026-05-08",28.3,28.45,28.25,14900,{"date":952,"open":953,"high":953,"low":943,"close":943,"change":519,"percent_change":954,"volume":955,"transactions":9,"vwap":943},"2026-05-07",28.54,-1.51,17300,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":102,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-06",28.51,28.67,28.57,1.89,20600,{"date":964,"open":965,"high":966,"low":965,"close":967,"change":22,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-05",27.96,28.16,28.040001,0.68,16800,{"date":971,"open":972,"high":972,"low":449,"close":572,"change":221,"percent_change":973,"volume":974,"transactions":9,"vwap":572},"2026-05-04",28.059999,-1.24,31400,{"date":976,"open":977,"high":978,"low":562,"close":979,"change":190,"percent_change":200,"volume":980,"transactions":9,"vwap":979},"2026-05-01",28.21,28.37,28.2,18700,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-04-30",28.02,28.31,28.24,0.59,2.13,19700,{"date":990,"open":459,"high":459,"low":429,"close":642,"change":320,"percent_change":991,"volume":992,"transactions":9,"vwap":642},"2026-04-29",-1.14,16300,{"date":994,"open":936,"high":624,"low":936,"close":474,"change":768,"percent_change":995,"volume":996,"transactions":9,"vwap":474},"2026-04-28",-0.64,16400,{"date":998,"open":999,"high":947,"low":943,"close":580,"change":220,"percent_change":320,"volume":1000,"transactions":9,"vwap":580},"2026-04-27",28.26,12800,{"date":1002,"open":1003,"high":1004,"low":966,"close":985,"change":249,"percent_change":405,"volume":1005,"transactions":9,"vwap":985},"2026-04-24",28.27,28.34,7000,{"date":1007,"open":1008,"high":1009,"low":596,"close":588,"change":927,"percent_change":1010,"volume":1011,"transactions":9,"vwap":588},"2026-04-23",28.39,28.49,-0.67,18200,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":664,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-04-22",28.52,28.56,28.33,28.38,0.42,26700,{"date":1021,"open":1022,"high":1023,"low":985,"close":999,"change":812,"percent_change":1024,"volume":1025,"transactions":9,"vwap":999},"2026-04-21",28.66,28.7,-1.67,12600,{"date":1027,"open":1028,"high":1029,"low":959,"close":1030,"change":239,"percent_change":1031,"volume":950,"transactions":9,"vwap":1030},"2026-04-20",28.76,28.79,28.74,-0.45,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1036,"change":914,"percent_change":792,"volume":1037,"transactions":9,"vwap":1036},"2026-04-17",28.99,29.15,28.87,10300,{"date":1039,"open":1030,"high":1030,"low":953,"close":1040,"change":537,"percent_change":415,"volume":929,"transactions":9,"vwap":1040},"2026-04-16",28.58,{"date":1042,"open":960,"high":1043,"low":1044,"close":1045,"change":546,"percent_change":309,"volume":1046,"transactions":9,"vwap":1045},"2026-04-15",28.69,28.46,28.6,14800,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1040,"change":45,"percent_change":1052,"volume":1000,"transactions":9,"vwap":1040},"2026-04-14",28.44,28.65,28.42,1.71,{"date":1054,"open":516,"high":1055,"low":633,"close":1056,"change":1057,"percent_change":190,"volume":950,"transactions":9,"vwap":1056},"2026-04-13",28.11,28.1,-0.01,{"date":1059,"open":624,"high":943,"low":533,"close":1055,"change":405,"percent_change":589,"volume":1060,"transactions":9,"vwap":1055},"2026-04-10",72400,{"date":1062,"open":625,"high":972,"low":437,"close":448,"change":220,"percent_change":320,"volume":1063,"transactions":9,"vwap":448},"2026-04-09",18100,{"date":1065,"open":1066,"high":1067,"low":533,"close":983,"change":833,"percent_change":1068,"volume":1069,"transactions":9,"vwap":983},"2026-04-08",28.29,28.48,3.66,22300,{"date":1071,"open":735,"high":413,"low":847,"close":741,"change":1057,"percent_change":190,"volume":1072,"transactions":9,"vwap":741},"2026-04-07",115200,{"date":1074,"open":735,"high":781,"low":790,"close":736,"change":309,"percent_change":310,"volume":1075,"transactions":9,"vwap":736},"2026-04-06",14400,{"date":1077,"open":856,"high":1078,"low":307,"close":775,"change":259,"percent_change":1079,"volume":1080,"transactions":9,"vwap":775},"2026-04-02",27.08,-0.37,30700,{"date":1082,"open":724,"high":403,"low":847,"close":1083,"change":59,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-04-01",27.07,1.69,84800,{"date":1087,"open":804,"high":339,"low":1088,"close":307,"change":45,"percent_change":1089,"volume":1090,"transactions":9,"vwap":307},"2026-03-31",26.28,1.84,33100,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":190,"percent_change":340,"volume":1097,"transactions":9,"vwap":1096},"2026-03-30",26.21,26.36,26.07,26.14,64600,{"date":1099,"open":1100,"high":1088,"low":1101,"close":1102,"change":416,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-03-27",26.22,26.08,26.18,-0.98,27500,{"date":1106,"open":1107,"high":867,"low":1108,"close":1109,"change":574,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-03-26",26.64,26.37,26.44,-2.11,27000,{"date":1113,"open":736,"high":773,"low":766,"close":767,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":767},"2026-03-25",0.21,0.78,10500,{"date":1118,"open":760,"high":790,"low":1119,"close":356,"change":340,"percent_change":201,"volume":743,"transactions":9,"vwap