[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPIB":3,"homepage-market-summary":30,"stock-historical-SPIB":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPIB","2026-10-07",{"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 Portfolio Intermediate Term Corporate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.8077,1.552416,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},32.29,32.17,32.3,32.145,32.27,0.02,0.06,5330606.112037,34.14,32.08,6747168.693863769,10.2,4435,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},6356581,2320152242.159806,-2.74,"2025-04-25",[182,185,195,206,215,223,232,239,249,260,271,280,287,294,302,311,321,330,337,345,353,362,370,378,385,392,401,410,417,424,431,438,447,455,463,469,474,480,487,495,500,505,511,517,522,527,533,539,544,550,555,560,565,572,578,583,588,596,602,609,614,620,626,630,634,637,643,650,655,662,669,675,681,685,689,692,696,699,704,708,711,715,719,723,726,729,732,736,739,742,745,748,751,754,758,761,764,767,770,773,776,779,782,785,788,791,795,799,802,805,809,812,816,820,826,831,834,839,844,849,854,857,861,864,867,871,874,877,880,883,886,889,894,897,900,905,908,911,914,918,921,924,927,930,933,936,939,945,950,953,957,964,969,974,979,984,990,993,996,1002,1005,1009,1012,1015,1020,1023,1027,1030,1033,1038,1041,1045,1050,1053,1056,1059,1062,1065,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1179,1183,1187,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1240,1243,1246,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1374,1377,1380,1383,1386,1389,1394,1397,1400,1403,1406,1409,1412,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1544,1547,1552,1556,1559,1562,1566,1570,1573,1576,1579,1582,1586,1591,1594,1597,1601,1604,1609,1613,1616,1621,1624,1627,1630,1633,1636,1639,1644,1647,1650,1653],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},4844,32.2503,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",32.26,32.299,32.23,0.08,0.25,7012587.004559,4903,32.268,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",32.16,32.22,32.14,32.19,0.01,0.03,6799961.574336,5990,32.1742,{"date":207,"open":19,"high":19,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",32.164,32.18,-0.05,-0.16,6857958.949432,9019,32.208,{"date":216,"open":217,"high":218,"low":26,"close":189,"change":210,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",32.11,32.255,-0.15,6663888.630757,5718,32.1875,{"date":224,"open":225,"high":226,"low":187,"close":227,"change":145,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",32.35,32.36,32.28,-0.06,13217407.917541,7251,32.2921,{"date":233,"open":19,"high":234,"low":189,"close":19,"change":235,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",32.31,0,5183927.065429,5148,32.2758,{"date":240,"open":241,"high":242,"low":243,"close":19,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",32.32,32.46,32.2,-0.13,-0.4,5226583.026485,4947,32.2899,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",32.39,32.4367,32.34,32.43,0.05,0.15,4938223.068756,5764,32.385,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",32.49,32.5099,32.37,32.38,-0.1,-0.31,8237611.519249,5700,32.4182,{"date":272,"open":273,"high":274,"low":254,"close":275,"change":38,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",32.67,32.7,32.48,-0.67,5374374.287909,8385,32.4877,{"date":281,"open":274,"high":282,"low":283,"close":274,"change":201,"percent_change":202,"volume":284,"transactions":285,"vwap":286},"2026-09-22",32.7199,32.66,8991755.092535,7038,32.6887,{"date":288,"open":289,"high":274,"low":273,"close":289,"change":23,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",32.69,0.18,3079714.362277,3120,32.6835,{"date":295,"open":283,"high":283,"low":296,"close":297,"change":298,"percent_change":157,"volume":299,"transactions":300,"vwap":301},"2026-09-18",32.6144,32.63,-0.08,5533440.905593,4835,32.6322,{"date":303,"open":274,"high":304,"low":273,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",32.715,32.71,0.11,0.34,7841439.883866,5474,32.6935,{"date":312,"open":273,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",32.7475,32.585,32.6,-0.01,-0.03,6183829.627341,9482,32.6813,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":316,"percent_change":317,"volume":327,"transactions":328,"vwap":329},"2026-09-15",32.59,32.62,32.5801,32.61,5447128.745376,4447,32.601,{"date":331,"open":324,"high":332,"low":333,"close":324,"change":316,"percent_change":317,"volume":334,"transactions":335,"vwap":336},"2026-09-14",32.68,32.575,6195141.873496,5160,32.6306,{"date":338,"open":339,"high":340,"low":297,"close":297,"change":317,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",32.72,32.7276,-0.09,3857123.563049,3968,32.6672,{"date":346,"open":347,"high":347,"low":283,"close":283,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",32.75,-0.18,-0.55,4725547.782997,4120,32.7013,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":210,"percent_change":219,"volume":359,"transactions":360,"vwap":361},"2026-09-09",32.87,32.89,32.8224,32.84,7278716.653907,5683,32.8535,{"date":363,"open":364,"high":365,"low":366,"close":356,"change":145,"percent_change":228,"volume":367,"transactions":368,"vwap":369},"2026-09-08",32.9,32.98,32.8618,4177024.630632,4845,32.8889,{"date":371,"open":372,"high":373,"low":364,"close":374,"change":235,"percent_change":235,"volume":375,"transactions":376,"vwap":377},"2026-09-04",32.92,32.93,32.91,2410476.747972,4037,32.9147,{"date":379,"open":380,"high":380,"low":364,"close":374,"change":202,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",32.96,0.09,5675116.574644,5828,32.9337,{"date":386,"open":356,"high":356,"low":387,"close":388,"change":202,"percent_change":381,"volume":389,"transactions":390,"vwap":391},"2026-09-02",32.8519,32.88,8585259.22923,9479,32.8701,{"date":393,"open":372,"high":394,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",32.94,32.85,-0.23,-0.7,3871865.589668,4151,32.8833,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":316,"percent_change":317,"volume":407,"transactions":408,"vwap":409},"2026-08-31",33.09,33.14,33.05,33.08,4086862.826432,4023,33.0715,{"date":411,"open":412,"high":413,"low":403,"close":403,"change":266,"percent_change":101,"volume":414,"transactions":415,"vwap":416},"2026-08-28",33.19,33.22,4306379.368259,4981,33.1392,{"date":418,"open":419,"high":420,"low":421,"close":412,"change":316,"percent_change":317,"volume":422,"transactions":408,"vwap":423},"2026-08-27",33.21,33.2184,33.1701,3936126.384235,33.1955,{"date":425,"open":412,"high":426,"low":427,"close":426,"change":145,"percent_change":228,"volume":428,"transactions":429,"vwap":430},"2026-08-26",33.2,33.17,8823421.420143,5791,33.189,{"date":432,"open":427,"high":433,"low":427,"close":413,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":423},"2026-08-25",33.23,0.1,0.3,6987370.920369,7160,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":202,"percent_change":381,"volume":444,"transactions":445,"vwap":446},"2026-08-24",33.1,33.135,33.06,33.12,7493311.991515,4696,33.1183,{"date":448,"open":449,"high":450,"low":451,"close":403,"change":145,"percent_change":228,"volume":452,"transactions":453,"vwap":454},"2026-08-21",33.11,33.15,33.07,4778399.150085,4196,33.086,{"date":456,"open":440,"high":457,"low":458,"close":449,"change":459,"percent_change":46,"volume":460,"transactions":461,"vwap":462},"2026-08-20",33.18,33.0901,-0.07,8661926.020367,7500,33.1143,{"date":464,"open":412,"high":419,"low":443,"close":457,"change":72,