[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPLB":3,"homepage-market-summary":30,"stock-historical-SPLB":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPLB","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 Long Term Corporate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.0073,1.220676,"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},20.32,20.12,20.3583,20.1,20.34,-0.02,-0.1,2822589.796034,23.6,20.0923,3473958.6760881436,6.5,4422,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":151},"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",[98,103,108,113,118,123,128,133,138,142,146],{"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":22,"price":145,"is_up":39},"Utilities","XLU",41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":39},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},3326793,1214279527.698124,-8.59,"2025-04-25",[181,184,193,204,215,222,233,244,253,262,271,282,293,303,314,322,332,340,350,359,367,374,381,388,397,405,412,421,431,439,446,455,464,471,478,487,495,502,509,519,527,534,542,550,557,565,573,579,586,593,600,609,618,624,633,639,647,657,666,674,683,692,699,706,711,716,724,731,737,743,751,758,763,769,775,781,788,794,798,802,805,809,814,819,824,829,833,839,844,848,851,856,860,863,867,873,876,883,887,893,897,900,904,909,914,918,921,926,929,934,937,940,945,948,951,954,957,963,966,969,973,977,980,983,987,990,993,997,1001,1004,1009,1012,1017,1021,1025,1029,1032,1035,1038,1043,1046,1050,1055,1059,1062,1066,1071,1078,1083,1088,1095,1102,1106,1113,1119,1124,1128,1133,1137,1144,1148,1152,1155,1159,1166,1171,1175,1179,1184,1188,1191,1194,1197,1200,1204,1207,1212,1216,1219,1222,1226,1230,1233,1236,1240,1243,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1327,1330,1334,1340,1344,1348,1352,1355,1358,1361,1364,1367,1371,1376,1379,1382,1385,1388,1391,1394,1397,1401,1405,1413,1419,1423,1430,1436,1441,1445,1452,1456,1461,1466,1471,1476,1481,1485,1488,1491,1494,1498,1502,1505,1508,1511,1515,1518,1521,1524,1527,1530,1533,1537,1540,1544,1549,1553,1558,1562,1565,1569,1574,1578,1582,1585,1589,1592,1595,1598,1601,1604,1607,1610,1613,1616,1619,1622,1625,1628,1631,1634,1637,1640,1643,1646,1650,1653,1656,1659,1662,1665,1668,1671,1674,1677,1680,1685,1689,1692,1695,1699,1702,1706,1709,1713,1716,1719,1722,1726,1729,1732,1735,1738,1741,1744,1747,1751,1755,1759,1762,1766,1770,1774,1778,1781,1784,1788,1793,1796,1799,1803,1808,1811,1814,1819,1824,1827,1830,1834,1837,1840,1843,1846,1849,1852,1856,1859,1862,1865,1869,1872,1875],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},3359,20.2862,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":72,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",20.31,20.4099,20.29,0.35,2059838.316187,2362,20.3511,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",20.22,20.28,20.165,20.27,-0.03,-0.15,4603280.704644,5620,20.2196,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",20.43,20.49,20.2541,20.3,-0.04,-0.2,4748377.696273,4462,20.3239,{"date":216,"open":217,"high":218,"low":26,"close":21,"change":210,"percent_change":211,"volume":219,"transactions":220,"vwap":221},"2026-10-01",20.15,20.385,4613442.080063,5899,20.2539,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",20.48,20.485,20.3301,20.38,-0.08,-0.39,4453307.954954,5216,20.3808,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",20.54,20.5499,20.364597,20.46,-0.06,-0.29,5735349.241956,11358,20.4236,{"date":245,"open":246,"high":247,"low":206,"close":248,"change":211,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",20.56,20.57,20.52,-0.97,2406395.947243,4353,20.4943,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":22,"percent_change":23,"volume":259,"transactions":260,"vwap":261},"2026-09-25",20.74,20.75,20.595,20.72,3140827.525853,3558,20.6643,{"date":263,"open":264,"high":265,"low":266,"close":255,"change":156,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",20.96,20.995,20.735,-1.14,4285457.575992,4229,20.8103,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",21.24,21.245,20.9244,20.98,-0.34,-1.59,2226468.924609,2797,21.0218,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",21.33,21.34,21.255,21.32,0.01,0.05,2245063.918886,3258,21.3002,{"date":294,"open":295,"high":287,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",21.29,21.2427,21.31,0.12,0.57,1194179.276309,1915,21.2832,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",21.22,21.23,21.14,21.19,-0.13,-0.61,1599284.208163,3004,21.1683,{"date":315,"open":316,"high":287,"low":306,"close":287,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",21.27,0.21,0.99,2070632.057726,2433,21.2719,{"date":323,"open":324,"high":316,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",21.12,21.084,21.11,0.09,0.43,3509571.212903,4627,21.175,{"date":333,"open":334,"high":335,"low":276,"close":336,"change":22,"percent_change":23,"volume":337,"transactions":338,"vwap":339},"2026-09-15",20.99,21.04,21.02,2645093.397725,3663,21.0111,{"date":341,"open":342,"high":343,"low":344,"close":335,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",21.01,21.135,20.955,0.02,0.1,3563033.410626,3658,21.062,{"date":351,"open":352,"high":353,"low":336,"close":336,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",21.17,21.185,-0.01,-0.05,3161207.922433,3945,21.1073,{"date":360,"open":324,"high":361,"low":342,"close":362,"change":156,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",21.155,21.03,-1.13,4893499.397817,4941,21.0694,{"date":368,"open":295,"high":285,"low":369,"close":316,"change":199,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",21.18,-0.14,4903362.923081,5751,21.2638,{"date":375,"open":284,"high":285,"low":376,"close":377,"change":354,"percent_change":355,"volume":378,"transactions":379,"vwap":380},"2026-09-08",21.2605,21.3,1904045.631332,2742,21.3099,{"date":382,"open":284,"high":383,"low":384,"close":297,"change":345,"percent_change":327,"volume":385,"transactions":386,"vwap":387},"2026-09-04",21.3687,21.305,1295364.045872,1943,21.3337,{"date":389,"open":390,"high":391,"low":295,"close":295,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",21.36,21.37,0.04,0.19,2194679.370159,2796,21.3382,{"date":398,"open":316,"high":399,"low":400,"close":401,"change":345,"percent_change":327,"volume":402,"transactions":403,"vwap":404},"2026-09-02",21.28,21.215,21.25,1705093.278318,2450,21.2442,{"date":406,"open":377,"high":407,"low":305,"close":306,"change":161,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",21.3699,-1.16,2219161.043336,3651,21.2899,{"date":413,"open":414,"high":415,"low":416,"close":415,"change