":356},"2026-03-24",26.66,{"date":1121,"open":1078,"high":402,"low":740,"close":787,"change":1057,"percent_change":190,"volume":1122,"transactions":9,"vwap":787},"2026-03-23",44100,{"date":1124,"open":382,"high":382,"low":790,"close":790,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":790},"2026-03-20",-0.75,-2.71,228500,{"date":1129,"open":903,"high":535,"low":903,"close":440,"change":200,"percent_change":240,"volume":938,"transactions":9,"vwap":440},"2026-03-19",{"date":1131,"open":588,"high":979,"low":572,"close":572,"change":937,"percent_change":366,"volume":1132,"transactions":9,"vwap":572},"2026-03-18",30900,{"date":1134,"open":1004,"high":948,"low":979,"close":977,"change":626,"percent_change":1135,"volume":1136,"transactions":9,"vwap":977},"2026-03-17",0.71,11300,{"date":1138,"open":965,"high":596,"low":526,"close":598,"change":842,"percent_change":1139,"volume":1140,"transactions":9,"vwap":598},"2026-03-16",2.04,55200,{"date":1142,"open":475,"high":936,"low":393,"close":508,"change":288,"percent_change":1143,"volume":1144,"transactions":9,"vwap":508},"2026-03-13",-1.05,24800,{"date":1146,"open":936,"high":936,"low":437,"close":690,"change":812,"percent_change":1147,"volume":1148,"transactions":9,"vwap":690},"2026-03-12",-1.7,26300,{"date":1150,"open":942,"high":1008,"low":1151,"close":1152,"change":268,"percent_change":1153,"volume":1025,"transactions":9,"vwap":1152},"2026-03-11",28.17,28.22,-1.43,{"date":1155,"open":1030,"high":1156,"low":1157,"close":1157,"change":309,"percent_change":1158,"volume":793,"transactions":9,"vwap":1157},"2026-03-10",28.94,28.63,0.25,{"date":1160,"open":943,"high":1161,"low":571,"close":1015,"change":259,"percent_change":221,"volume":1162,"transactions":9,"vwap":1015},"2026-03-09",28.64,25800,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1022,"change":112,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1022},"2026-03-06",28.55,28.77,-0.59,18500,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1173,"change":260,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-03-05",29,28.68,28.83,-1.33,15300,{"date":1177,"open":1035,"high":1178,"low":1034,"close":1179,"change":913,"percent_change":791,"volume":1180,"transactions":9,"vwap":1179},"2026-03-04",29.32,29.22,34800,{"date":1182,"open":1156,"high":1183,"low":1165,"close":1184,"change":684,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-03-03",29.17,29.14,-2.05,44500,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-02",29.77,29.9,29.51,29.75,-0.69,-2.27,185700,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":537,"percent_change":415,"volume":1037,"transactions":9,"vwap":1201},"2026-02-27",30.32,30.45,30.29,30.44,{"date":1203,"open":1204,"high":25,"low":1205,"close":1206,"change":1207,"percent_change":102,"volume":1208,"transactions":9,"vwap":1206},"2026-02-26",30.41,30.33,30.46,0.16,13100,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1213,"change":1207,"percent_change":102,"volume":870,"transactions":9,"vwap":1213},"2026-02-25",30.14,30.36,30.3,{"date":1215,"open":1211,"high":1216,"low":1217,"close":1211,"change":152,"percent_change":674,"volume":1218,"transactions":9,"vwap":1211},"2026-02-24",30.25,30.12,8200,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":415,"percent_change":299,"volume":1225,"transactions":9,"vwap":1224},"2026-02-23",30.16,30.24,30.059999,30.1,43500,{"date":1227,"open":1228,"high":1229,"low":1190,"close":1230,"change":310,"percent_change":132,"volume":1231,"transactions":9,"vwap":1230},"2026-02-20",29.94,30.22,30.17,32300,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1235,"change":190,"percent_change":239,"volume":1237,"transactions":9,"vwap":1235},"2026-02-19",29.82,29.91,29.68,22000,{"date":1239,"open":1240,"high":1217,"low":1241,"close":1242,"change":416,"percent_change":300,"volume":1243,"transactions":9,"vwap":1242},"2026-02-18",30.11,29.83,29.95,21900,{"date":1245,"open":1246,"high":1229,"low":1247,"close":1248,"change":1114,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-02-17",29.98,29.86,30.21,0.7,49300,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":501,"percent_change":259,"volume":955,"transactions":9,"vwap":1256},"2026-02-13",30.030001,30.09,29.8,30,{"date":1258,"open":1259,"high":1259,"low":1253,"close":1253,"change":340,"percent_change":240,"volume":1260,"transactions":9,"vwap":1253},"2026-02-12",30.18,4700,{"date":1262,"open":1254,"high":1263,"low":1254,"close":1259,"change":107,"percent_change":476,"volume":1011,"transactions":9,"vwap":1259},"2026-02-11",30.26,{"date":1265,"open":1190,"high":1266,"low":1241,"close":1228,"change":107,"percent_change":1267,"volume":1180,"transactions":9,"vwap":1228},"2026-02-10",30.08,0.81,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-02-09",29.54,29.74,29.5,29.7,0.35,1.19,28700,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":486,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-02-06",29.25,29.36,29.35,1.24,35800,{"date":1285,"open":1286,"high":1183,"low":1034,"close":1034,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1034},"2026-02-05",29.07,-0.34,-1.16,14600,{"date":1291,"open