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-19",0.21,8713138.511212,6871,33.1639,{"date":470,"open":451,"high":443,"low":405,"close":449,"change":22,"percent_change":23,"volume":471,"transactions":472,"vwap":473},"2026-08-18",6827673.86939,5344,33.1042,{"date":475,"open":449,"high":404,"low":403,"close":403,"change":476,"percent_change":121,"volume":477,"transactions":478,"vwap":479},"2026-08-17",-0.04,5291602.393625,5320,33.1092,{"date":481,"open":426,"high":482,"low":483,"close":483,"change":228,"percent_change":348,"volume":484,"transactions":485,"vwap":486},"2026-08-14",33.2016,33.13,2389387.92107,5959,33.1558,{"date":488,"open":426,"high":489,"low":490,"close":412,"change":190,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-13",33.2499,33.16,0.24,9467969.916386,5754,33.2029,{"date":496,"open":450,"high":427,"low":449,"close":449,"change":22,"percent_change":23,"volume":497,"transactions":498,"vwap":499},"2026-08-12",5422243.92388,14064,33.1297,{"date":501,"open":449,"high":483,"low":406,"close":403,"change":22,"percent_change":23,"volume":502,"transactions":503,"vwap":504},"2026-08-11",12230274.372162,9714,33.0974,{"date":506,"open":449,"high":404,"low":442,"close":451,"change":341,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-10",-0.27,4462118.54746,7327,33.087,{"date":512,"open":457,"high":426,"low":513,"close":490,"change":255,"percent_change":256,"volume":514,"transactions":515,"vwap":516},"2026-08-07",33.1316,6201741.871764,13103,33.1537,{"date":518,"open":483,"high":404,"low":403,"close":449,"change":228,"percent_change":348,"volume":519,"transactions":520,"vwap":521},"2026-08-06",4415094.89477,7264,33.1072,{"date":523,"open":490,"high":412,"low":450,"close":427,"change":235,"percent_change":235,"volume":524,"transactions":525,"vwap":526},"2026-08-05",8951525.880397,17976,33.1726,{"date":528,"open":483,"high":457,"low":483,"close":427,"change":306,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-04",0.33,5319186.980081,13030,33.1598,{"date":534,"open":405,"high":451,"low":535,"close":442,"change":459,"percent_change":46,"volume":536,"transactions":537,"vwap":538},"2026-08-03",33.03,3148329.131013,9755,33.0558,{"date":540,"open":450,"high":450,"low":403,"close":483,"change":317,"percent_change":341,"volume":541,"transactions":542,"vwap":543},"2026-07-31",11241081.822378,10695,33.1056,{"date":545,"open":490,"high":412,"low":546,"close":490,"change":202,"percent_change":381,"volume":547,"transactions":548,"vwap":549},"2026-07-30",33.1501,12887783.73638,9016,33.1772,{"date":551,"open":490,"high":426,"low":440,"close":483,"change":476,"percent_change":121,"volume":552,"transactions":553,"vwap":554},"2026-07-29",6875440.10493,7894,33.1351,{"date":556,"open":450,"high":419,"low":404,"close":427,"change":255,"percent_change":256,"volume":557,"transactions":558,"vwap":559},"2026-07-28",6923606.664521,6506,33.1756,{"date":561,"open":443,"high":404,"low":449,"close":443,"change":202,"percent_change":381,"volume":562,"transactions":563,"vwap":564},"2026-07-27",3694637.695367,4253,33.1203,{"date":566,"open":406,"high":443,"low":451,"close":403,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-24",0.04,0.12,6069639.453668,3833,33.1013,{"date":573,"open":405,"high":451,"low":574,"close":405,"change":298,"percent_change":157,"volume":575,"transactions":576,"vwap":577},"2026-07-23",33.0326,2981730.454507,4658,33.0496,{"date":579,"open":490,"high":457,"low":443,"close":483,"change":476,"percent_change":121,"volume":580,"transactions":581,"vwap":582},"2026-07-22",3073252.969499,4756,33.1377,{"date":584,"open":419,"high":419,"low":490,"close":427,"change":228,"percent_change":348,"volume":585,"transactions":586,"vwap":587},"2026-07-21",5869024.185467,6948,33.1742,{"date":589,"open":590,"high":591,"low":592,"close":433,"change":476,"percent_change":121,"volume":593,"transactions":594,"vwap":595},"2026-07-20",33.27,33.3,33.205,4576607.088293,5409,33.2298,{"date":597,"open":591,"high":598,"low":590,"close":590,"change":235,"percent_change":235,"volume":599,"transactions":600,"vwap":601},"2026-07-17",33.3278,3378246.190744,4382,33.2831,{"date":603,"open":604,"high":605,"low":413,"close":590,"change":316,"percent_change":317,"volume":606,"transactions":607,"vwap":608},"2026-07-16",33.24,33.28,3272432.262258,4236,33.2623,{"date":610,"open":604,"high":591,"low":413,"close":605,"change":72,"percent_change":465,"volume":611,"transactions":612,"vwap":613},"2026-07-15",3214777.640928,6346,33.2754,{"date":615,"open":412,"high":433,"low":616,"close":419,"change":190,"percent_change":491,"volume":617,"transactions":618,"vwap":619},"2026-07-14",33.1725,4280479.619061,5251,33.2051,{"date":621,"open":419,"high":419,"low":622,"close":483,"change":341,"percent_change":507,"volume":623,"transactions":624,"vwap":625},"2026-07-13",33.125,5031005.558117,7268,33.1602,{"date":627,"open":590,"high":628,"low":413,"close":413,"change":210,"percent_change":219,"volume":629,"transactions":9,"vwap":413},"2026-07-10",33.39,6343700,{"date":631,"open":632,"high":591,"low":604,"close":590,"change":567,"percent_change":568,"volume":633,"transactions":9,"vwap":590},"2026-07-09",33.25,9160300,{"date":635,"open":604,"high":604,"low":457,"close":433,"change":476,"percent_change":121,"volume":636,"transactions":9,"vwap":433},"2026-07-08",6950700,{"date":638,"open":639,"high":628,"low":632,"close":590,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":590},"2026-07-07",33.33,-0.11,-0.33,4393100,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":22,"percent_change":23,"volume":649,"transactions":9,"vwap":648},"2026-07-06",33.37,33.41,33.34,33.38,4048800,{"date":651,"open":652,"high":648,"low":639,"close":653,"change":255,"percent_change":256,"volume":654,"transactions":9,"vwap":653},"2026-07-02",33.35,33.36,5293200,{"date":656,"open":657,"high":658,"low":659,"close":657,"change":219,"percent_change":660,"volume":661,"transactions":9,"vwap":657},"2026-07-01",33.31,33.44,33.29,-0.45,7363700,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":341,"percent_change":507,"volume":668,"transactions":9,"vwap":667},"2026-06-30",33.51,33.53,33.45,33.46,7144900,{"date":670,"open":671,"high":672,"low":664,"close":673,"change":22,"percent_change":23,"volume":674,"transactions":9,"vwap":673},"2026-06-29",33.52,33.57,33.55,10086200,{"date":676,"open":677,"high":678,"low":679,"close":665,"change":567,"percent_change":568,"volume":680,"transactions":9,"vwap":665},"2026-06-26",33.5,33.54,33.49,10310600,{"date":682,"open":679,"high":671,"low":683,"close":679,"change":202,"percent_change":381,"volume":684,"transactions":9,"vwap":679},"2026-06-25",33.48,6102000,{"date":686,"open":666,"high":683,"low":687,"close":667,"change":190,"percent_change":491,"volume":688,"transactions":9,"vwap":667},"2026-06-24",33.42,6805000,{"date":690,"open":645,"high":646,"low":652,"close":648,"change":202,"percent_change":381,"volume":691,"transactions":9,"vwap":648},"2026-06-23",6769000,{"date":693,"open":647,"high":653,"low":694,"close":652,"change":476,"percent_change":121,"volume":695,"transactions":9,"vwap":652},"2026-06-22",33.32,8240500,{"date":697,"open":687,"high":658,"low":648,"close":628,"change":72,"percent_change":465,"volume":698,"transactions":9,"vwap":628},"2026-06-18",7379000,{"date":700,"open":658,"high":701,"low":657,"close":694,"change":121,"percent_change":702,"volume":703,"transactions":9,"vwap":694},"2026-06-17",33.47,-0.36,12946600,{"date":705,"open":666,"high":683,"low":