":355,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",21.47,21.48,21.395,-0.23,2034964.389375,3357,21.4353,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":228,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",21.59,21.675,21.5114,21.53,-0.37,5676390.970902,6938,21.56,{"date":432,"open":433,"high":434,"low":435,"close":433,"change":354,"percent_change":355,"volume":436,"transactions":437,"vwap":438},"2026-08-27",21.61,21.6391,21.575,2431847.700676,2978,21.6077,{"date":440,"open":423,"high":441,"low":442,"close":441,"change":354,"percent_change":355,"volume":443,"transactions":444,"vwap":445},"2026-08-26",21.62,21.5601,3243952.903558,4974,21.5899,{"date":447,"open":448,"high":449,"low":426,"close":450,"change":317,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",21.55,21.64,21.63,0.98,3616607.358381,3989,21.5983,{"date":456,"open":457,"high":458,"low":416,"close":459,"change":327,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",21.4,21.465,21.42,0.42,2327576.013831,3476,21.433,{"date":465,"open":285,"high":466,"low":467,"close":284,"change":199,"percent_change":370,"volume":468,"transactions":469,"vwap":470},"2026-08-21",21.355,21.295,2023744.140809,2665,21.3264,{"date":472,"open":473,"high":474,"low":285,"close":390,"change":475,"percent_change":81,"volume":476,"transactions":202,"vwap":477},"2026-08-20",21.35,21.455,-0.17,4485513.223944,21.3733,{"date":479,"open":480,"high":448,"low":481,"close":426,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",21.52,21.45,0.27,1.27,6662923.426035,5713,21.5026,{"date":488,"open":489,"high":399,"low":490,"close":491,"change":392,"percent_change":393,"volume":492,"transactions":493,"vwap":494},"2026-08-18",21.15,21.13,21.26,2134804.951006,2825,21.2311,{"date":496,"open":377,"high":497,"low":498,"close":305,"change":370,"percent_change":53,"volume":499,"transactions":500,"vwap":501},"2026-08-17",21.3192,21.2001,1666903.238053,2324,21.2411,{"date":503,"open":459,"high":504,"low":287,"close":390,"change":309,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",21.43,-0.6,1630063.882848,4718,21.3546,{"date":510,"open":480,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-13",21.595,21.4804,21.49,0.11,0.51,2797414.171085,2784,21.5045,{"date":520,"open":481,"high":481,"low":391,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-12",21.38,0.03,0.14,1964768.443543,9100,21.4027,{"date":528,"open":457,"high":529,"low":285,"close":473,"change":530,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-11",21.435,0,2707516.66063,5095,21.3771,{"date":535,"open":481,"high":536,"low":285,"close":473,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-10",21.46,-0.18,-0.84,2586933.505918,8146,21.376,{"date":543,"open":430,"high":544,"low":545,"close":426,"change":289,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-07",21.58,21.495,0.23,3467732.134695,6858,21.5251,{"date":551,"open":552,"high":553,"low":536,"close":415,"change":309,"percent_change":505,"volume":554,"transactions":555,"vwap":556},"2026-08-06",21.5,21.54,1499601.312896,3548,21.4961,{"date":558,"open":559,"high":560,"low":561,"close":433,"change":345,"percent_change":327,"volume":562,"transactions":563,"vwap":564},"2026-08-05",21.6,21.66,21.5799,5549032.42085,8068,21.6185,{"date":566,"open":480,"high":567,"low":480,"close":423,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-04",21.6092,0.16,0.75,2144565.038357,3724,21.5748,{"date":574,"open":457,"high":575,"low":521,"close":504,"change":345,"percent_change":327,"volume":576,"transactions":577,"vwap":578},"2026-08-03",21.4592,3259326.702808,4428,21.4242,{"date":580,"open":481,"high":536,"low":581,"close":582,"change":228,"percent_change":427,"volume":583,"transactions":584,"vwap":585},"2026-07-31",21.3445,21.41,2692074.686227,6481,21.3767,{"date":587,"open":481,"high":588,"low":529,"close":513,"change":72,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-30",21.5102,0.33,2591321.654841,4299,21.4835,{"date":594,"open":449,"high":449,"low":595,"close":459,"change":161,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-29",21.4001,-1.15,3276209.141696,5116,21.5313,{"date":601,"open":559,"high":602,"low":603,"close":604,"change":346,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-28",21.685,21.5819,21.67,0.46,2239687.632567,2286,21.6537,{"date":610,"open":423,"high":559,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-27",21.5499,21.57,0.08,0.37,2160664.630884,3261,21.5729,{"date":619,"open":552,"high":430,"low":415,"close":513,"change":22,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-24",-0.09,4229464.851284,3939,21.5089,{"date":625,"open":414,"high":626,"low":481,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-23",21.525,21.51,-0.11,-0.51,1738694.863948,2712,21.4886,{"date":634,"open":449,"high":635,"low":433,"close":441,"change":355,"percent_change":417,"volume":636,"transactions":637,"vwap":638},"2026-07-22",21.665,1010288.973315,2099,21.6327,{"date":640,"open":641,"high":642,"low":643,"close":604,"change":228,"percent_change":427,"volume":644,"transactions":645,"vwap":646},"2026-07-21",21.71,21.715,21.645,1474266.53708,1978,21.6727,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":370,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-20",21.86,21.87,21.73,21.75,-0.64,1710665.864583,3404,21.7813,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":345,"percent_change":327,"volume":663,"transactions":664,"vwap":665},"2026-07-17",21.91,21.935,21.8701,21.89,2045734.398891,4199,21.9003,{"date":667,"open":668,"high":669,"low":670,"close":650,"change":354,"percent_change":355,"volume":671,"transactions":672,"vwap":673},"2026-07-16",21.82,21.875,21.785,2908392.570573,5938,21.8515,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":346,"percent_change":605,"volume":680,"transactions":681,"vwap":682},"2026-07-15",21.8,21.905,21.795,21.88,2321997.520771,2817,21.8704,{"date":684,"open":685,"high":686,"low":651,"close":687,"change":392,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-14",21.77,21.835,21.78,0.18,2463428.455888,3573,21.7941,{"date":693,"open":694,"high":669,"low":695,"close":695,"change":200,"percent_change":166,"volume":696,"transactions":697,"vwap":698},"2026-07-13",21.85,21.74,2911146.466882,4300,21.7786,{"date":700,"open":701,"high":702,"low":703,"close":662,"change":704,"percent_change":116,"volume":705,"transactions":9,"vwap":662},"2026-07-10",21.93,21.94,21.83,-0.07,1997200,{"date":707,"open":701,"high":708,"low":701,"close":709,"change":288,"percent_change":289,"volume":710,"transactions":9,"vwap":709},"2026-07-09",