":1178,"high":1292,"low":1183,"close":1293,"change":310,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-02-04",29.42,29.33,0.89,32800,{"date":1297,"open":1298,"high":1286,"low":1298,"close":1286,"change":405,"percent_change":693,"volume":1299,"transactions":9,"vwap":1286},"2026-02-03",28.9,36600,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1304,"change":210,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-02-02",28.97,29.01,28.89,-0.76,65300,{"date":1308,"open":1309,"high":1309,"low":1171,"close":1310,"change":807,"percent_change":923,"volume":1311,"transactions":9,"vwap":1310},"2026-01-30",29.31,29.11,18800,{"date":1313,"open":1314,"high":1315,"low":1035,"close":1315,"change":1274,"percent_change":117,"volume":1316,"transactions":9,"vwap":1315},"2026-01-29",29.44,29.53,45300,{"date":1318,"open":1319,"high":1320,"low":1034,"close":1320,"change":249,"percent_change":1321,"volume":829,"transactions":9,"vwap":1320},"2026-01-28",29.12,29.18,0.17,{"date":1323,"open":1324,"high":1035,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-01-27",28.98,28.95,29.13,0.3,1.04,29900,{"date":1331,"open":1171,"high":1332,"low":1173,"close":1173,"change":82,"percent_change":52,"volume":1333,"transactions":9,"vwap":1173},"2026-01-26",29.049999,45400,{"date":1335,"open":953,"high":1023,"low":1336,"close":1043,"change":635,"percent_change":1337,"volume":814,"transactions":9,"vwap":1043},"2026-01-23",28.47,0.31,{"date":1339,"open":1040,"high":1043,"low":1340,"close":1045,"change":1114,"percent_change":88,"volume":1168,"transactions":9,"vwap":1045},"2026-01-22",28.53,{"date":1342,"open":1343,"high":1051,"low":979,"close":1008,"change":1057,"percent_change":190,"volume":1344,"transactions":9,"vwap":1008},"2026-01-21",28.4,18900,{"date":1346,"open":1157,"high":1161,"low":1343,"close":1343,"change":1031,"percent_change":269,"volume":1148,"transactions":9,"vwap":1343},"2026-01-20",{"date":1348,"open":1349,"high":1036,"low":1350,"close":1349,"change":1207,"percent_change":842,"volume":938,"transactions":9,"vwap":1349},"2026-01-16",28.85,28.71,{"date":1352,"open":1022,"high":1353,"low":1354,"close":1043,"change":405,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1043},"2026-01-15",28.73,28.61,0.63,98100,{"date":1358,"open":948,"high":958,"low":1343,"close":958,"change":913,"percent_change":908,"volume":1359,"transactions":9,"vwap":958},"2026-01-14",47400,{"date":1361,"open":1045,"high":1029,"low":1362,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-01-13",28.43,-0.3,-1.04,39300,{"date":1367,"open":1368,"high":1369,"low":1043,"close":1353,"change":309,"percent_change":107,"volume":1370,"transactions":9,"vwap":1353},"2026-01-12",28.75,28.8,24500,{"date":1372,"open":1354,"high":1373,"low":1374,"close":1022,"change":501,"percent_change":259,"volume":1375,"transactions":9,"vwap":1022},"2026-01-09",28.72,28.41,287800,{"date":1377,"open":1378,"high":1368,"low":1378,"close":1043,"change":1207,"percent_change":842,"volume":1379,"transactions":9,"vwap":1043},"2026-01-08",28.59,22700,{"date":1381,"open":1340,"high":1378,"low":1051,"close":1340,"change":914,"percent_change":909,"volume":1132,"transactions":9,"vwap":1340},"2026-01-07",{"date":1383,"open":984,"high":1016,"low":580,"close":985,"change":259,"percent_change":221,"volume":1384,"transactions":9,"vwap":985},"2026-01-06",36800,{"date":1386,"open":972,"high":1004,"low":983,"close":1004,"change":82,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1004},"2026-01-05",0.5,39700,{"date":1390,"open":985,"high":985,"low":967,"close":979,"change":626,"percent_change":1135,"volume":1391,"transactions":9,"vwap":979},"2026-01-02",163300,{"date":1393,"open":1394,"high":979,"low":571,"close":571,"change":502,"percent_change":260,"volume":751,"transactions":9,"vwap":571},"2025-12-31",28.09,{"date":1396,"open":562,"high":985,"low":1055,"close":1055,"change":527,"percent_change":462,"volume":1397,"transactions":9,"vwap":1055},"2025-12-30",13700,{"date":1399,"open":561,"high":562,"low":571,"close":624,"change":1400,"percent_change":768,"volume":853,"transactions":9,"vwap":624},"2025-12-29",-0.05,{"date":1402,"open":1056,"high":612,"low":474,"close":612,"change":619,"percent_change":152,"volume":1403,"transactions":9,"vwap":612},"2025-12-26",28400,{"date":1405,"open":972,"high":612,"low":457,"close":596,"change":89,"percent_change":1406,"volume":1407,"transactions":9,"vwap":596},"2025-12-24",0.79,29100,{"date":1409,"open":448,"high":468,"low":516,"close":526,"change":674,"percent_change":127,"volume":1410,"transactions":9,"vwap":526},"2025-12-23",43800,{"date":1412,"open":440,"high":552,"low":482,"close":475,"change":299,"percent_change":231,"volume":1379,"transactions":9,"vwap":475},"2025-12-22",{"date":1414,"open":571,"high":1394,"low":965,"close":571,"change":546,"percent_change":309,"volume":1415,"transactions":9,"vwap":571},"2025-12-19",28800,{"date":1417,"open":533,"high":1055,"low":533,"close":468,"change":278,"percent_change":1418,"volume":1419,"transactions":9,"vwap":468},"2025-12-18",0.54,18400,{"date":1421,"open":573,"high":1422,"low":597,"close":1423,"change":527,"percent_change":462