706,"close":658,"change":201,"percent_change":202,"volume":707,"transactions":9,"vwap":658},"2026-06-16",33.43,4599200,{"date":709,"open":667,"high":679,"low":687,"close":706,"change":202,"percent_change":381,"volume":710,"transactions":9,"vwap":706},"2026-06-15",6507600,{"date":712,"open":713,"high":687,"low":653,"close":713,"change":145,"percent_change":228,"volume":714,"transactions":9,"vwap":713},"2026-06-12",33.4,5545800,{"date":716,"open":591,"high":658,"low":605,"close":687,"change":256,"percent_change":717,"volume":718,"transactions":9,"vwap":687},"2026-06-11",0.45,15051600,{"date":720,"open":694,"high":647,"low":721,"close":590,"change":476,"percent_change":121,"volume":722,"transactions":9,"vwap":590},"2026-06-10",33.26,9145600,{"date":724,"open":659,"high":694,"low":632,"close":657,"change":23,"percent_change":290,"volume":725,"transactions":9,"vwap":657},"2026-06-09",13016700,{"date":727,"open":605,"high":657,"low":604,"close":632,"change":201,"percent_change":202,"volume":728,"transactions":9,"vwap":632},"2026-06-08",4406100,{"date":730,"open":657,"high":657,"low":433,"close":604,"change":219,"percent_change":660,"volume":731,"transactions":9,"vwap":604},"2026-06-05",5880400,{"date":733,"open":713,"high":734,"low":652,"close":628,"change":567,"percent_change":568,"volume":735,"transactions":9,"vwap":628},"2026-06-04",33.6,5706100,{"date":737,"open":647,"high":652,"low":657,"close":652,"change":317,"percent_change":341,"volume":738,"transactions":9,"vwap":652},"2026-06-03",5214000,{"date":740,"open":687,"high":687,"low":648,"close":648,"change":145,"percent_change":228,"volume":741,"transactions":9,"vwap":648},"2026-06-02",17215600,{"date":743,"open":647,"high":673,"low":591,"close":713,"change":219,"percent_change":660,"volume":744,"transactions":9,"vwap":713},"2026-06-01",2735000,{"date":746,"open":665,"high":734,"low":671,"close":673,"change":255,"percent_change":256,"volume":747,"transactions":9,"vwap":673},"2026-05-29",9691100,{"date":749,"open":701,"high":673,"low":658,"close":677,"change":202,"percent_change":381,"volume":750,"transactions":9,"vwap":677},"2026-05-28",8280100,{"date":752,"open":666,"high":679,"low":658,"close":701,"change":202,"percent_change":381,"volume":753,"transactions":9,"vwap":701},"2026-05-27",6375800,{"date":755,"open":667,"high":677,"low":652,"close":658,"change":381,"percent_change":756,"volume":757,"transactions":9,"vwap":658},"2026-05-26",0.27,4755100,{"date":759,"open":713,"high":713,"low":657,"close":652,"change":235,"percent_change":235,"volume":760,"transactions":9,"vwap":652},"2026-05-22",2386800,{"date":762,"open":590,"high":653,"low":433,"close":652,"change":22,"percent_change":23,"volume":763,"transactions":9,"vwap":652},"2026-05-21",8548700,{"date":765,"open":412,"high":652,"low":457,"close":639,"change":256,"percent_change":717,"volume":766,"transactions":9,"vwap":639},"2026-05-20",7225300,{"date":768,"open":426,"high":604,"low":450,"close":457,"change":298,"percent_change":157,"volume":769,"transactions":9,"vwap":457},"2026-05-19",8066000,{"date":771,"open":639,"high":652,"low":632,"close":721,"change":476,"percent_change":121,"volume":772,"transactions":9,"vwap":721},"2026-05-18",4405100,{"date":774,"open":591,"high":647,"low":457,"close":591,"change":266,"percent_change":101,"volume":775,"transactions":9,"vwap":591},"2026-05-15",6151700,{"date":777,"open":683,"high":679,"low":713,"close":713,"change":317,"percent_change":341,"volume":778,"transactions":9,"vwap":713},"2026-05-14",7094000,{"date":780,"open":706,"high":658,"low":645,"close":706,"change":22,"percent_change":23,"volume":781,"transactions":9,"vwap":706},"2026-05-13",8392300,{"date":783,"open":706,"high":706,"low":628,"close":646,"change":459,"percent_change":46,"volume":784,"transactions":9,"vwap":646},"2026-05-12",6175500,{"date":786,"open":664,"high":671,"low":701,"close":683,"change":210,"percent_change":219,"volume":787,"transactions":9,"vwap":683},"2026-05-11",9677300,{"date":789,"open":665,"high":673,"low":664,"close":665,"change":190,"percent_change":491,"volume":790,"transactions":9,"vwap":665},"2026-05-08",9393800,{"date":792,"open":793,"high":793,"low":658,"close":666,"change":298,"percent_change":157,"volume":794,"transactions":9,"vwap":666},"2026-05-07",33.58,9952000,{"date":796,"open":671,"high":673,"low":666,"close":665,"change":568,"percent_change":797,"volume":798,"transactions":9,"vwap":665},"2026-05-06",0.36,4434800,{"date":800,"open":706,"high":667,"low":646,"close":646,"change":22,"percent_change":23,"volume":801,"transactions":9,"vwap":646},"2026-05-05",9655900,{"date":803,"open":706,"high":658,"low":639,"close":628,"change":210,"percent_change":219,"volume":804,"transactions":9,"vwap":628},"2026-05-04",7283500,{"date":806,"open":666,"high":807,"low":687,"close":658,"change":640,"percent_change":641,"volume":808,"transactions":9,"vwap":658},"2026-05-01",33.75,8527000,{"date":810,"open":678,"high":672,"low":671,"close":673,"change":255,"percent_change":256,"volume":811,"transactions":9,"vwap":673},"2026-04-30",10442100,{"date":813,"open":814,"high":672,"low":667,"close":677,"change":266,"percent_change":101,"volume":815,"transactions":9,"vwap":677},"2026-04-29",33.56,7533900,{"date":817,"open":793,"high":818,"low":814,"close":734,"change":317,"percent_change":341,"volume":819,"transactions":9,"vwap":734},"2026-04-28",33.61,6204800,{"date":821,"open":822,"high":823,"low":672,"close":824,"change":476,"percent_change":121,"volume":825,"transactions":9,"vwap":824},"2026-04-27",33.65,33.69,33.63,6807900,{"date":827,"open":828,"high":823,"low":734,"close":829,"change":255,"percent_change":256,"volume":830,"transactions":9,"vwap":829},"2026-04-24",33.62,33.67,7256500,{"date":832,"open":823,"high":823,"low":793,"close":828,"change":210,"percent_change":219,"volume":833,"transactions":9,"vwap":828},"2026-04-23",7281400,{"date":835,"open":823,"high":836,"low":837,"close":829,"change":202,"percent_change":381,"volume":838,"transactions":9,"vwap":829},"2026-04-22",33.72,33.66,9438900,{"date":840,"open":823,"high":841,"low":842,"close":842,"change":341,"percent_change":507,"volume":843,"transactions":9,"vwap":842},"2026-04-21",33.71,33.64,10896700,{"date":845,"open":846,"high":846,"low":823,"close":847,"change":235,"percent_change":235,"volume":848,"transactions":9,"vwap":847},"2026-04-20",33.74,33.73,9044500,{"date":850,"open":846,"high":851,"low":852,"close":847,"change":568,"percent_change":797,"volume":853,"transactions":9,"vwap":847},"2026-04-17",33.77,33.7,13003500,{"date":855,"open":823,"high":823,"low":734,"close":818,"change":459,"percent_change":46,"volume":856,"transactions":9,"vwap":818},"2026-04-16",7794500,{"date":858,"open":829,"high":859,"low":842,"close":859,"change":316,"percent_change":317,"volume":860,"transactions":9,"vwap":859},"2026-04-15",33.68,6428200,{"date":862,"open":842,"high":852,"low":828,"close":823,"change":23,"percent_change":290,"volume":863,"transactions":9,"vwap":823},"2026-04-14",8935500,{"date":865,"open":673,"high":824,"low":678,"close":824,"change":72,"percent_change":465,"volume":866,"transactions":9,"vwap":824},"2026-04-13",5608200,{"date":868,"open":869,"high":818,"low":673,"close":814,"change":476,"percent_change":121,"volume":870,"transactions":9,"vwap":814},"2026-04-10",33.59,8275400,{"date":872,"open":814,"high":842,"low":665,"close":734,"change":202,"percent_change":381,"volume":873,"transactions":9,"vwap":734},"2026-04-09",7461500,{"date":875,"open":822,"high":837,"low