22.040001,21.96,3167700,{"date":712,"open":713,"high":714,"low":650,"close":713,"change":355,"percent_change":417,"volume":715,"transactions":9,"vwap":713},"2026-07-08",21.95,21.97,2633100,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":161,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-07-07",22.13,22.15,21.98,22,-1.12,2866000,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":354,"percent_change":210,"volume":730,"transactions":9,"vwap":729},"2026-07-06",22.24,22.26,22.18,22.25,2448700,{"date":732,"open":733,"high":734,"low":735,"close":727,"change":392,"percent_change":688,"volume":736,"transactions":9,"vwap":727},"2026-07-02",22.23,22.29,22.22,1571300,{"date":738,"open":739,"high":740,"low":739,"close":735,"change":537,"percent_change":741,"volume":742,"transactions":9,"vwap":735},"2026-07-01",22.17,22.27,-0.8,3531600,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":46,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-06-30",22.54,22.56,22.39,22.4,-0.93,4722700,{"date":752,"open":753,"high":754,"low":746,"close":755,"change":72,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-06-29",22.58,22.63,22.61,0.31,3887900,{"date":759,"open":760,"high":753,"low":761,"close":745,"change":210,"percent_change":537,"volume":762,"transactions":9,"vwap":745},"2026-06-26",22.47,22.46,1601300,{"date":764,"open":765,"high":766,"low":767,"close":753,"change":288,"percent_change":392,"volume":768,"transactions":9,"vwap":753},"2026-06-25",22.6,22.64,22.53,3520900,{"date":770,"open":771,"high":755,"low":745,"close":772,"change":568,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-24",22.55,22.57,0.71,1137500,{"date":776,"open":777,"high":761,"low":777,"close":778,"change":289,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-06-23",22.34,22.41,0.22,1335500,{"date":782,"open":783,"high":784,"low":785,"close":783,"change":620,"percent_change":786,"volume":787,"transactions":9,"vwap":783},"2026-06-22",22.36,22.37,22.3,-0.4,2229600,{"date":789,"open":772,"high":753,"low":790,"close":791,"change":792,"percent_change":482,"volume":793,"transactions":9,"vwap":791},"2026-06-18",22.44,22.45,0.06,1518600,{"date":795,"open":748,"high":796,"low":783,"close":747,"change":199,"percent_change":309,"volume":797,"transactions":9,"vwap":747},"2026-06-17",22.48,3036300,{"date":799,"open":778,"high":760,"low":748,"close":800,"change":792,"percent_change":482,"volume":801,"transactions":9,"vwap":800},"2026-06-16",22.42,1184600,{"date":803,"open":761,"high":796,"low":783,"close":783,"change":199,"percent_change":309,"volume":804,"transactions":9,"vwap":783},"2026-06-15",2414000,{"date":806,"open":807,"high":778,"low":734,"close":747,"change":22,"percent_change":620,"volume":808,"transactions":9,"vwap":747},"2026-06-12",22.35,2647700,{"date":810,"open":726,"high":800,"low":728,"close":778,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":778},"2026-06-11",0.26,1.17,4820400,{"date":815,"open":816,"high":729,"low":817,"close":719,"change":704,"percent_change":116,"volume":818,"transactions":9,"vwap":719},"2026-06-10",22.21,22.12,2269700,{"date":820,"open":821,"high":733,"low":817,"close":735,"change":346,"percent_change":822,"volume":823,"transactions":9,"vwap":735},"2026-06-09",22.2,0.45,2350000,{"date":825,"open":733,"high":729,"low":826,"close":817,"change":239,"percent_change":827,"volume":828,"transactions":9,"vwap":817},"2026-06-08",22.11,-0.27,1577100,{"date":830,"open":733,"high":727,"low":739,"close":728,"change":537,"percent_change":831,"volume":832,"transactions":9,"vwap":728},"2026-06-05",-0.81,5129800,{"date":834,"open":807,"high":835,"low":836,"close":783,"change":613,"percent_change":837,"volume":838,"transactions":9,"vwap":783},"2026-06-04",22.38,22.33,0.36,2775000,{"date":840,"open":740,"high":734,"low":735,"close":841,"change":228,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-03",22.28,-0.36,3129400,{"date":845,"open":800,"high":846,"low":783,"close":783,"change":354,"percent_change":210,"volume":847,"transactions":9,"vwap":783},"2026-06-02",22.43,1349000,{"date":849,"open":726,"high":784,"low":735,"close":784,"change":228,"percent_change":842,"volume":850,"transactions":9,"vwap":784},"2026-06-01",2137400,{"date":852,"open":761,"high":853,"low":800,"close":791,"change":522,"percent_change":854,"volume":855,"transactions":9,"vwap":791},"2026-05-29",22.51,0.13,2294200,{"date":857,"open":777,"high":790,"low":858,"close":800,"change":346,"percent_change":822,"volume":859,"transactions":9,"vwap":800},"2026-05-28",22.32,3568200,{"date":861,"open":785,"high":783,"low":841,"close":858,"change":289,"percent_change":779,"volume":862,"transactions":9,"vwap":858},"2026-05-27",1825500,{"date":864,"open":777,"high":777,"low":733,"close":740,"change":514,"percent_change":865,"volume":866,"transactions":9,"vwap":740},"2026-05-26",0.5,1079200,{"date":868,"open":728,"high":869,"low":870,"close":871,"change":613,"percent_change":837,"volume":872,"transactions":9,"vwap":871},"2026-05-22",22.19,22.08,22.16,2147600,{"date":874,"open":659,"high":870,"low":650,"close":870,"change":613,"percent_change":837,"volume":875,"transactions":9,"vwap":870},"2026-05-21",2958600,{"date":877,"open":878,"high":879,"low":878,"close":721,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":721},"2026-05-20",21.76,22.02,0.24,1.1,5505500,{"date":884,"open":652,"high":703,"low":885,"close":878,"change":370,"percent_change":653,"volume":886,"transactions":9,"vwap":878},"2026-05-19",21.69,3374300,{"date":888,"open":889,"high":890,"low":650,"close":891,"change":239,"percent_change":827,"volume":892,"transactions":9,"vwap":891},"2026-05-18",21.99,22.030001,21.9,4785400,{"date":894,"open":709,"high":720,"low":659,"close":709,"change":46,"percent_change":895,"volume":896,"transactions":9,"vwap":709},"2026-05-15",-0.95,2359100,{"date":898,"open":729,"high":734,"low":739,"close":739,"change":288,"percent_change":289,"volume":899,"transactions":9,"vwap":739},"2026-05-14",3251300,{"date":901,"open":719,"high":728,"low":902,"close":871,"change":530,"percent_change":530,"volume":903,"transactions":9,"vwap":871},"2026-05-13",22.1,2327800,{"date":905,"open":869,"high":821,"low":906,"close":871,"change":628,"percent_change":907,"volume":908,"transactions":9,"vwap":871},"2026-05-12",22.14,-0.49,1767300,{"date":910,"open":911,"high":777,"low":740,"close":740,"change":704,"percent_change":912,"volume":913,"transactions":9,"vwap":740},"2026-05-11",22.31,-0.31,2888100,{"date":915,"open":858,"high":835,"low":858,"close":777,"change":298,"percent_change":916,"volume":917,"transactions":9,"vwap":777