,"volume":1424,"transactions":9,"vwap":1423},"2025-12-17",27.94,27.83,10400,{"date":1426,"open":533,"high":533,"low":552,"close":552,"change":619,"percent_change":152,"volume":1427,"transactions":9,"vwap":552},"2025-12-16",50100,{"date":1429,"open":459,"high":474,"low":475,"close":449,"change":546,"percent_change":309,"volume":1430,"transactions":9,"vwap":449},"2025-12-15",9900,{"date":1432,"open":438,"high":572,"low":437,"close":475,"change":635,"percent_change":636,"volume":1433,"transactions":9,"vwap":475},"2025-12-12",15100,{"date":1435,"open":440,"high":457,"low":895,"close":895,"change":249,"percent_change":405,"volume":1436,"transactions":9,"vwap":895},"2025-12-11",26500,{"date":1438,"open":372,"high":1439,"low":372,"close":429,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":429},"2025-12-10",27.64,0.23,0.84,6800,{"date":1444,"open":372,"high":891,"low":393,"close":393,"change":501,"percent_change":502,"volume":1445,"transactions":9,"vwap":393},"2025-12-09",41600,{"date":1447,"open":832,"high":832,"low":381,"close":381,"change":357,"percent_change":211,"volume":1448,"transactions":9,"vwap":381},"2025-12-08",20200,{"date":1450,"open":1423,"high":572,"low":832,"close":887,"change":112,"percent_change":684,"volume":1116,"transactions":9,"vwap":887},"2025-12-05",{"date":1452,"open":533,"high":533,"low":1453,"close":1453,"change":518,"percent_change":519,"volume":1454,"transactions":9,"vwap":1453},"2025-12-04",27.84,7600,{"date":1456,"open":965,"high":972,"low":1423,"close":965,"change":635,"percent_change":1457,"volume":1458,"transactions":9,"vwap":965},"2025-12-03",0.32,8100,{"date":1460,"open":1461,"high":1461,"low":438,"close":535,"change":249,"percent_change":405,"volume":1462,"transactions":9,"vwap":535},"2025-12-02",28.030001,24100,{"date":1464,"open":526,"high":1461,"low":459,"close":459,"change":1287,"percent_change":1465,"volume":1466,"transactions":9,"vwap":459},"2025-12-01",-1.21,70100,{"date":1468,"open":1469,"high":979,"low":1469,"close":966,"change":309,"percent_change":1158,"volume":1470,"transactions":9,"vwap":966},"2025-11-28",28.049999,2100,{"date":1472,"open":965,"high":1056,"low":1423,"close":1394,"change":310,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1394},"2025-11-26",0.93,15400,{"date":1476,"open":429,"high":936,"low":429,"close":1423,"change":107,"percent_change":132,"volume":1477,"transactions":9,"vwap":1423},"2025-11-25",17100,{"date":1479,"open":650,"high":484,"low":708,"close":907,"change":309,"percent_change":1158,"volume":1480,"transactions":9,"vwap":907},"2025-11-24",25600,{"date":1482,"open":500,"high":650,"low":700,"close":650,"change":1440,"percent_change":1441,"volume":1483,"transactions":9,"vwap":650},"2025-11-21",15700,{"date":1485,"open":373,"high":484,"low":722,"close":403,"change":768,"percent_change":769,"volume":1283,"transactions":9,"vwap":403},"2025-11-20",{"date":1487,"open":832,"high":492,"low":431,"close":431,"change":1488,"percent_change":66,"volume":1489,"transactions":9,"vwap":431},"2025-11-19",-0.2,11800,{"date":1491,"open":887,"high":459,"low":680,"close":887,"change":768,"percent_change":1492,"volume":1493,"transactions":9,"vwap":887},"2025-11-18",-0.65,58200,{"date":1495,"open":468,"high":1469,"low":483,"close":572,"change":239,"percent_change":1496,"volume":950,"transactions":9,"vwap":572},"2025-11-17",-0.46,{"date":1498,"open":474,"high":967,"low":965,"close":468,"change":190,"percent_change":200,"volume":992,"transactions":9,"vwap":468},"2025-11-14",{"date":1500,"open":943,"high":588,"low":598,"close":983,"change":509,"percent_change":1501,"volume":1502,"transactions":9,"vwap":983},"2025-11-13",-1.09,11600,{"date":1504,"open":999,"high":1008,"low":977,"close":1016,"change":501,"percent_change":502,"volume":1505,"transactions":9,"vwap":1016},"2025-11-12",35600,{"date":1507,"open":1152,"high":1508,"low":979,"close":1508,"change":1337,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2025-11-11",28.36,1.11,8000,{"date":1512,"open":595,"high":972,"low":883,"close":1469,"change":415,"percent_change":452,"volume":1513,"transactions":9,"vwap":1469},"2025-11-10",20000,{"date":1515,"open":1423,"high":943,"low":483,"close":596,"change":310,"percent_change":1473,"volume":1516,"transactions":9,"vwap":596},"2025-11-07",22800,{"date":1518,"open":516,"high":457,"low":887,"close":457,"change":626,"percent_change":627,"volume":1519,"transactions":9,"vwap":457},"2025-11-06",25900,{"date":1521,"open":373,"high":832,"low":650,"close":832,"change":89,"percent_change":476,"volume":843,"transactions":9,"vwap":832},"2025-11-05",{"date":1523,"open":381,"high":392,"low":500,"close":391,"change":537,"percent_change":415,"volume":1524,"transactions":9,"vwap":391},"2025-11-04",13400,{"date":1526,"open":430,"high":392,"low":412,"close":372,"change":518,"percent_change":1527,"volume":1528,"transactions":9,"vwap":372},"2025-11-03",-0.44,37700,{"date":1530,"open":373,"high":484,"low":493,"close":891,"change":191,"percent_change":825,"volume":1531,"transactions":9,"vwap":891},"2025-10-31",5900,{"date":1533,"open":484,"high":449,"low":484,"close":690,"change":518,"percent_change":519