":673,"close":672,"change":72,"percent_change":465,"volume":876,"transactions":9,"vwap":672},"2026-04-08",11529400,{"date":878,"open":666,"high":671,"low":645,"close":677,"change":255,"percent_change":256,"volume":879,"transactions":9,"vwap":677},"2026-04-07",6038300,{"date":881,"open":658,"high":679,"low":687,"close":666,"change":210,"percent_change":219,"volume":882,"transactions":9,"vwap":666},"2026-04-06",4572600,{"date":884,"open":648,"high":671,"low":648,"close":677,"change":23,"percent_change":290,"volume":885,"transactions":9,"vwap":677},"2026-04-02",10201000,{"date":887,"open":713,"high":667,"low":713,"close":658,"change":266,"percent_change":101,"volume":888,"transactions":9,"vwap":658},"2026-04-01",12097100,{"date":890,"open":664,"high":814,"low":701,"close":678,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":678},"2026-03-31",0.13,0.39,17997300,{"date":895,"open":706,"high":666,"low":648,"close":646,"change":306,"percent_change":529,"volume":896,"transactions":9,"vwap":646},"2026-03-30",16271900,{"date":898,"open":632,"high":639,"low":433,"close":591,"change":235,"percent_change":235,"volume":899,"transactions":9,"vwap":591},"2026-03-27",9937900,{"date":901,"open":628,"high":706,"low":659,"close":591,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":591},"2026-03-26",-0.17,-0.51,10464100,{"date":906,"open":664,"high":664,"low":666,"close":701,"change":72,"percent_change":465,"volume":907,"transactions":9,"vwap":701},"2026-03-25",7708600,{"date":909,"open":645,"high":666,"low":647,"close":713,"change":228,"percent_change":348,"volume":910,"transactions":9,"vwap":713},"2026-03-24",13569800,{"date":912,"open":628,"high":671,"low":653,"close":667,"change":568,"percent_change":797,"volume":913,"transactions":9,"vwap":667},"2026-03-23",9705000,{"date":915,"open":667,"high":701,"low":639,"close":647,"change":46,"percent_change":916,"volume":917,"transactions":9,"vwap":647},"2026-03-20",-0.63,8472200,{"date":919,"open":713,"high":793,"low":713,"close":673,"change":23,"percent_change":290,"volume":920,"transactions":9,"vwap":673},"2026-03-19",10738900,{"date":922,"open":672,"high":818,"low":679,"close":679,"change":121,"percent_change":702,"volume":923,"transactions":9,"vwap":679},"2026-03-18",9312600,{"date":925,"open":793,"high":828,"low":793,"close":818,"change":190,"percent_change":491,"volume":926,"transactions":9,"vwap":818},"2026-03-17",14700100,{"date":928,"open":814,"high":672,"low":677,"close":665,"change":381,"percent_change":756,"volume":929,"transactions":9,"vwap":665},"2026-03-16",17680500,{"date":931,"open":678,"high":672,"low":646,"close":658,"change":228,"percent_change":348,"volume":932,"transactions":9,"vwap":658},"2026-03-13",17967300,{"date":934,"open":734,"high":818,"low":666,"close":677,"change":219,"percent_change":660,"volume":935,"transactions":9,"vwap":677},"2026-03-12",10724700,{"date":937,"open":852,"high":836,"low":828,"close":822,"change":640,"percent_change":641,"volume":938,"transactions":9,"vwap":822},"2026-03-11",14620600,{"date":940,"open":941,"high":942,"low":807,"close":943,"change":298,"percent_change":157,"volume":944,"transactions":9,"vwap":943},"2026-03-10",33.83,33.85,33.76,9033400,{"date":946,"open":847,"high":947,"low":841,"close":948,"change":190,"percent_change":491,"volume":949,"transactions":9,"vwap":948},"2026-03-09",33.86,33.84,14382200,{"date":951,"open":846,"high":941,"low":836,"close":943,"change":210,"percent_change":219,"volume":952,"transactions":9,"vwap":943},"2026-03-06",13385200,{"date":954,"open":955,"high":941,"low":943,"close":955,"change":459,"percent_change":46,"volume":956,"transactions":9,"vwap":955},"2026-03-05",33.81,6539600,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":316,"percent_change":317,"volume":963,"transactions":9,"vwap":962},"2026-03-04",33.9,33.93,33.87,33.88,11617300,{"date":965,"open":943,"high":966,"low":807,"close":967,"change":316,"percent_change":317,"volume":968,"transactions":9,"vwap":967},"2026-03-03",33.92,33.89,10046700,{"date":970,"open":971,"high":971,"low":942,"close":959,"change":46,"percent_change":972,"volume":973,"transactions":9,"vwap":959},"2026-03-02",34,-0.62,11971400,{"date":975,"open":976,"high":25,"low":977,"close":976,"change":22,"percent_change":23,"volume":978,"transactions":9,"vwap":976},"2026-02-27",34.11,34.099998,8528200,{"date":980,"open":981,"high":982,"low":981,"close":982,"change":22,"percent_change":23,"volume":983,"transactions":9,"vwap":982},"2026-02-26",34.060001,34.09,3182500,{"date":985,"open":986,"high":987,"low":988,"close":986,"change":235,"percent_change":235,"volume":989,"transactions":9,"vwap":986},"2026-02-25",34.07,34.080002,34.049999,4462900,{"date":991,"open":986,"high":982,"low":988,"close":986,"change":317,"percent_change":341,"volume":992,"transactions":9,"vwap":986},"2026-02-24",6049900,{"date":994,"open":988,"high":976,"low":988,"close":977,"change":23,"percent_change":290,"volume":995,"transactions":9,"vwap":977},"2026-02-23",2694300,{"date":997,"open":998,"high":981,"low":999,"close":1000,"change":235,"percent_change":235,"volume":1001,"transactions":9,"vwap":1000},"2026-02-20",34.029999,34.02,34.040001,3970800,{"date":1003,"open":971,"high":988,"low":971,"close":1000,"change":22,"percent_change":23,"volume":1004,"transactions":9,"vwap":1000},"2026-02-19",4545600,{"date":1006,"open":999,"high":1000,"low":1007,"close":999,"change":317,"percent_change":341,"volume":1008,"transactions":9,"vwap":999},"2026-02-18",34.0099983,4026900,{"date":1010,"open":998,"high":988,"low":1007,"close":988,"change":201,"percent_change":202,"volume":1011,"transactions":9,"vwap":988},"2026-02-17",7103100,{"date":1013,"open":998,"high":1000,"low":1007,"close":1000,"change":72,"percent_change":465,"volume":1014,"transactions":9,"vwap":1000},"2026-02-13",4971100,{"date":1016,"open":966,"high":1017,"low":1018,"close":1017,"change":381,"percent_change":756,"volume":1019,"transactions":9,"vwap":1017},"2026-02-12",33.97,33.91,6820900,{"date":1021,"open":947,"high":966,"low":947,"close":962,"change":317,"percent_change":341,"volume":1022,"transactions":9,"vwap":962},"2026-02-11",4742400,{"date":1024,"open":960,"high":1025,"low":1018,"close":1018,"change":202,"percent_change":381,"volume":1026,"transactions":9,"vwap":1018},"2026-02-10",33.95,4873700,{"date":1028,"open":942,"high":967,"low":942,"close":962,"change":201,"percent_change":202,"volume":1029,"transactions":9,"vwap":962},"2026-02-09",5492900,{"date":1031,"open":947,"high":962,"low":941,"close":961,"change":235,"percent_change":235,"volume":1032,"transactions":9,"vwap":961},"2026-02-06",10077500,{"date":1034,"open":1035,"high":962,"low":1036,"close":961,"change":434,"percent_change":435,"volume":1037,"transactions":9,"vwap":961},"2026-02-05",33.8,33.79,4481000,{"date":1039,"open":846,"high":851,"low":847,"close":851,"change":201,"percent_change":202,"volume":1040,"transactions":9,"vwap":851},"2026-02-04",5751200,{"date":1042,"open":943,"high":1043,"low":846,"close":943,"change":316,"percent_change":317,"volume":1044,"transactions":9,"vwap":943},"2026-02-03",33.78,6116200,{"date":1046,"open":1035,"high":959,"low":807,"close":851,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":851},"2026-02-02",-0.14,-0.41,2523500,{"date":1051,"open":966,"high":960,"low":967,"close":1018,"change":22,"percent_change":23,"volume":1052,"transactions":9,"vwap":1018},"2026-01-30",5372800,{"date":1054,"open":947,"high":1018,"low":947,"close":967,"change":201,"percent_change