},"2026-05-08",0.54,2556000,{"date":919,"open":748,"high":748,"low":816,"close":735,"change":309,"percent_change":126,"volume":920,"transactions":9,"vwap":735},"2026-05-07",5149900,{"date":922,"open":777,"high":747,"low":836,"close":807,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":807},"2026-05-06",0.15,0.68,3363600,{"date":927,"open":817,"high":733,"low":902,"close":821,"change":923,"percent_change":924,"volume":928,"transactions":9,"vwap":821},"2026-05-05",3211000,{"date":930,"open":817,"high":817,"low":709,"close":931,"change":628,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-05-04",22.049999,-0.5,3776400,{"date":935,"open":719,"high":727,"low":826,"close":871,"change":210,"percent_change":537,"volume":936,"transactions":9,"vwap":871},"2026-05-01",2745200,{"date":938,"open":735,"high":727,"low":871,"close":821,"change":288,"percent_change":289,"volume":939,"transactions":9,"vwap":821},"2026-04-30",4850000,{"date":941,"open":727,"high":740,"low":719,"close":869,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":869},"2026-04-29",-0.16,-0.72,3115700,{"date":946,"open":727,"high":807,"low":735,"close":807,"change":392,"percent_change":688,"volume":947,"transactions":9,"vwap":807},"2026-04-28",1753500,{"date":949,"open":748,"high":778,"low":785,"close":911,"change":628,"percent_change":907,"volume":950,"transactions":9,"vwap":911},"2026-04-27",2817200,{"date":952,"open":778,"high":761,"low":807,"close":800,"change":530,"percent_change":530,"volume":953,"transactions":9,"vwap":800},"2026-04-24",2257000,{"date":955,"open":796,"high":745,"low":836,"close":800,"change":228,"percent_change":842,"volume":956,"transactions":9,"vwap":800},"2026-04-23",3055200,{"date":958,"open":771,"high":959,"low":960,"close":961,"change":72,"percent_change":756,"volume":962,"transactions":9,"vwap":961},"2026-04-22",22.59,22.49,22.5,2119300,{"date":964,"open":767,"high":771,"low":846,"close":846,"change":628,"percent_change":907,"volume":965,"transactions":9,"vwap":846},"2026-04-21",3414500,{"date":967,"open":771,"high":746,"low":760,"close":745,"change":354,"percent_change":210,"volume":968,"transactions":9,"vwap":745},"2026-04-20",3829000,{"date":970,"open":959,"high":755,"low":853,"close":771,"change":688,"percent_change":971,"volume":972,"transactions":9,"vwap":771},"2026-04-17",0.8,6132400,{"date":974,"open":746,"high":746,"low":783,"close":784,"change":475,"percent_change":975,"volume":976,"transactions":9,"vwap":784},"2026-04-16",-0.75,7050300,{"date":978,"open":961,"high":771,"low":796,"close":745,"change":288,"percent_change":392,"volume":979,"transactions":9,"vwap":745},"2026-04-15",3726300,{"date":981,"open":760,"high":772,"low":761,"close":767,"change":613,"percent_change":837,"volume":982,"transactions":9,"vwap":767},"2026-04-14",3425000,{"date":984,"open":734,"high":761,"low":740,"close":791,"change":923,"percent_change":985,"volume":986,"transactions":9,"vwap":791},"2026-04-13",0.67,4704800,{"date":988,"open":835,"high":778,"low":785,"close":785,"change":628,"percent_change":907,"volume":989,"transactions":9,"vwap":785},"2026-04-10",6907500,{"date":991,"open":807,"high":960,"low":785,"close":778,"change":288,"percent_change":392,"volume":992,"transactions":9,"vwap":778},"2026-04-09",8615000,{"date":994,"open":746,"high":746,"low":777,"close":748,"change":327,"percent_change":995,"volume":996,"transactions":9,"vwap":748},"2026-04-08",0.4,6325700,{"date":998,"open":733,"high":858,"low":999,"close":911,"change":345,"percent_change":327,"volume":1000,"transactions":9,"vwap":911},"2026-04-07",22.07,6556800,{"date":1002,"open":729,"high":835,"low":729,"close":734,"change":199,"percent_change":309,"volume":1003,"transactions":9,"vwap":734},"2026-04-06",5009900,{"date":1005,"open":1006,"high":777,"low":1006,"close":858,"change":568,"percent_change":1007,"volume":1008,"transactions":9,"vwap":858},"2026-04-02",22.09,0.72,5203800,{"date":1010,"open":718,"high":841,"low":718,"close":871,"change":239,"percent_change":827,"volume":1011,"transactions":9,"vwap":871},"2026-04-01",5317300,{"date":1013,"open":739,"high":911,"low":718,"close":735,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":735},"2026-03-31",0.17,0.77,8813400,{"date":1018,"open":902,"high":906,"low":890,"close":931,"change":779,"percent_change":1019,"volume":1020,"transactions":9,"vwap":931},"2026-03-30",1.01,5244400,{"date":1022,"open":676,"high":701,"low":687,"close":703,"change":200,"percent_change":1023,"volume":1024,"transactions":9,"vwap":703},"2026-03-27",-0.68,7388600,{"date":1026,"open":708,"high":719,"low":702,"close":720,"change":211,"percent_change":1027,"volume":1028,"transactions":9,"vwap":720},"2026-03-26",-0.9,6154900,{"date":1030,"open":841,"high":734,"low":739,"close":728,"change":514,"percent_change":865,"volume":1031,"transactions":9,"vwap":728},"2026-03-25",10999800,{"date":1033,"open":714,"high":906,"low":702,"close":999,"change":355,"percent_change":417,"volume":1034,"transactions":9,"vwap":999},"2026-03-24",12473800,{"date":1036,"open":721,"high":816,"low":720,"close":817,"change":779,"percent_change":173,"volume":1037,"transactions":9,"vwap":817},"2026-03-23",10122400,{"date":1039,"open":869,"high":735,"low":649,"close":891,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":891},"2026-03-20",-0.43,-1.93,8073900,{"date":1044,"open":826,"high":784,"low":870,"close":836,"change":1014,"percent_change":1015,"volume":1045,"transactions":9,"vwap":836},"2026-03-19",8273400,{"date":1047,"open":729,"high":858,"low":871,"close":871,"change":370,"percent_change":1048,"volume":1049,"transactions":9,"vwap":871},"2026-03-18",-0.63,4904900,{"date":1051,"open":735,"high":911,"low":816,"close":785,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":785},"2026-03-17",0.2,0.9,4875500,{"date":1056,"open":869,"high":816,"low":870,"close":902,"change":523,"percent_change":1057,"volume":1058,"transactions":9,"vwap":902},"2026-03-16",0.64,7981700,{"date":1060,"open":719,"high":816,"low":659,"close":709,"change":628,"percent_change":932,"volume":1061,"transactions":9,"vwap":709},"2026-03-13",5777600,{"date":1063,"open":739,"high":739,"low":879,"close":999,"change":309,"percent_change":1064,"volume":1065,"transactions":9,"vwap":999},"2026-03-12",-0.59,6002400,{"date":1067,"open":783,"high":835,"low":871,"close":821,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":821},"2026-03-11",-0.33,-1.46,5790600,{"date":1072,"open":1073,"high":1074,"low":1075,"close":767,"change":161,"percent_change":1076,"volume":1077,"transactions":9,"vwap":767},"2026-03-10",22.65,22.72,22.52,-1.1,6672300,{"date