,"volume":1534,"transactions":9,"vwap":690},"2025-10-30",5000,{"date":1536,"open":943,"high":943,"low":449,"close":457,"change":807,"percent_change":1537,"volume":1538,"transactions":9,"vwap":457},"2025-10-29",-1.49,28200,{"date":1540,"open":979,"high":947,"low":1055,"close":941,"change":546,"percent_change":309,"volume":1541,"transactions":9,"vwap":941},"2025-10-28",51000,{"date":1543,"open":979,"high":984,"low":580,"close":999,"change":546,"percent_change":309,"volume":1544,"transactions":9,"vwap":999},"2025-10-27",13500,{"date":1546,"open":1152,"high":947,"low":1151,"close":985,"change":502,"percent_change":260,"volume":1547,"transactions":9,"vwap":985},"2025-10-24",9000,{"date":1549,"open":984,"high":1017,"low":1152,"close":942,"change":1440,"percent_change":1550,"volume":1136,"transactions":9,"vwap":942},"2025-10-23",0.82,{"date":1552,"open":571,"high":612,"low":448,"close":596,"change":22,"percent_change":968,"volume":1553,"transactions":9,"vwap":596},"2025-10-22",8400,{"date":1555,"open":572,"high":468,"low":1423,"close":448,"change":1556,"percent_change":230,"volume":1557,"transactions":9,"vwap":448},"2025-10-21",-0.06,10800,{"date":1559,"open":571,"high":571,"low":447,"close":595,"change":664,"percent_change":1560,"volume":1561,"transactions":9,"vwap":595},"2025-10-20",0.43,11100,{"date":1563,"open":516,"high":936,"low":633,"close":535,"change":249,"percent_change":405,"volume":1564,"transactions":9,"vwap":535},"2025-10-17",21600,{"date":1566,"open":552,"high":883,"low":887,"close":459,"change":310,"percent_change":1567,"volume":1568,"transactions":9,"vwap":459},"2025-10-16",0.94,52300,{"date":1570,"open":891,"high":895,"low":746,"close":699,"change":1556,"percent_change":210,"volume":1571,"transactions":9,"vwap":699},"2025-10-15",43100,{"date":1573,"open":430,"high":887,"low":430,"close":382,"change":310,"percent_change":1574,"volume":1575,"transactions":9,"vwap":382},"2025-10-14",0.95,62800,{"date":1577,"open":643,"high":372,"low":700,"close":500,"change":914,"percent_change":1578,"volume":1557,"transactions":9,"vwap":500},"2025-10-13",1.07,{"date":1580,"open":403,"high":422,"low":767,"close":1083,"change":220,"percent_change":875,"volume":1581,"transactions":9,"vwap":1083},"2025-10-10",25000,{"date":1583,"open":819,"high":819,"low":754,"close":922,"change":1488,"percent_change":1584,"volume":1585,"transactions":9,"vwap":922},"2025-10-09",-0.73,90500,{"date":1587,"open":391,"high":391,"low":750,"close":500,"change":1488,"percent_change":1584,"volume":892,"transactions":9,"vwap":500},"2025-10-08",{"date":1589,"open":437,"high":633,"low":383,"close":699,"change":452,"percent_change":1590,"volume":1591,"transactions":9,"vwap":699},"2025-10-07",-0.9,14500,{"date":1593,"open":457,"high":883,"low":597,"close":516,"change":152,"percent_change":82,"volume":1594,"transactions":9,"vwap":516},"2025-10-06",9700,{"date":1596,"open":690,"high":572,"low":492,"close":475,"change":485,"percent_change":486,"volume":1597,"transactions":9,"vwap":475},"2025-10-03",15500,{"date":1599,"open":475,"high":475,"low":699,"close":887,"change":340,"percent_change":1600,"volume":1208,"transactions":9,"vwap":887},"2025-10-02",-0.54,{"date":1602,"open":572,"high":526,"low":438,"close":459,"change":619,"percent_change":152,"volume":1603,"transactions":9,"vwap":459},"2025-10-01",116000,{"date":1605,"open":492,"high":459,"low":907,"close":516,"change":626,"percent_change":627,"volume":1606,"transactions":9,"vwap":516},"2025-09-30",20900,{"date":1608,"open":373,"high":642,"low":650,"close":482,"change":249,"percent_change":405,"volume":1597,"transactions":9,"vwap":482},"2025-09-29",{"date":1610,"open":508,"high":484,"low":1611,"close":699,"change":636,"percent_change":1612,"volume":1613,"transactions":9,"vwap":699},"2025-09-26",27.32,1.21,64700,{"date":1615,"open":643,"high":643,"low":776,"close":414,"change":210,"percent_change":1616,"volume":1617,"transactions":9,"vwap":414},"2025-09-25",-0.8,10600,{"date":1619,"open":907,"high":492,"low":508,"close":508,"change":221,"percent_change":1620,"volume":1427,"transactions":9,"vwap":508},"2025-09-24",-1.26,{"date":1622,"open":483,"high":457,"low":492,"close":552,"change":1207,"percent_change":38,"volume":1623,"transactions":9,"vwap":552},"2025-09-23",24400,{"date":1625,"open":429,"high":492,"low":650,"close":1439,"change":1287,"percent_change":1626,"volume":814,"transactions":9,"vwap":1439},"2025-09-22",-1.22,{"date":1628,"open":598,"high":972,"low":965,"close":468,"change":220,"percent_change":320,"volume":1629,"transactions":9,"vwap":468},"2025-09-19",7400,{"date":1631,"open":943,"high":580,"low":967,"close":561,"change":518,"percent_change":519,"volume":1632,"transactions":9,"vwap":561},"2025-09-18",14300,{"date":1634,"open":984,"high":1049,"low":588,"close":588,"change":259,"percent_change":221,"volume":1635,"transactions":9,"vwap":588},"2025-09-17",9400,{"date":1637,"open":1017,"high":1374,"low":999,"close":1066,"change":259,"percent_change":221,"volume":1638,"transactions":9,"vwap":1066},"2025-09-16",67700,{"date":1640,"open":978,"high":1049,"low":1016,"close":1008,"change":626,"percent_change":1135,"volume":1641,"transactions":9,"vwap":1008},"2025-09-15",14700,{"date":1643,"open":979,"high":1066,"low":624,"close":588,"change":501,"percent_change":502,"volume":777,"transactions":9,"vwap":588},"2025-09-12",{"date":1645,"open":1461,"high":1152,"low":1461,"close":1152,"change":1337,"percent_change":1509,"volume":1379,"transactions":9,"vwap":1152},"2025-09-11",{"date":1647,"open":967,"high":1055,"low":447,"close":447,"change":932,"percent_change":288,"volume":1648,"transactions":9,"vwap":447},"2025-09-10",253000,{"date":1650,"open":1469,"high":972,"low":474,"close":595,"change":1057,"percent_change":190,"volume":1218,"transactions":9,"vwap":595},"2025-09-09",{"date":1652,"open":598,"high":598,"low":535,"close":571,"change":1207,"percent_change":279,"volume":1653,"transactions":9,"vwap":571},"2025-09-08",10200,{"date":1655,"open":883,"high":573,"low":438,"close":1453,"change":486,"percent_change":1656,"volume":1516,"transactions":9,"vwap":1453},"2025-09-05",1.31,{"date":1658,"open":372,"high":903,"low":500,"close":903,"change":190,"percent_change":340,"volume":1659,"transactions":9,"vwap":903},"2025-09-04",7700,{"date":1661,"open":708,"high":650,"low":643,"close":650,"change":546,"percent_change":309,"volume":747,"transactions":9,"vwap":650},"2025-09-03",{"date":1663,"open":364,"high":383,"low":750,"close":493,"change":1079,"percent_change":1174,"volume":1664,"transactions":9,"vwap":493},"2025-09-02",133700,{"date":1666,"open":572,"high":474,"low":1453,"close":535,"change":932,"percent_change":288,"volume":1544,"transactions":9,"vwap":535},"2025-08-29",{"date":1668,"open":965,"high":571,"low":526,"close":533,"change":1400,"percent_change":768,"volume":1669,"transactions":9,"vwap":533},"2025-08-28",58400,{"date":1671,"open":438,"high":571,"low":438,"close":571,"change":674,"percent_change":127,"volume":1462,"transactions":9,"vwap":571},"2025-08-27",{"date":1673,"open":573,"high":1422,"low":1453,"close":535,"change":1556,"percent_change":230,"volume":1674,"transactions":9,"vwap":535},"2025-08-26",12700,{"date":1676,"open":580,"high":580,"low":447,"close":448,"change":452,"percent_change":358,"volume":1116,"transactions":9,"vwap":448},"2025-08-25",{"date":1678,"open":459,"high":999,"low":459,"close":562,"change":798,"percent_change":1679,"volume":1680,"transactions":9,"vwap":562},"2025-08-22",1.4,50900,{"date":1682,"open":1453,"high":526,"low":690,"close":449,"change":299,"percent_change":231,"volume":1683,"transactions":9,"vwap":449},"2025-08-21",9300,{"date":1685,"open":965,"high":624,"low":573,"close":983,"change":1321,"percent_change":1686,"volume":1687,"transactions":9,"vwap":983},"2025-08-20",0.61,24600,{"date":1689,"open":459,"high":535,"low":887,"close":572,"change":626,"percent_change":627,"volume":1690,"transactions":9,"vwap":572},"2025-08-19",242200,{"date":1692,"open":492,"high":633,"low":484,"close":642,"change":415,"percent_change":452,"volume":1693,"transactions":9,"vwap":642},"2025-08-18",69300,{"date":1695,"open":438,"high":1453,"low":642,"close":633,"change":152,"percent_change":82,"volume":1175,"transactions":9,"vwap":633},"2025-08-15",{"date":1697,"open":633,"high":690,"low":642,"close":895,"change":210,"percent_change":1698,"volume":1699,"transactions":9,"vwap":895},"2025-08-14",-0.79,3600,{"date":1701,"open":457,"high":447,"low":438,"close":526,"change":635,"percent_change":1457,"volume":1702,"transactions":9,"vwap":526},"2025-08-13",38200,{"date":1704,"open":475,"high":516,"low":437,"close":516,"change":278,"percent_change":1418,"volume":747,"transactions":9,"vwap":516},"2025-08-12",{"date":1706,"open":483,"high":483,"low":484,"close":832,"change":502,"percent_change":1707,"volume":1708,"transactions":9,"vwap":832},"2025-08-11",-0.4,310700,{"date":1710,"open":1423,"high":1423,"low":625,"close":475,"change":913,"percent_change":914,"volume":1711,"transactions":9,"vwap":475},"2025-08-08",37600,{"date":1713,"open":625,"high":625,"low":482,"close":492,"change":527,"percent_change":462,"volume":1714,"transactions":9,"vwap":492},"2025-08-07",13000,{"date":1716,"open":699,"high":832,"low":391,"close":832,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":832},"2025-08-06",0.38,1.39,7900,{"date":1721,"open":730,"high":1611,"low":774,"close":402,"change":527,"percent_change":462,"volume":1722,"transactions":9,"vwap":402},"2025-08-05",12100,{"date":1724,"open":776,"high":403,"low":754,"close":723,"change":59,"percent_change":1725,"volume":1403,"transactions":9,"vwap":723},"2025-08-04",1.68,{"date":1727,"open":760,"high":740,"low":316,"close":356,"change":89,"percent_change":565,"volume":1728,"transactions":9,"vwap":356},"2025-08-01",182700,{"date":1730,"open":867,"high":867,"low":1731,"close":1732,"change":768,"percent_change":1010,"volume":1733,"transactions":9,"vwap":1732},"2025-07-31",26.55,26.58,48500,{"date":1735,"open":353,"high":787,"low":316,"close":1736,"change":200,"percent_change":1737,"volume":1370,"transactions":9,"vwap":1736},"2025-07-30",26.76,-0.52,{"date":1739,"open":841,"high":762,"low":355,"close":762,"change":309,"percent_change":310,"volume":1740,"transactions":9,"vwap":762},"2025-07-29",18300,{"date