":202,"volume":1055,"transactions":9,"vwap":967},"2026-01-29",7503600,{"date":1057,"open":959,"high":959,"low":942,"close":962,"change":145,"percent_change":228,"volume":1058,"transactions":9,"vwap":962},"2026-01-28",7271500,{"date":1060,"open":967,"high":1018,"low":961,"close":959,"change":22,"percent_change":23,"volume":1061,"transactions":9,"vwap":959},"2026-01-27",9433800,{"date":1063,"open":967,"high":959,"low":961,"close":962,"change":22,"percent_change":23,"volume":1064,"transactions":9,"vwap":962},"2026-01-26",5641200,{"date":1066,"open":942,"high":961,"low":1067,"close":947,"change":201,"percent_change":202,"volume":1068,"transactions":9,"vwap":947},"2026-01-23",33.82,5398100,{"date":1070,"open":948,"high":947,"low":1067,"close":942,"change":235,"percent_change":235,"volume":1071,"transactions":9,"vwap":942},"2026-01-22",7679400,{"date":1073,"open":1036,"high":942,"low":851,"close":942,"change":190,"percent_change":491,"volume":1074,"transactions":9,"vwap":942},"2026-01-21",3840400,{"date":1076,"open":807,"high":1036,"low":846,"close":851,"change":228,"percent_change":348,"volume":1077,"transactions":9,"vwap":851},"2026-01-20",6470800,{"date":1079,"open":961,"high":961,"low":955,"close":941,"change":145,"percent_change":228,"volume":1080,"transactions":9,"vwap":941},"2026-01-16",4047100,{"date":1082,"open":1018,"high":1018,"low":942,"close":942,"change":210,"percent_change":219,"volume":1083,"transactions":9,"vwap":942},"2026-01-15",6040400,{"date":1085,"open":967,"high":966,"low":961,"close":959,"change":202,"percent_change":381,"volume":1086,"transactions":9,"vwap":959},"2026-01-14",8953000,{"date":1088,"open":961,"high":967,"low":948,"close":961,"change":567,"percent_change":568,"volume":1089,"transactions":9,"vwap":961},"2026-01-13",6030300,{"date":1091,"open":1067,"high":942,"low":1035,"close":941,"change":145,"percent_change":228,"volume":1092,"transactions":9,"vwap":941},"2026-01-12",15764400,{"date":1094,"open":948,"high":961,"low":955,"close":942,"change":202,"percent_change":381,"volume":1095,"transactions":9,"vwap":942},"2026-01-09",4984100,{"date":1097,"open":1067,"high":948,"low":955,"close":1067,"change":476,"percent_change":121,"volume":1098,"transactions":9,"vwap":1067},"2026-01-08",6008100,{"date":1100,"open":959,"high":959,"low":947,"close":947,"change":316,"percent_change":317,"volume":1101,"transactions":9,"vwap":947},"2026-01-07",8337700,{"date":1103,"open":948,"high":961,"low":1067,"close":961,"change":235,"percent_change":235,"volume":1104,"transactions":9,"vwap":961},"2026-01-06",8052900,{"date":1106,"open":942,"high":961,"low":941,"close":961,"change":255,"percent_change":256,"volume":1107,"transactions":9,"vwap":961},"2026-01-05",6936400,{"date":1109,"open":948,"high":948,"low":1036,"close":1067,"change":201,"percent_change":202,"volume":1110,"transactions":9,"vwap":1067},"2026-01-02",2921000,{"date":1112,"open":942,"high":947,"low":955,"close":955,"change":210,"percent_change":219,"volume":1113,"transactions":9,"vwap":955},"2025-12-31",1921800,{"date":1115,"open":942,"high":967,"low":941,"close":947,"change":316,"percent_change":317,"volume":1116,"transactions":9,"vwap":947},"2025-12-30",3941800,{"date":1118,"open":947,"high":962,"low":948,"close":961,"change":201,"percent_change":202,"volume":1119,"transactions":9,"vwap":961},"2025-12-29",1722300,{"date":1121,"open":947,"high":961,"low":955,"close":947,"change":567,"percent_change":568,"volume":1122,"transactions":9,"vwap":947},"2025-12-26",2733900,{"date":1124,"open":1036,"high":941,"low":943,"close":1067,"change":190,"percent_change":491,"volume":1125,"transactions":9,"vwap":1067},"2025-12-24",1527100,{"date":1127,"open":841,"high":807,"low":823,"close":846,"change":316,"percent_change":317,"volume":1128,"transactions":9,"vwap":846},"2025-12-23",5538900,{"date":1130,"open":807,"high":943,"low":847,"close":807,"change":316,"percent_change":317,"volume":1131,"transactions":9,"vwap":807},"2025-12-22",3406700,{"date":1133,"open":943,"high":1043,"low":807,"close":943,"change":317,"percent_change":341,"volume":1134,"transactions":9,"vwap":943},"2025-12-19",4382900,{"date":1136,"open":1035,"high":1035,"low":807,"close":1036,"change":228,"percent_change":348,"volume":1137,"transactions":9,"vwap":1036},"2025-12-18",7584600,{"date":1139,"open":942,"high":947,"low":941,"close":942,"change":235,"percent_change":235,"volume":1140,"transactions":9,"vwap":942},"2025-12-17",3032000,{"date":1142,"open":955,"high":961,"low":1035,"close":942,"change":202,"percent_change":381,"volume":1143,"transactions":9,"vwap":942},"2025-12-16",6458200,{"date":1145,"open":942,"high":947,"low":1035,"close":1067,"change":202,"percent_change":381,"volume":1146,"transactions":9,"vwap":1067},"2025-12-15",8405200,{"date":1148,"open":955,"high":1067,"low":1043,"close":1036,"change":228,"percent_change":348,"volume":1149,"transactions":9,"vwap":1036},"2025-12-12",6334000,{"date":1151,"open":967,"high":1018,"low":948,"close":942,"change":316,"percent_change":317,"volume":1152,"transactions":9,"vwap":942},"2025-12-11",2563200,{"date":1154,"open":943,"high":961,"low":807,"close":947,"change":306,"percent_change":529,"volume":1155,"transactions":9,"vwap":947},"2025-12-10",3233700,{"date":1157,"open":1067,"high":941,"low":807,"close":807,"change":210,"percent_change":219,"volume":1158,"transactions":9,"vwap":807},"2025-12-09",6823600,{"date":1160,"open":1067,"high":948,"low":943,"close":1035,"change":317,"percent_change":341,"volume":1161,"transactions":9,"vwap":1035},"2025-12-08",1969700,{"date":1163,"open":961,"high":961,"low":955,"close":941,"change":145,"percent_change":228,"volume":1164,"transactions":9,"vwap":941},"2025-12-05",6519800,{"date":1166,"open":961,"high":962,"low":941,"close":942,"change":476,"percent_change":121,"volume":1167,"transactions":9,"vwap":942},"2025-12-04",2586200,{"date":1169,"open":961,"high":959,"low":942,"close":967,"change":567,"percent_change":568,"volume":1170,"transactions":9,"vwap":967},"2025-12-03",12857600,{"date":1172,"open":941,"high":947,"low":955,"close":942,"change":22,"percent_change":23,"volume":1173,"transactions":9,"vwap":942},"2025-12-02",3722500,{"date":1175,"open":955,"high":941,"low":1036,"close":941,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":941},"2025-12-01",-0.19,-0.56,3495800,{"date":1180,"open":988,"high":988,"low":1181,"close":999,"change":145,"percent_change":228,"volume":1182,"transactions":9,"vwap":999},"2025-11-28",33.99,1036700,{"date":1184,"open":1185,"high":1000,"low":1017,"close":1000,"change":567,"percent_change":568,"volume":1186,"transactions":9,"vwap":1000},"2025-11-26",33.98,7316100,{"date":1188,"open":1189,"high":999,"low":966,"close":971,"change":72,"percent_change":465,"volume":1190,"transactions":9,"vwap":971},"2025-11-25",33.94,3374900,{"date":1192,"open":959,"high":1189,"low":962,"close":960,"change":567,"percent_change":568,"volume":1193,"transactions":9,"vwap":960},"2025-11-24",2671400,{"date":1195,"open":961,"high":959,"low":941,"close":967,"change":190,"percent_change":491,"volume":1196,"transactions":9,"vwap":967},"2025-11-21",3732200,{"date":1198,"open":1067,"high":948,"low":1036,"close":955,"change":202,"percent_change":381,"volume":1199,"transactions":9,"vwap":955},"2025-11-20",5741000,{"date":1201,"open":1067,"high":1067,"low":943,"close":1043,"change":235,"percent_change":235,"volume":1202,"transactions":9,"vwap":1043},"2025-11-19",1996000,{"date":1204,"open":1035,"high":1067,"low":807,"close":1043,"change