":1079,"open":961,"high":1080,"low":961,"close":1081,"change":779,"percent_change":451,"volume":1082,"transactions":9,"vwap":1081},"2026-03-09",22.79,22.78,7146400,{"date":1084,"open":853,"high":1085,"low":790,"close":746,"change":121,"percent_change":1086,"volume":1087,"transactions":9,"vwap":746},"2026-03-06",22.66,-0.53,8274300,{"date":1089,"open":1073,"high":1090,"low":1091,"close":1092,"change":309,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-03-05",22.7,22.62,22.68,-0.57,4623500,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":522,"percent_change":854,"volume":1101,"transactions":9,"vwap":1100},"2026-03-04",22.8,22.88,22.77,22.81,5588100,{"date":1103,"open":765,"high":1104,"low":959,"close":1081,"change":354,"percent_change":210,"volume":1105,"transactions":9,"vwap":1081},"2026-03-03",22.86,6935500,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1080,"change":38,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1080},"2026-03-02",22.74,22.82,22.73,-0.96,3308900,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1117,"change":22,"percent_change":620,"volume":1118,"transactions":9,"vwap":1117},"2026-02-27",23,23.08,23.01,2917900,{"date":1120,"open":1117,"high":1121,"low":1122,"close":1121,"change":522,"percent_change":854,"volume":1123,"transactions":9,"vwap":1121},"2026-02-26",23.030001,22.97,2699000,{"date":1125,"open":1115,"high":1126,"low":1115,"close":1115,"change":354,"percent_change":210,"volume":1127,"transactions":9,"vwap":1115},"2026-02-25",23.07,1746500,{"date":1129,"open":1115,"high":1130,"low":1131,"close":1117,"change":530,"percent_change":530,"volume":1132,"transactions":9,"vwap":1117},"2026-02-24",23.040001,22.96,3311800,{"date":1134,"open":1121,"high":1126,"low":1135,"close":1117,"change":354,"percent_change":210,"volume":1136,"transactions":9,"vwap":1117},"2026-02-23",22.99,3254000,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":210,"percent_change":475,"volume":1143,"transactions":9,"vwap":1142},"2026-02-20",23.049999,23.059999,22.94,23.02,3644100,{"date":1145,"open":1146,"high":1140,"low":1146,"close":1140,"change":392,"percent_change":1014,"volume":1147,"transactions":9,"vwap":1140},"2026-02-19",22.98,3080600,{"date":1149,"open":1130,"high":1150,"low":1115,"close":1142,"change":210,"percent_change":475,"volume":1151,"transactions":9,"vwap":1142},"2026-02-18",23.09,3147200,{"date":1153,"open":1130,"high":1150,"low":1117,"close":1140,"change":289,"percent_change":779,"volume":1154,"transactions":9,"vwap":1140},"2026-02-17",3079300,{"date":1156,"open":1142,"high":1121,"low":1146,"close":1117,"change":327,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1117},"2026-02-13",0.39,4731300,{"date":1160,"open":1161,"high":1131,"low":1162,"close":1163,"change":923,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-02-12",22.87,22.83,22.92,0.66,5562300,{"date":1167,"open":1168,"high":1169,"low":1110,"close":1099,"change":199,"percent_change":309,"volume":1170,"transactions":9,"vwap":1099},"2026-02-11",22.76,22.84,3609600,{"date":1172,"open":1100,"high":1104,"low":1081,"close":1097,"change":514,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1097},"2026-02-10",0.48,6050100,{"date":1176,"open":766,"high":1074,"low":755,"close":1177,"change":354,"percent_change":210,"volume":1178,"transactions":9,"vwap":1177},"2026-02-09",22.69,5067700,{"date":1180,"open":1181,"high":1182,"low":766,"close":1090,"change":345,"percent_change":327,"volume":1183,"transactions":9,"vwap":1090},"2026-02-06",22.67,22.71,3129200,{"date":1185,"open":753,"high":1090,"low":772,"close":1092,"change":854,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1092},"2026-02-05",0.58,3881400,{"date":1189,"open":771,"high":746,"low":960,"close":771,"change":22,"percent_change":620,"volume":1190,"transactions":9,"vwap":771},"2026-02-04",4834600,{"date":1192,"open":772,"high":959,"low":853,"close":772,"change":530,"percent_change":530,"volume":1193,"transactions":9,"vwap":772},"2026-02-03",4470000,{"date":1195,"open":766,"high":1085,"low":746,"close":772,"change":309,"percent_change":1093,"volume":1196,"transactions":9,"vwap":772},"2026-02-02",3726000,{"date":1198,"open":1074,"high":1099,"low":1177,"close":1090,"change":355,"percent_change":38,"volume":1199,"transactions":9,"vwap":1090},"2026-01-30",3824600,{"date":1201,"open":1181,"high":1168,"low":766,"close":1202,"change":22,"percent_change":620,"volume":1203,"transactions":9,"vwap":1202},"2026-01-29",22.75,4305400,{"date":1205,"open":1080,"high":1097,"low":1182,"close":1099,"change":210,"percent_change":537,"volume":1206,"transactions":9,"vwap":1099},"2026-01-28",3857100,{"date":1208,"open":1209,"high":1210,"low":1080,"close":1100,"change":228,"percent_change":149,"volume":1211,"transactions":9,"vwap":1100},"2026-01-27",22.85,22.89,3136000,{"date":1213,"open":1141,"high":1214,"low":1161,"close":1210,"change":522,"percent_change":854,"volume":1215,"transactions":9,"vwap":1210},"2026-01-26",22.95,3296400,{"date":1217,"open":1209,"high":1098,"low":1202,"close":1104,"change":345,"percent_change":327,"volume":1218,"transactions":9,"vwap":1104},"2026-01-23",2727200,{"date":1220,"open":1168,"high":1161,"low":1108,"close":1169,"change":327,"percent_change":995,"volume":1221,"transactions":9,"vwap":1169},"2026-01-22",4239600,{"date":1223,"open":959,"high":1080,"low":772,"close":1202,"change":317,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1202},"2026-01-21",0.93,7894200,{"date":1227,"open":853,"high":1091,"low":961,"close":745,"change":156,"percent_change":1228,"volume":1229,"transactions":9,"vwap":745},"2026-01-20",-1.05,4910000,{"date":1231,"open":1209,"high":1161,"low":1099,"close":1081,"change":228,"percent_change":149,"volume":1232,"transactions":9,"vwap":1081},"2026-01-16",3258800,{"date":1234,"open":1131,"high":1131,"low":1104,"close":1104,"change":22,"percent_change":620,"volume":1235,"transactions":9,"vwap":1104},"2026-01-15",2868600,{"date":1237,"open":1097,"high":1098,"low":1081,"close":1098,"change":346,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1098},"2026-01-14",0.44,3613200,{"date":1241,"open":1099,"high":1080,"low":1182,"close":1081,"change":613,"percent_change":189,"volume":1242,"transactions":9,"vwap":1081},"2026-01-13",3560800,{"date":1244,"open":1181,"high":1168,"low":1085,"close":1090,"change":239,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1090},"2026-01-12",-0.26,3361600,{"date":1248,"open":766,"high":1099,"low":765,"close":1168,"change":923,"percent_change":1164,"volume":1249,"transactions":9,"vwap":1168},"2026-01-09",11610500,{"date":1251,"open":755,"high":766,"low":959,"close":755,"change":620,"percent_change":786,"volume":1252,"transactions":9,"vwap":755},"2026-01-08",2396800,{"date":1254,"open":1168,"high":1099,"low":1092,"close":1090,"change":392,"percent_change":688,"volume":1255,"transactions":9,"vwap":1090},"2026-01-07",3234300,{"date":1257,"open":765,"high":1085,"low":745,"close":1085,"change":288,"percent_change":392,"volume":1258,"transactions":9,"vwap":1085},"2026-01-06",3561400,{"date":1260,"open":753,"high":1085,"low":746,"close":1073,"change":327,"percent_change":995,"volume":1261,"transactions":9,"vwap":1073},"2026-01-05",2516100,{"date":1263,"open":766,"high":766,"low":1075,"close":746,"change":22,"percent_change":620,"volume":1264,"transactions":9,"vwap":746},"2026-01-02",1537100,{"date":1266,"open":1177,"high":1182,"low":772,"close":753,"change":309,"percent_change":1093,"volume":1267,"transactions":9,"vwap":753},"2025-12-31",1950400,{"date":1269,"open":1092,"high":1202,"low":1085,"close":1182,"change":355,"percent_change":38,"volume":1270,"transactions":9,"vwap":1182},"2025-12-30",1424300,{"date":1272,"open":1110,"high":1168,"low":1090,"close":1168,"change":392,"percent_change":688,"volume":1273,"transactions":9,"vwap":1168},"2025-12-29",1401500,{"date":1275,"open":1099,"high":1081,"low":1181,"close":1074,"change":22,"percent_change":620,"volume":1276,"transactions":9,"vwap":1074},"2025-12-26",970900,{"date":1278,"open":1177,"high":1168,"low":1085,"close":1108,"change":298,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1108},"2025-12-24",0.53,804900,{"date":1282,"open":767,"high":766,"low":853,"close":1091,"change":289,"percent_change":779,"volume":1283,"transactions":9,"vwap":1091},"2025-12-23",1664700,{"date":1285,"open":765,"high":765,"low":745,"close":772,"change":354,"percent_change":210,"volume":1286,"transactions":9,"vwap":772},"2025-12-22",1679000,{"date":1288,"open":1091,"high":1073,"low":772,"close":753,"change":704,"percent_change":912,"volume":1289,"transactions":9,"vwap":753},"2025-12-19",1695100,{"date":1291,"open":1181,"high":1090,"low":755,"close":1073,"change":288,"percent_change":392,"volume":1292,"transactions":9,"vwap":1073},"2025-12-18",1771000,{"date":1294,"open":1073,"high":1177,"low":1091,"close":766,"change":210,"percent_change":537,"volume":1295,"transactions":9,"vwap":766},"2025-12-17",1629300,{"date":1297,"open":746,"high":1177,"low":771,"close":1092,"change":613,"percent_change":189,"volume":1298,"transactions":9,"vwap":1092},"2025-12-16",2372200,{"date":1300,"open":1177,"high":1090,"low":959,"close":765,"change":288,"percent_change":392,"volume":1301,"transactions":9,"vwap":765},"2025-12-15",1786600,{"date":1303,"open":754,"high":1073,"low":771,"close":959,"change":38,"percent_change":1111,"volume":1304,"transactions":9,"vwap":959},"2025-12-12",2339700,{"date":1306,"open":1163,"high":1131,"low":1080,"close":1100,"change":355,"percent_change":38,"volume":1307,"transactions":9,"vwap":1100},"2025-12-11",1882800,{"date":1309,"open":1110,"high":1210,"low":1110,"close":1104,"change":298,"percent_change":1279,"volume":1310,"transactions":9,"vwap":1104},"2025-12-10",3774600,{"date":1312,"open":1169,"high":1209,"low":1182,"close":1108,"change":22,"percent_change":620,"volume":1313,"transactions":9,"vwap":1108},"2025-12-09",2930100,{"date":1315,"open":1169,"high":1169,"low":1090,"close":1168,"change":704,"percent_change":912,"volume":1316,"transactions":9,"vwap":1168},"2025-12-08",1821800,{"date":1318,"open":1161,"high":1161,"low":1099,"close":1162,"change":199,"percent_change":309,"volume":1319,"transactions":9,"vwap":1162},"2025-12-05",2779200,{"date":1321,"open":1210,"high":1210,"low":1162,"close":1104,"change":210,"percent_change":475,"volume":1322,"transactions":9,"vwap":1104},"2025-12-04",1926700,{"date":1324,"open":1209,"high":1141,"low":1169,"close":1325,"change":289,"percent_change":779,"volume":1326,"transactions":9,"vwap":1325},"2025-12-03",22.9,1577600,{"date":1328,"open":1109,"high":1210,"low":1100,"close":1209,"change":288,"percent_change":392,"volume":1329,"transactions":9,"vwap":1209},"2025-12-02",2764500,{"date":1331,"open":1100,"high":1209,"low":1081,"close":1169,"change":101,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1169},"2025-12-01",-1.3,1748400,{"date":1335,"open":1336,"high":1337,"low":1126,"close":1338,"change":355,"percent_change":38,"volume":1339,"transactions":9,"vwap":1338},"2025-11-28",23.17,23.19,23.14,2763100,{"date":1341,"open":1116,"high":1342,"low":1130,"close":1337,"change":514,"percent_change":1173,"volume":1343,"transactions":9,"vwap":1337},"2025-11-26",23.2,2594600,{"date":1345,"open":1142,"high":1346,"low":1142,"close":1116,"change":327,"percent_change":1157,"volume":1347,"transactions":9,"vwap":1116},"2025-11-25",23.15,3097500,{"date":1349,"open":1141,"high":1117,"low":1163,"close":1135,"change":568,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1135},"2025-11-24",0.7,1822400,{"date":1353,"open":1209,"high":1209,"low":1168,"close":1162,"change":327,"percent_change":995,"volume":1354,"transactions":9,"vwap":1162},"2025-11-21",2512600,{"date":1356,"open":1081,"high":1169,"low":1110,"close":1108,"change":522,"percent_change":854,"volume":1357,"transactions":9,"vwap":1108},"2025-11-20",4129100,{"date":1359,"open":1099,"high":1097,"low":1090,"close":1182,"change":354,"percent_change":210,"volume":1360,"transactions":9,"vwap":1182},"2025-11-19",2217600,{"date":1362,"open":1202,"high":1168,"low":1092,"close":1074,"change":288,"percent_change":392,"volume":1363,"transactions":9,"vwap":1074},"2025-11-18",3042400,{"date":1365,"open":1074,"high":1097,"low":1177,"close":1182,"change":288,"percent_change":392,"volume":1366,"transactions":9,"vwap":1182},"2025-11-17",2492900,{"date":1368,"open":1162,"high":1162,"low":1177,"close":1090,"change":23,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1090},"2025-11-14",-0.44,2081300,{"date":1372,"open":1098,"high":1373,"low":1080,"close":1097,"change":537,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1097},"2025-11-13",22.91,-0.78,3708100,{"date":1377,"open":1135,"high":1142,"low":1214,"close":1146,"change":355,"percent_change":38,"volume":1378,"transactions":9,"vwap":1146},"2025-11-12",9563000,{"date":1380,"open":1122,"high":1121,"low":1214,"close":1121,"change":568,"percent_change":1350,"volume":1381,"transactions":9,"vwap":1121},"2025-11-11",1899000,{"date":1383,"open":1098,"high":1373,"low":1209,"close":1161,"change":522,"percent_change":854,"volume":1384,"transactions":9,"vwap":1161},"2025-11-10",1677000,{"date":1386,"open":1169,"high":1098,"low":1109,"close":1169