":1742,"open":790,"high":790,"low":356,"close":856,"change":112,"percent_change":1743,"volume":1744,"transactions":9,"vwap":856},"2025-07-28",-0.63,29200,{"date":1746,"open":775,"high":773,"low":856,"close":345,"change":1556,"percent_change":210,"volume":1747,"transactions":9,"vwap":345},"2025-07-25",20500,{"date":1749,"open":413,"high":411,"low":337,"close":773,"change":1363,"percent_change":289,"volume":1750,"transactions":9,"vwap":773},"2025-07-24",41700,{"date":1752,"open":774,"high":500,"low":874,"close":500,"change":485,"percent_change":1753,"volume":1754,"transactions":9,"vwap":500},"2025-07-23",0.37,13800,{"date":1756,"open":780,"high":918,"low":773,"close":918,"change":107,"percent_change":1294,"volume":1757,"transactions":9,"vwap":918},"2025-07-22",46600,{"date":1759,"open":790,"high":1078,"low":740,"close":735,"change":81,"percent_change":1760,"volume":1761,"transactions":9,"vwap":735},"2025-07-21",1.27,41500,{"date":1763,"open":856,"high":856,"low":308,"close":1764,"change":932,"percent_change":1363,"volume":1765,"transactions":9,"vwap":1764},"2025-07-18",26.68,33400,{"date":1767,"open":336,"high":1736,"low":1119,"close":1736,"change":152,"percent_change":278,"volume":1448,"transactions":9,"vwap":1736},"2025-07-17",{"date":1769,"open":1770,"high":339,"low":1771,"close":339,"change":664,"percent_change":59,"volume":1772,"transactions":9,"vwap":339},"2025-07-16",26.53,26.48,112000,{"date":1774,"open":740,"high":740,"low":1775,"close":796,"change":299,"percent_change":300,"volume":1776,"transactions":9,"vwap":796},"2025-07-15",26.54,39900,{"date":1778,"open":316,"high":762,"low":316,"close":856,"change":278,"percent_change":842,"volume":1779,"transactions":9,"vwap":856},"2025-07-14",177900,{"date":1781,"open":356,"high":306,"low":318,"close":1764,"change":299,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1764},"2025-07-11",-0.85,259700,{"date":1785,"open":767,"high":767,"low":306,"close":337,"change":191,"percent_change":1167,"volume":1786,"transactions":9,"vwap":337},"2025-07-10",3971200,{"date":1788,"open":767,"high":734,"low":862,"close":1083,"change":664,"percent_change":59,"volume":1789,"transactions":9,"vwap":1083},"2025-07-09",12300,{"date":1791,"open":337,"high":735,"low":356,"close":787,"change":191,"percent_change":1167,"volume":1792,"transactions":9,"vwap":787},"2025-07-08",237300,{"date":1794,"open":918,"high":500,"low":773,"close":413,"change":320,"percent_change":742,"volume":1795,"transactions":9,"vwap":413},"2025-07-07",22600,{"date":1797,"open":372,"high":746,"low":819,"close":381,"change":1556,"percent_change":210,"volume":1798,"transactions":9,"vwap":381},"2025-07-03",9500,{"date":1800,"open":643,"high":746,"low":750,"close":746,"change":1057,"percent_change":190,"volume":1801,"transactions":9,"vwap":746},"2025-07-02",58600,{"date":1803,"open":372,"high":680,"low":381,"close":493,"change":485,"percent_change":486,"volume":1804,"transactions":9,"vwap":493},"2025-07-01",101500,{"date":1806,"open":422,"high":381,"low":723,"close":393,"change":664,"percent_change":1807,"volume":1808,"transactions":9,"vwap":393},"2025-06-30",0.44,93800,{"date":1810,"open":422,"high":709,"low":402,"close":402,"change":546,"percent_change":309,"volume":1811,"transactions":9,"vwap":402},"2025-06-27",13900,{"date":1813,"open":1814,"high":500,"low":411,"close":918,"change":791,"percent_change":175,"volume":1815,"transactions":9,"vwap":918},"2025-06-26",27.27,16200,{"date":1817,"open":736,"high":873,"low":762,"close":788,"change":239,"percent_change":812,"volume":1818,"transactions":9,"vwap":788},"2025-06-25",26800,{"date":1820,"open":735,"high":776,"low":345,"close":734,"change":674,"percent_change":45,"volume":933,"transactions":9,"vwap":734},"2025-06-24",{"date":1822,"open":1119,"high":1823,"low":307,"close":788,"change":527,"percent_change":462,"volume":1824,"transactions":9,"vwap":788},"2025-06-23",27.049999,25700,{"date":1826,"open":776,"high":414,"low":790,"close":790,"change":340,"percent_change":1827,"volume":969,"transactions":9,"vwap":790},"2025-06-20",-0.55,{"date":1829,"open":734,"high":723,"low":736,"close":413,"change":405,"percent_change":783,"volume":1830,"transactions":9,"vwap":413},"2025-06-18",22100,{"date":1832,"open":782,"high":722,"low":740,"close":820,"change":501,"percent_change":502,"volume":1833,"transactions":9,"vwap":820},"2025-06-17",20700,{"date":1835,"open":730,"high":1814,"low":790,"close":790,"change":259,"percent_change":1079,"volume":1836,"transactions":9,"vwap":790},"2025-06-16",107000,{"date":1838,"open":345,"high":734,"low":762,"close":773,"change":299,"percent_change":1839,"volume":1840,"transactions":9,"vwap":773},"2025-06-13",-0.84,25200,{"date":1842,"open":781,"high":403,"low":722,"close":403,"change":22,"percent_change":1249,"volume":1843,"transactions":9,"vwap":403},"2025-06-12",19200,{"date":1845,"open":922,"high":722,"low":767,"close":873,"change":546,"percent_change":309,"volume":1846,"transactions":9,"vwap":873},"2025-06-11",24900,{"date":1848,"open":1823,"high":734,"low":866,"close":1078,"change":22,"percent_change":1135,"volume":1849,"transactions":9,"vwap":1078},"2025-06-