":202,"percent_change":381,"volume":1205,"transactions":9,"vwap":1043},"2025-11-18",5479300,{"date":1207,"open":807,"high":1043,"low":846,"close":807,"change":201,"percent_change":202,"volume":1208,"transactions":9,"vwap":807},"2025-11-17",2804800,{"date":1210,"open":955,"high":955,"low":846,"close":846,"change":476,"percent_change":121,"volume":1211,"transactions":9,"vwap":846},"2025-11-14",2759200,{"date":1213,"open":1043,"high":955,"low":943,"close":1043,"change":228,"percent_change":348,"volume":1214,"transactions":9,"vwap":1043},"2025-11-13",3310100,{"date":1216,"open":942,"high":942,"low":1067,"close":948,"change":317,"percent_change":341,"volume":1217,"transactions":9,"vwap":948},"2025-11-12",3500800,{"date":1219,"open":941,"high":962,"low":1036,"close":961,"change":381,"percent_change":756,"volume":1220,"transactions":9,"vwap":961},"2025-11-11",1010500,{"date":1222,"open":1043,"high":955,"low":851,"close":1043,"change":316,"percent_change":317,"volume":1223,"transactions":9,"vwap":1043},"2025-11-10",3201500,{"date":1225,"open":851,"high":955,"low":851,"close":1036,"change":235,"percent_change":235,"volume":1226,"transactions":9,"vwap":1036},"2025-11-07",5155200,{"date":1228,"open":1036,"high":1035,"low":943,"close":1036,"change":434,"percent_change":435,"volume":1229,"transactions":9,"vwap":1036},"2025-11-06",3827500,{"date":1231,"open":807,"high":943,"low":823,"close":823,"change":459,"percent_change":46,"volume":1232,"transactions":9,"vwap":823},"2025-11-05",4454400,{"date":1234,"open":836,"high":1035,"low":836,"close":943,"change":202,"percent_change":381,"volume":1235,"transactions":9,"vwap":943},"2025-11-04",4770000,{"date":1237,"open":847,"high":807,"low":841,"close":847,"change":219,"percent_change":1238,"volume":1239,"transactions":9,"vwap":847},"2025-11-03",-0.44,4418900,{"date":1241,"open":960,"high":960,"low":961,"close":962,"change":145,"percent_change":228,"volume":1242,"transactions":9,"vwap":962},"2025-10-31",10276000,{"date":1244,"open":967,"high":1025,"low":961,"close":959,"change":228,"percent_change":348,"volume":1245,"transactions":9,"vwap":959},"2025-10-30",6026000,{"date":1247,"open":987,"high":987,"low":1189,"close":1248,"change":121,"percent_change":150,"volume":1249,"transactions":9,"vwap":1248},"2025-10-29",33.96,5857400,{"date":1251,"open":981,"high":987,"low":998,"close":987,"change":201,"percent_change":202,"volume":1252,"transactions":9,"vwap":987},"2025-10-28",5996900,{"date":1254,"open":1000,"high":987,"low":999,"close":986,"change":22,"percent_change":23,"volume":1255,"transactions":9,"vwap":986},"2025-10-27",3622200,{"date":1257,"open":987,"high":987,"low":1000,"close":988,"change":255,"percent_change":256,"volume":1258,"transactions":9,"vwap":988},"2025-10-24",2778600,{"date":1260,"open":999,"high":1000,"low":971,"close":971,"change":317,"percent_change":341,"volume":1261,"transactions":9,"vwap":971},"2025-10-23",5004300,{"date":1263,"open":999,"high":1000,"low":971,"close":998,"change":235,"percent_change":235,"volume":1264,"transactions":9,"vwap":998},"2025-10-22",5772200,{"date":1266,"open":986,"high":986,"low":999,"close":998,"change":235,"percent_change":235,"volume":1267,"transactions":9,"vwap":998},"2025-10-21",3948400,{"date":1269,"open":999,"high":998,"low":971,"close":998,"change":255,"percent_change":256,"volume":1270,"transactions":9,"vwap":998},"2025-10-20",5840600,{"date":1272,"open":971,"high":1007,"low":1017,"close":1185,"change":476,"percent_change":121,"volume":1273,"transactions":9,"vwap":1185},"2025-10-17",2618800,{"date":1275,"open":1248,"high":998,"low":1025,"close":999,"change":72,"percent_change":465,"volume":1276,"transactions":9,"vwap":999},"2025-10-16",6467400,{"date":1278,"open":1185,"high":971,"low":960,"close":1025,"change":316,"percent_change":317,"volume":1279,"transactions":9,"vwap":1025},"2025-10-15",7447700,{"date":1281,"open":962,"high":1017,"low":942,"close":1248,"change":72,"percent_change":465,"volume":1282,"transactions":9,"vwap":1248},"2025-10-14",11941500,{"date":1284,"open":942,"high":966,"low":941,"close":967,"change":23,"percent_change":290,"volume":1285,"transactions":9,"vwap":967},"2025-10-13",2199800,{"date":1287,"open":942,"high":962,"low":1067,"close":941,"change":567,"percent_change":568,"volume":1288,"transactions":9,"vwap":941},"2025-10-10",6342200,{"date":1290,"open":955,"high":1067,"low":851,"close":1036,"change":476,"percent_change":121,"volume":1291,"transactions":9,"vwap":1036},"2025-10-09",9459000,{"date":1293,"open":962,"high":962,"low":1067,"close":941,"change":316,"percent_change":317,"volume":1294,"transactions":9,"vwap":941},"2025-10-08",5004200,{"date":1296,"open":948,"high":961,"low":955,"close":948,"change":22,"percent_change":23,"volume":1297,"transactions":9,"vwap":948},"2025-10-07",7019100,{"date":1299,"open":1067,"high":942,"low":955,"close":1067,"change":317,"percent_change":341,"volume":1300,"transactions":9,"vwap":1067},"2025-10-06",2039200,{"date":1302,"open":959,"high":959,"low":948,"close":942,"change":476,"percent_change":121,"volume":1303,"transactions":9,"vwap":942},"2025-10-03",2222400,{"date":1305,"open":947,"high":967,"low":948,"close":967,"change":22,"percent_change":23,"volume":1306,"transactions":9,"vwap":967},"2025-10-02",2591700,{"date":1308,"open":947,"high":961,"low":955,"close":961,"change":145,"percent_change":228,"volume":1309,"transactions":9,"vwap":961},"2025-10-01",4045000,{"date":1311,"open":960,"high":1189,"low":967,"close":967,"change":201,"percent_change":202,"volume":1312,"transactions":9,"vwap":967},"2025-09-30",4551000,{"date":1314,"open":961,"high":1018,"low":947,"close":962,"change":567,"percent_change":568,"volume":1315,"transactions":9,"vwap":962},"2025-09-29",1864800,{"date":1317,"open":948,"high":947,"low":955,"close":948,"change":201,"percent_change":202,"volume":1318,"transactions":9,"vwap":948},"2025-09-26",5472200,{"date":1320,"open":941,"high":941,"low":851,"close":941,"change":228,"percent_change":348,"volume":1321,"transactions":9,"vwap":941},"2025-09-25",4987000,{"date":1323,"open":960,"high":960,"low":962,"close":967,"change":210,"percent_change":219,"volume":1324,"transactions":9,"vwap":967},"2025-09-24",4343100,{"date":1326,"open":1025,"high":1248,"low":966,"close":1189,"change":22,"percent_change":23,"volume":1327,"transactions":9,"vwap":1189},"2025-09-23",5069800,{"date":1329,"open":1025,"high":1025,"low":1018,"close":966,"change":317,"percent_change":341,"volume":1330,"transactions":9,"vwap":966},"2025-09-22",4348900,{"date":1332,"open":1189,"high":1025,"low":966,"close":1025,"change":201,"percent_change":202,"volume":1333,"transactions":9,"vwap":1025},"2025-09-19",2831900,{"date":1335,"open":966,"high":1025,"low":967,"close":1189,"change":316,"percent_change":317,"volume":1336,"transactions":9,"vwap":1189},"2025-09-18",9611600,{"date":1338,"open":999,"high":981,"low":966,"close":1025,"change":228,"percent_change":348,"volume":1339,"transactions":9,"vwap":1025},"2025-09-17",6313100,{"date":1341,"open":1007,"high":998,"low":1185,"close":1007,"change":201,"percent_change":202,"volume":1342,"transactions":9,"vwap":1007},"2025-09-16",5208200,{"date":1344,"open":1185,"high":971,"low":1017,"close":971,"change":72,"percent_change":465,"volume":1345,"transactions":9,"vwap":971},"2025-09-15",3686100,{"date":1347,"open":1248,"high":1248,"low":959,"close":960,"change":476,"percent_change":121,"volume":1348,"transactions":9,"vwap":960},"2025-09-12",3917300,{"date":1350,"open":1025,"high":