,"change":23,"percent_change":1369,"volume":1387,"transactions":9,"vwap":1169},"2025-11-07",1646600,{"date":1389,"open":1325,"high":1141,"low":1161,"close":1141,"change":568,"percent_change":1350,"volume":1390,"transactions":9,"vwap":1141},"2025-11-06",1505500,{"date":1392,"open":1098,"high":1098,"low":1099,"close":1081,"change":628,"percent_change":106,"volume":1393,"transactions":9,"vwap":1081},"2025-11-05",2767400,{"date":1395,"open":1162,"high":1122,"low":1097,"close":1210,"change":613,"percent_change":189,"volume":1396,"transactions":9,"vwap":1210},"2025-11-04",2410100,{"date":1398,"open":1104,"high":1104,"low":1080,"close":1100,"change":156,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1100},"2025-11-03",-1.04,4617700,{"date":1402,"open":1403,"high":1403,"low":1121,"close":1139,"change":942,"percent_change":166,"volume":1404,"transactions":9,"vwap":1139},"2025-10-31",23.23,3274400,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":211,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2025-10-30",23.18,23.31,23.16,23.21,-0.85,5814100,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1417,"change":475,"percent_change":943,"volume":1418,"transactions":9,"vwap":1417},"2025-10-29",23.58,23.39,23.41,2629800,{"date":1420,"open":1415,"high":25,"low":1421,"close":1415,"change":354,"percent_change":210,"volume":1422,"transactions":9,"vwap":1415},"2025-10-28",23.53,1866200,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1426,"change":613,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2025-10-27",23.52,23.59,23.46,0.34,2178500,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1434,"change":392,"percent_change":1014,"volume":1435,"transactions":9,"vwap":1434},"2025-10-24",23.55,23.45,23.51,2942400,{"date":1437,"open":1427,"high":1425,"low":1438,"close":1439,"change":355,"percent_change":46,"volume":1440,"transactions":9,"vwap":1439},"2025-10-23",23.44,23.47,2437400,{"date":1442,"open":1439,"high":1425,"low":1443,"close":1425,"change":522,"percent_change":854,"volume":1444,"transactions":9,"vwap":1425},"2025-10-22",23.43,4445000,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":522,"percent_change":854,"volume":1451,"transactions":9,"vwap":1450},"2025-10-21",23.54,23.57,23.48,23.49,1962200,{"date":1453,"open":1443,"high":1439,"low":1454,"close":1427,"change":346,"percent_change":328,"volume":1455,"transactions":9,"vwap":1427},"2025-10-20",23.42,2719600,{"date":1457,"open":1458,"high":1459,"low":1408,"close":1458,"change":22,"percent_change":620,"volume":1460,"transactions":9,"vwap":1458},"2025-10-17",23.36,23.4,2281700,{"date":1462,"open":1408,"high":1417,"low":1463,"close":1464,"change":613,"percent_change":1428,"volume":1465,"transactions":9,"vwap":1464},"2025-10-16",23.28,23.38,6657000,{"date":1467,"open":1459,"high":1427,"low":1468,"close":1469,"change":354,"percent_change":210,"volume":1470,"transactions":9,"vwap":1469},"2025-10-15",23.25,23.3,3285400,{"date":1472,"open":1338,"high":1473,"low":1474,"close":1408,"change":327,"percent_change":1157,"volume":1475,"transactions":9,"vwap":1408},"2025-10-14",23.32,23.13,1967100,{"date":1477,"open":1478,"high":1403,"low":1139,"close":1479,"change":514,"percent_change":1173,"volume":1480,"transactions":9,"vwap":1479},"2025-10-13",23.1,23.22,1773100,{"date":1482,"open":1338,"high":1346,"low":1126,"close":1483,"change":514,"percent_change":1173,"volume":1484,"transactions":9,"vwap":1483},"2025-10-10",23.11,3752000,{"date":1486,"open":1121,"high":1121,"low":1122,"close":1115,"change":239,"percent_change":1245,"volume":1487,"transactions":9,"vwap":1115},"2025-10-09",2053700,{"date":1489,"open":1409,"high":1336,"low":1130,"close":1140,"change":22,"percent_change":620,"volume":1490,"transactions":9,"vwap":1140},"2025-10-08",3607000,{"date":1492,"open":1116,"high":1483,"low":1121,"close":1116,"change":792,"percent_change":811,"volume":1493,"transactions":9,"vwap":1116},"2025-10-07",2836100,{"date":1495,"open":1130,"high":1483,"low":1117,"close":1142,"change":121,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1142},"2025-10-06",-0.52,1809600,{"date":1499,"open":1337,"high":1342,"low":1500,"close":1338,"change":199,"percent_change":309,"volume":1501,"transactions":9,"vwap":1338},"2025-10-03",23.12,2296200,{"date":1503,"open":1474,"high":1337,"low":1478,"close":1336,"change":792,"percent_change":811,"volume":1504,"transactions":9,"vwap":1336},"2025-10-02",1856000,{"date":1506,"open":1478,"high":1500,"low":1130,"close":1483,"change":354,"percent_change":210,"volume":1507,"transactions":9,"vwap":1483},"2025-10-01",1566200,{"date":1509,"open":1336,"high":1403,"low":1116,"close":1500,"change":210,"percent_change":475,"volume":1510,"transactions":9,"vwap":1500},"2025-09-30",3306400,{"date":1512,"open":1474,"high":1342,"low":1478,"close":1409,"change":854,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1409},"2025-09-29",0.56,1334700,{"date":1516,"open":1115,"high":1478,"low":1131,"close":1121,"change":392,"percent_change":1014,"volume":1517,"transactions":9,"vwap":1121},"2025-09-26",3221400,{"date":1519,"open":1131,"high":1135,"low":1104,"close":1135,"change":199,"percent_change":309,"volume":1520,"transactions":9,"vwap":1135},"2025-09-25",3338600,{"date":1522,"open":1116,"high":1116,"low":1122,"close":1142,"change":121,"percent_change":1496,"volume":1523,"transactions":9,"vwap":1142},"2025-09-24",3072000,{"date":1525,"open":1474,"high":1346,"low":1126,"close":1338,"change":792,"percent_change":811,"volume":1526,"transactions":9,"vwap":1338},"2025-09-23",2756600,{"date":1528,"open":1500,"high":1500,"low":1130,"close":1116,"change":228,"percent_change":149,"volume":1529,"transactions":9,"vwap":1116},"2025-09-22",3277800,{"date":1531,"open":1409,"high":1337,"low":1478,"close":1409,"change":199,"percent_change":309,"volume":1532,"transactions":9,"vwap":1409},"2025-09-19",1959100,{"date":1534,"open":1336,"high":1479,"low":1483,"close":1337,"change":628,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1337},"2025-09-18",-0.47,6162500,{"date":1538,"open":1454,"high":1427,"low":1479,"close":1469,"change":355,"percent_change":46,"volume":1539,"transactions":9,"vwap":1469},"2025-09-17",3406500,{"date":1541,"open":1542,"high":1464,"low":1469,"close":1542,"change":199,"percent_change":309,"volume":1543,"transactions":9,"vwap":1542},"2025-09-16",23.35,2244900,{"date":1545,"open":1546,"high":1459,"low":1547,"close":1464,"change":346,"percent_change":328,"volume":1548,"transactions":9,"vwap":1464},"2025-09-15",23.34,23.33,1700500,{"date":1550,"open":1468,"high":1551,"low":1336,"close":1463,"change":239