10",893200,{"date":1851,"open":306,"high":866,"low":356,"close":353,"change":152,"percent_change":278,"volume":1714,"transactions":9,"vwap":353},"2025-06-09",{"date":1853,"open":856,"high":347,"low":1736,"close":306,"change":546,"percent_change":309,"volume":904,"transactions":9,"vwap":306},"2025-06-06",{"date":1855,"open":820,"high":820,"low":867,"close":856,"change":190,"percent_change":340,"volume":1856,"transactions":9,"vwap":856},"2025-06-05",131400,{"date":1858,"open":316,"high":766,"low":326,"close":347,"change":619,"percent_change":152,"volume":1859,"transactions":9,"vwap":347},"2025-06-04",199300,{"date":1861,"open":337,"high":337,"low":761,"close":841,"change":357,"percent_change":358,"volume":1862,"transactions":9,"vwap":841},"2025-06-03",27300,{"date":1864,"open":740,"high":873,"low":1865,"close":873,"change":107,"percent_change":1294,"volume":1866,"transactions":9,"vwap":873},"2025-06-02",26.79,159900,{"date":1868,"open":1865,"high":820,"low":1119,"close":841,"change":674,"percent_change":52,"volume":1869,"transactions":9,"vwap":841},"2025-05-30",30000,{"date":1871,"open":336,"high":1872,"low":1107,"close":316,"change":664,"percent_change":59,"volume":1873,"transactions":9,"vwap":316},"2025-05-29",26.81,27800,{"date":1875,"open":327,"high":1119,"low":1770,"close":1876,"change":619,"percent_change":152,"volume":1477,"transactions":9,"vwap":1876},"2025-05-28",26.61,{"date":1878,"open":308,"high":1119,"low":852,"close":796,"change":89,"percent_change":565,"volume":1879,"transactions":9,"vwap":796},"2025-05-27",15900,{"date":1881,"open":1882,"high":804,"low":1882,"close":1883,"change":1440,"percent_change":710,"volume":1635,"transactions":9,"vwap":1883},"2025-05-23",26.17,26.38,{"date":1885,"open":1886,"high":1887,"low":1888,"close":266,"change":191,"percent_change":684,"volume":1830,"transactions":9,"vwap":266},"2025-05-22",26.13,26.2,26.01,{"date":1890,"open":296,"high":1109,"low":805,"close":803,"change":259,"percent_change":1891,"volume":1892,"transactions":9,"vwap":803},"2025-05-21",-0.38,47600,{"date":1894,"open":275,"high":857,"low":274,"close":296,"change":82,"percent_change":102,"volume":1895,"transactions":9,"vwap":296},"2025-05-20",44900,{"date":1897,"open":1898,"high":297,"low":1899,"close":1900,"change":664,"percent_change":137,"volume":988,"transactions":9,"vwap":1900},"2025-05-19",26.09,26.02,26.27,{"date":1902,"open":1095,"high":1903,"low":1888,"close":266,"change":1321,"percent_change":1904,"volume":1905,"transactions":9,"vwap":266},"2025-05-16",26.19,0.65,141800,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":908,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-05-15",26.049999,26.059999,25.9,25.98,1.09,229100,{"date":1915,"open":1916,"high":1917,"low":257,"close":217,"change":518,"percent_change":1496,"volume":1918,"transactions":9,"vwap":217},"2025-05-14",25.86,25.93,46500,{"date":1920,"open":246,"high":1921,"low":1922,"close":1923,"change":210,"percent_change":1839,"volume":1924,"transactions":9,"vwap":1923},"2025-05-13",25.91,25.76,25.82,108300,{"date":1926,"open":1882,"high":1887,"low":1917,"close":1927,"change":230,"percent_change":1616,"volume":1928,"transactions":9,"vwap":1927},"2025-05-12",26.040001,3720900,{"date":1930,"open":285,"high":1931,"low":1882,"close":805,"change":1321,"percent_change":1904,"volume":1561,"transactions":9,"vwap":805},"2025-05-09",26.33,{"date":1933,"open":327,"high":327,"low":1899,"close":1101,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1101},"2025-05-08",-0.49,-1.84,91400,{"date":1938,"open":852,"high":336,"low":298,"close":852,"change":502,"percent_change":268,"volume":1939,"transactions":9,"vwap":852},"2025-05-07",39000,{"date":1941,"open":1119,"high":760,"low":1775,"close":1764,"change":485,"percent_change":1717,"volume":1942,"transactions":9,"vwap":1764},"2025-05-06",48100,{"date":1944,"open":1775,"high":797,"low":1945,"close":1732,"change":485,"percent_change":1717,"volume":1946,"transactions":9,"vwap":1732},"2025-05-05",26.52,44300,{"date":1948,"open":1949,"high":327,"low":296,"close":1771,"change":486,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1771},"2025-05-02",26.5,1.38,39600,{"date":1953,"open":277,"high":277,"low":1908,"close":1954,"change":619,"percent_change":152,"volume":1955,"transactions":9,"vwap":1954},"2025-05-01",26.12,149300,{"date":1957,"open":1958,"high":1887,"low":1959,"close":287,"change":537,"percent_change":932,"volume":1960,"transactions":9,"vwap":287},"2025-04-30",25.97,25.81,108400,{"date":1962,"open":1899,"high":1886,"low":1963,"close":1886,"change":309,"percent_change":791,"volume":1964,"transactions":9,"vwap":1886},"2025-04-29",25.94,25500,{"date":1966,"open":255,"high":1095,"low":1967,"close":1909,"change":1337,"percent_change":117,"volume":1968,"transactions":9,"vwap":1909},"2025-04-28",25.78,20300,{"date":1970,"open":1971,"high":1916,"low":1972,"close":258,"change":191,"percent_change":423,"volume":1623,"transactions":9,"vwap":258},"2025-04-25",25.71,25.68,{"date":181,"open":255,"high":1974,"low":1975,"close":1921,"change":494,"percent_change":1440,"volume":1862,"transactions":9,"vwap":1921},25.95,25.72]