971,"low":1018,"close":1017,"change":23,"percent_change":290,"volume":1351,"transactions":9,"vwap":1017},"2025-09-11",3317600,{"date":1353,"open":960,"high":1025,"low":1018,"close":1018,"change":202,"percent_change":381,"volume":1354,"transactions":9,"vwap":1018},"2025-09-10",7426500,{"date":1356,"open":959,"high":966,"low":942,"close":962,"change":317,"percent_change":341,"volume":1357,"transactions":9,"vwap":962},"2025-09-09",7814000,{"date":1359,"open":966,"high":1017,"low":967,"close":1018,"change":255,"percent_change":256,"volume":1360,"transactions":9,"vwap":1018},"2025-09-08",3514700,{"date":1362,"open":966,"high":966,"low":947,"close":947,"change":190,"percent_change":491,"volume":1363,"transactions":9,"vwap":947},"2025-09-05",5563300,{"date":1365,"open":847,"high":1043,"low":841,"close":1043,"change":568,"percent_change":797,"volume":1366,"transactions":9,"vwap":1043},"2025-09-04",10547200,{"date":1368,"open":818,"high":852,"low":818,"close":837,"change":23,"percent_change":290,"volume":1369,"transactions":9,"vwap":837},"2025-09-03",4903500,{"date":1371,"open":814,"high":734,"low":673,"close":734,"change":211,"percent_change":1372,"volume":1373,"transactions":9,"vwap":734},"2025-09-02",-0.47,4157000,{"date":1375,"open":851,"high":851,"low":846,"close":943,"change":316,"percent_change":317,"volume":1376,"transactions":9,"vwap":943},"2025-08-29",11480100,{"date":1378,"open":851,"high":1036,"low":807,"close":851,"change":235,"percent_change":235,"volume":1379,"transactions":9,"vwap":851},"2025-08-28",7531100,{"date":1381,"open":841,"high":1043,"low":852,"close":851,"change":202,"percent_change":381,"volume":1382,"transactions":9,"vwap":851},"2025-08-27",7406100,{"date":1384,"open":841,"high":807,"low":823,"close":846,"change":567,"percent_change":568,"volume":1385,"transactions":9,"vwap":846},"2025-08-26",4174100,{"date":1387,"open":841,"high":836,"low":823,"close":852,"change":476,"percent_change":121,"volume":1388,"transactions":9,"vwap":852},"2025-08-25",1409900,{"date":1390,"open":824,"high":943,"low":828,"close":846,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":846},"2025-08-22",0.17,0.51,9516600,{"date":1395,"open":824,"high":824,"low":814,"close":672,"change":298,"percent_change":157,"volume":1396,"transactions":9,"vwap":672},"2025-08-21",1685300,{"date":1398,"open":824,"high":829,"low":824,"close":822,"change":22,"percent_change":23,"volume":1399,"transactions":9,"vwap":822},"2025-08-20",5485600,{"date":1401,"open":824,"high":822,"low":828,"close":824,"change":22,"percent_change":23,"volume":1402,"transactions":9,"vwap":824},"2025-08-19",3938300,{"date":1404,"open":822,"high":837,"low":869,"close":818,"change":316,"percent_change":317,"volume":1405,"transactions":9,"vwap":818},"2025-08-18",3531300,{"date":1407,"open":837,"high":829,"low":828,"close":828,"change":145,"percent_change":228,"volume":1408,"transactions":9,"vwap":828},"2025-08-15",4077700,{"date":1410,"open":822,"high":829,"low":828,"close":842,"change":228,"percent_change":348,"volume":1411,"transactions":9,"vwap":842},"2025-08-14",5513800,{"date":1413,"open":823,"high":836,"low":859,"close":852,"change":190,"percent_change":491,"volume":944,"transactions":9,"vwap":852},"2025-08-13",{"date":1415,"open":814,"high":828,"low":673,"close":828,"change":567,"percent_change":568,"volume":1416,"transactions":9,"vwap":828},"2025-08-12",5220000,{"date":1418,"open":672,"high":734,"low":673,"close":793,"change":22,"percent_change":23,"volume":1419,"transactions":9,"vwap":793},"2025-08-11",7855800,{"date":1421,"open":734,"high":734,"low":673,"close":814,"change":476,"percent_change":121,"volume":1422,"transactions":9,"vwap":814},"2025-08-08",2843700,{"date":1424,"open":824,"high":822,"low":869,"close":734,"change":317,"percent_change":341,"volume":1425,"transactions":9,"vwap":734},"2025-08-07",9143500,{"date":1427,"open":869,"high":842,"low":673,"close":824,"change":22,"percent_change":23,"volume":1428,"transactions":9,"vwap":824},"2025-08-06",5782300,{"date":1430,"open":734,"high":824,"low":869,"close":818,"change":145,"percent_change":228,"volume":1431,"transactions":9,"vwap":818},"2025-08-05",6556500,{"date":1433,"open":818,"high":824,"low":793,"close":824,"change":202,"percent_change":381,"volume":1434,"transactions":9,"vwap":824},"2025-08-04",5757300,{"date":1436,"open":678,"high":818,"low":677,"close":734,"change":306,"percent_change":529,"volume":1437,"transactions":9,"vwap":734},"2025-08-01",9389900,{"date":1439,"open":678,"high":673,"low":679,"close":679,"change":316,"percent_change":317,"volume":1440,"transactions":9,"vwap":679},"2025-07-31",5599900,{"date":1442,"open":677,"high":793,"low":683,"close":677,"change":476,"percent_change":121,"volume":1443,"transactions":9,"vwap":677},"2025-07-30",6652500,{"date":1445,"open":677,"high":673,"low":683,"close":678,"change":190,"percent_change":491,"volume":1446,"transactions":9,"vwap":678},"2025-07-29",2934600,{"date":1448,"open":701,"high":679,"low":667,"close":667,"change":317,"percent_change":341,"volume":1449,"transactions":9,"vwap":667},"2025-07-28",3564900,{"date":1451,"open":666,"high":677,"low":658,"close":679,"change":23,"percent_change":290,"volume":1452,"transactions":9,"vwap":679},"2025-07-25",3689000,{"date":1454,"open":687,"high":701,"low":713,"close":706,"change":210,"percent_change":219,"volume":1455,"transactions":9,"vwap":706},"2025-07-24",5817600,{"date":1457,"open":683,"high":677,"low":667,"close":683,"change":476,"percent_change":121,"volume":1458,"transactions":9,"vwap":683},"2025-07-23",4593400,{"date":1460,"open":677,"high":793,"low":683,"close":671,"change":255,"percent_change":256,"volume":1461,"transactions":9,"vwap":671},"2025-07-22",6047400,{"date":1463,"open":683,"high":677,"low":701,"close":701,"change":72,"percent_change":465,"volume":1464,"transactions":9,"vwap":701},"2025-07-21",3699200,{"date":1466,"open":706,"high":706,"low":628,"close":713,"change":567,"percent_change":568,"volume":1467,"transactions":9,"vwap":713},"2025-07-18",3780900,{"date":1469,"open":652,"high":645,"low":639,"close":653,"change":567,"percent_change":568,"volume":1470,"transactions":9,"vwap":653},"2025-07-17",6157000,{"date":1472,"open":657,"high":652,"low":605,"close":694,"change":23,"percent_change":290,"volume":1473,"transactions":9,"vwap":694},"2025-07-16",6410800,{"date":1475,"open":652,"high":652,"low":721,"close":721,"change":298,"percent_change":157,"volume":1476,"transactions":9,"vwap":721},"2025-07-15",11690800,{"date":1478,"open":639,"high":652,"low":591,"close":647,"change":201,"percent_change":202,"volume":1479,"transactions":9,"vwap":647},"2025-07-14",4729100,{"date":1481,"open":647,"high":647,"low":657,"close":639,"change":228,"percent_change":348,"volume":1482,"transactions":9,"vwap":639},"2025-07-11",2921700,{"date":1484,"open":628,"high":713,"low":653,"close":628,"change":235,"percent_change":235,"volume":1485,"transactions":9,"vwap":628},"2025-07-10",10190700,{"date":1487,"open":647,"high":713,"low":694,"close":628,"change":434,"percent_change":435,"volume":1488,"transactions":9,"vwap":628},"2025-07-09",5146900,{"date":1490,"open":657,"high":694,"low":605,"close":659,"change":210,"percent_change":219,"volume":1491,"transactions":9,"vwap":659},"2025-07-08",5604700,{"date":1493,"open":713,"high":687,"low":639,"close":647,"change":459,"percent_change":46,"volume":1494,"transactions":9,"vwap":647},"2025-07-07",5394200,{"date":1496,"open":646,"high":666,"low":628,"close":646,"change":210,"percent_change":219,"volume":1497,"transactions":9,"vwap":646},"2025-07-03",2446900,{"date":1499,"open":646,"high":667,"low":646,"close":667,"change":22,"percent_change":23,"volume":1500,"transactions":9,"vwap":667},"2025-07-02",3757300,{"date":1502,"open":667,"high":701,"low":646,"close":658,"change":1047,"percent_change":1503,"volume":1504,"transactions":9,"vwap":658},"2025-07-01",-0.42,6603500,{"date":1506,"open":673,"high":734,"low":665,"close":793,"change":72,"percent_change":465,"volume":1507,"transactions":9,"vwap":793},"2025-06-30",7792600,{"date":1509,"open":677,"high":673,"low":701,"close":664,"change":316,"percent_change":317,"volume":1510,"transactions":9,"vwap":664},"2025-06-27",3147500,{"date":1512,"open":677,"high":665,"low":653,"close":671,"change":190,"percent_change":491,"volume":1513,"transactions":9,"vwap":671},"2025-06-26",10536100,{"date":1515,"open":706,"high":666,"low":713,"close":658,"change":316,"percent_change":317,"volume":1516,"transactions":9,"vwap":658},"2025-06-25",8994100,{"date":1518,"open":653,"high":701,"low":653,"close":666,"change":381,"percent_change":756,"volume":1519,"transactions":9,"vwap":666},"2025-06-24",5118900,{"date":1521,"open":694,"high":713,"low":694,"close":653,"change":72,"percent_change":465,"volume":1522,"transactions":9,"vwap":653},"2025-06-23",11190900,{"date":1524,"open":632,"high":694,"low":413,"close":659,"change":567,"percent_change":568,"volume":1525,"transactions":9,"vwap":659},"2025-06-20",3024000,{"date":1527,"open":590,"high":694,"low":413,"close":632,"change":201,"percent_change":202,"volume":1528,"transactions":9,"vwap":632},"2025-06-18",4191100,{"date":1530,"open":419,"high":604,"low":457,"close":604,"change":23,"percent_change":290,"volume":1531,"transactions":9,"vwap":604},"2025-06-17",3120800,{"date":1533,"open":419,"high":632,"low":457,"close":457,"change":316,"percent_change":317,"volume":1534,"transactions":9,"vwap":457},"2025-06-16",2168700,{"date":1536,"open":604,"high":604,"low":450,"close":412,"change":341,"percent_change":507,"volume":1537,"transactions":9,"vwap":412},"2025-06-13",3113200,{"date":1539,"open":721,"high":605,"low":604,"close":605,"change":72,"percent_change":465,"volume":1540,"transactions":9,"vwap":605},"2025-06-12",4931700,{"date":1542,"open":412,"high":419,"low":450,"close":419,"change":381,"percent_change":756,"volume":1543,"transactions":9,"vwap":419},"2025-06-11",5654800,{"date":1545,"open":404,"high":450,"low":403,"close":443,"change":202,"percent_change":381,"volume":1546,"transactions":9,"vwap":443},"2025-06-10",8532600,{"date":1548,"open":1549,"high":449,"low":1550,"close":403,"change":23,"percent_change":290,"volume":1551,"transactions":9,"vwap":403},"2025-06-09",33.060001,33.049999,3467900,{"date":1553,"open":451,"high":427,"low":1554,"close":1554,"change":121,"percent_change":702,"volume":1555,"transactions":9,"vwap":1554},"2025-06-06",33.029999,3976500,{"date":1557,"open":413,"high":433,"low":483,"close":450,"change":459,"percent_change":46,"volume":1558,"transactions":9,"vwap":450},"2025-06-05",9758000,{"date":1560,"open":457,"high":632,"low":490,"close":413,"change":306,"percent_change":529,"volume":1561,"transactions":9,"vwap":413},"2025-06-04",3684500,{"date":1563,"open":483,"high":450,"low":1564,"close":449,"change":201,"percent_change":202,"volume":1565,"transactions":9,"vwap":449},"2025-06-03",33.080002,4001900,{"date":1567,"open":1568,"high":449,"low":1550,"close":1568,"change":211,"percent_change":106,"volume":1569,"transactions":9,"vwap":1568},"2025-06-02",33.099998,2755000,{"date":1571,"open":413,"high":590,"low":412,"close":721,"change":72,"percent_change":465,"volume":1572,"transactions":9,"vwap":721},"2025-05-30",5453700,{"date":1574,"open":457,"high":419,"low":450,"close":412,"change":72,"percent_change":465,"volume":1575,"transactions":9,"vwap":412},"2025-05-29",3549100,{"date":1577,"open":404,"high":404,"low":1564,"close":443,"change":476,"percent_change":121,"volume":1578,"transactions":9,"vwap":443},"2025-05-28",6124200,{"date":1580,"open":404,"high":457,"low":403,"close":490,"change":434,"percent_change":435,"volume":1581,"transactions":9,"vwap":490},"2025-05-27",3979700,{"date":1583,"open":1568,"high":1568,"low":1584,"close":1549,"change":202,"percent_change":381,"volume":1585,"transactions":9,"vwap":1549},"2025-05-23",33.02,1903600,{"date":1587,"open":1588,"high":1589,"low":372,"close":1554,"change":381,"percent_change":756,"volume":1590,"transactions":9,"vwap":1554},"2025-05-22",32.99,33.040001,4382800,{"date":1592,"open":1554,"high":1550,"low":373,"close":394,"change":902,"percent_change":903,"volume":1593,"transactions":9,"vwap":394},"2025-05-21",7362300,{"date":1595,"open":403,"high":443,"low":1550,"close":449,"change":235,"percent_change":235,"volume":1596,"transactions":9,"vwap":449},"2025-05-20",6147300,{"date":1598,"open":365,"high":443,"low":1599,"close":449,"change":22,"percent_change":23,"volume":1600,"transactions":9,"vwap":449},"2025-05-19",32.97,6478600,{"date":1602,"open":404,"high":450,"low":451,"close":403,"change":202,"percent_change":381,"volume":1603,"transactions":9,"vwap":403},"2025-05-16",4742700,{"date":1605,"open":1588,"high":1564,"low":1599,"close":1549,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1549},"2025-05-15",0.14,0.43,9343200,{"date":1610,"open":1611,"high":1611,"low":374,"close":372,"change":341,"percent_change":507,"volume":1612,"transactions":9,"vwap":372},"2025-05-14",33.0099983,6457800,{"date":1614,"open":1611,"high":1554,"low":1599,"close":1611,"change":255,"percent_change":256,"volume":1615,"transactions":9,"vwap":1611},"2025-05-13",8984000,{"date":1617,"open":1618,"high":1619,"low":373,"close":380,"change":476,"percent_change":121,"volume":1620,"transactions":9,"vwap":380},"2025-05-12",32.95,33,7518400,{"date":1622,"open":451,"high":1564,"low":1588,"close":1619,"change":201,"percent_change":202,"volume":1623,"transactions":9,"vwap":1619},"2025-05-09",2341800,{"date":1625,"open":483,"high":483,"low":1588,"close":1588,"change":640,"percent_change":641,"volume":1626,"transactions":9,"vwap":1588},"2025-05-08",4548300,{"date":1628,"open":403,"high":443,"low":1549,"close":1568,"change":202,"percent_change":381,"volume":1629,"transactions":9,"vwap":1568},"2025-05-07",3166500,{"date":1631,"open":1619,"high":451,"low":365,"close":451,"change":255,"percent_change":256,"volume":1632,"transactions":9,"vwap":451},"2025-05-06",4280300,{"date":1634,"open":1584,"high":1568,"low":380,"close":1584,"change":235,"percent_change":235,"volume":1635,"transactions":9,"vwap":1584},"2025-05-05",5051500,{"date":1637,"open":1584,"high":451,"low":365,"close":1584,"change":298,"percent_change":157,"volume":1638,"transactions":9,"vwap":1584},"2025-05-02",8151500,{"date":1640,"open":413,"high":659,"low":1549,"close":1568,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1568},"2025-05-01",-0.2,-0.6,3375300,{"date":1645,"open":605,"high":694,"low":433,"close":591,"change":235,"percent_change":235,"volume":1646,"transactions":9,"vwap":591},"2025-04-30",10092300,{"date":1648,"open":632,"high":657,"low":433,"close":591,"change":567,"percent_change":568,"volume":1649,"transactions":9,"vwap":591},"2025-04-29",11538000,{"date":1651,"open":457,"high":590,"low":457,"close":721,"change":23,"percent_change":290,"volume":1652,"transactions":9,"vwap":721},"2025-04-28",8300500,{"date":180,"open":450,"high":426,"low":443,"close":426,"change":255,"percent_change":256,"volume":1654,"transactions":9,"vwap":426},2047200]