,"percent_change":1245,"volume":1552,"transactions":9,"vwap":1463},"2025-09-12",23.29,2901900,{"date":1554,"open":1410,"high":1555,"low":1342,"close":1546,"change":688,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1546},"2025-09-11",23.37,0.78,3071300,{"date":1559,"open":1474,"high":1560,"low":1150,"close":1409,"change":346,"percent_change":328,"volume":1561,"transactions":9,"vwap":1409},"2025-09-10",23.27,8424100,{"date":1563,"open":1139,"high":1150,"low":1122,"close":1140,"change":355,"percent_change":38,"volume":1564,"transactions":9,"vwap":1140},"2025-09-09",4449500,{"date":1566,"open":1126,"high":1474,"low":1139,"close":1483,"change":1014,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1483},"2025-09-08",0.74,1678400,{"date":1570,"open":1571,"high":1122,"low":1098,"close":1141,"change":880,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1141},"2025-09-05",22.93,1.06,4620300,{"date":1575,"open":765,"high":1182,"low":771,"close":1090,"change":1052,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1090},"2025-09-04",0.89,7391700,{"date":1579,"open":777,"high":767,"low":777,"close":961,"change":880,"percent_change":1580,"volume":1581,"transactions":9,"vwap":961},"2025-09-03",1.08,4729000,{"date":1583,"open":821,"high":740,"low":869,"close":727,"change":46,"percent_change":749,"volume":1584,"transactions":9,"vwap":727},"2025-09-02",2423400,{"date":1586,"open":746,"high":746,"low":761,"close":760,"change":942,"percent_change":1587,"volume":1588,"transactions":9,"vwap":760},"2025-08-29",-0.71,2681700,{"date":1590,"open":1091,"high":1181,"low":753,"close":754,"change":792,"percent_change":482,"volume":1591,"transactions":9,"vwap":754},"2025-08-28",5481800,{"date":1593,"open":760,"high":753,"low":790,"close":772,"change":22,"percent_change":620,"volume":1594,"transactions":9,"vwap":772},"2025-08-27",3939400,{"date":1596,"open":771,"high":765,"low":760,"close":959,"change":22,"percent_change":620,"volume":1597,"transactions":9,"vwap":959},"2025-08-26",4222200,{"date":1599,"open":1091,"high":1085,"low":959,"close":755,"change":355,"percent_change":38,"volume":1600,"transactions":9,"vwap":755},"2025-08-25",1888700,{"date":1602,"open":771,"high":1182,"low":1075,"close":1085,"change":779,"percent_change":451,"volume":1603,"transactions":9,"vwap":1085},"2025-08-22",3301200,{"date":1605,"open":961,"high":961,"low":747,"close":790,"change":121,"percent_change":1086,"volume":1606,"transactions":9,"vwap":790},"2025-08-21",4140600,{"date":1608,"open":767,"high":753,"low":853,"close":746,"change":288,"percent_change":392,"volume":1609,"transactions":9,"vwap":746},"2025-08-20",1821000,{"date":1611,"open":767,"high":772,"low":961,"close":771,"change":792,"percent_change":482,"volume":1612,"transactions":9,"vwap":771},"2025-08-19",2766500,{"date":1614,"open":772,"high":753,"low":761,"close":960,"change":239,"percent_change":827,"volume":1615,"transactions":9,"vwap":960},"2025-08-18",2600800,{"date":1617,"open":959,"high":755,"low":1075,"close":771,"change":704,"percent_change":912,"volume":1618,"transactions":9,"vwap":771},"2025-08-15",1664600,{"date":1620,"open":1181,"high":1181,"low":772,"close":1091,"change":628,"percent_change":106,"volume":1621,"transactions":9,"vwap":1091},"2025-08-14",3343200,{"date":1623,"open":1085,"high":1202,"low":1085,"close":1110,"change":688,"percent_change":971,"volume":1624,"transactions":9,"vwap":1110},"2025-08-13",3198900,{"date":1626,"open":760,"high":746,"low":846,"close":771,"change":288,"percent_change":392,"volume":1627,"transactions":9,"vwap":771},"2025-08-12",3330000,{"date":1629,"open":771,"high":959,"low":853,"close":745,"change":392,"percent_change":688,"volume":1630,"transactions":9,"vwap":745},"2025-08-11",17332400,{"date":1632,"open":771,"high":771,"low":796,"close":961,"change":23,"percent_change":1369,"volume":1633,"transactions":9,"vwap":961},"2025-08-08",3132000,{"date":1635,"open":1085,"high":1182,"low":772,"close":765,"change":22,"percent_change":620,"volume":1636,"transactions":9,"vwap":765},"2025-08-07",4141300,{"date":1638,"open":753,"high":1073,"low":778,"close":1091,"change":210,"percent_change":537,"volume":1639,"transactions":9,"vwap":1091},"2025-08-06",4970300,{"date":1641,"open":746,"high":1181,"low":771,"close":1085,"change":792,"percent_change":482,"volume":1642,"transactions":9,"vwap":1085},"2025-08-05",3926300,{"date":1644,"open":959,"high":766,"low":745,"close":765,"change":72,"percent_change":756,"volume":1645,"transactions":9,"vwap":765},"2025-08-04",3089500,{"date":1647,"open":796,"high":746,"low":778,"close":767,"change":514,"percent_change":1648,"volume":1649,"transactions":9,"vwap":767},"2025-08-01",0.49,4617500,{"date":1651,"open":853,"high":745,"low":778,"close":800,"change":288,"percent_change":392,"volume":1652,"transactions":9,"vwap":800},"2025-07-31",1949300,{"date":1654,"open":748,"high":796,"low":783,"close":778,"change":309,"percent_change":126,"volume":1655,"transactions":9,"vwap":778},"2025-07-30",2670200,{"date":1657,"open":807,"high":745,"low":836,"close":745,"change":811,"percent_change":812,"volume":1658,"transactions":9,"vwap":745},"2025-07-29",9335800,{"date":1660,"open":911,"high":777,"low":727,"close":841,"change":620,"percent_change":786,"volume":1661,"transactions":9,"vwap":841},"2025-07-28",2375100,{"date":1663,"open":727,"high":835,"low":733,"close":784,"change":298,"percent_change":916,"volume":1664,"transactions":9,"vwap":784},"2025-07-25",2080600,{"date":1666,"open":869,"high":836,"low":728,"close":729,"change":22,"percent_change":620,"volume":1667,"transactions":9,"vwap":729},"2025-07-24",1994800,{"date":1669,"open":740,"high":785,"low":733,"close":740,"change":355,"percent_change":38,"volume":1670,"transactions":9,"vwap":740},"2025-07-23",1967800,{"date":1672,"open":729,"high":783,"low":729,"close":858,"change":72,"percent_change":756,"volume":1673,"transactions":9,"vwap":858},"2025-07-22",2909900,{"date":1675,"open":911,"high":807,"low":726,"close":729,"change":923,"percent_change":924,"volume":1676,"transactions":9,"vwap":729},"2025-07-21",2912300,{"date":1678,"open":871,"high":871,"low":999,"close":902,"change":522,"percent_change":523,"volume":1679,"transactions":9,"vwap":902},"2025-07-18",1774500,{"date":1681,"open":1682,"high":817,"low":708,"close":999,"change":72,"percent_change":1683,"volume":1684,"transactions":9,"vwap":999},"2025-07-17",22.059999,0.32,3193600,{"date":1686,"open":1682,"high":817,"low":1687,"close":721,"change":288,"percent_change":289,"volume":1688,"transactions":9,"vwap":721},"2025-07-16",21.81,6920400,{"date":1690,"open":739,"high":739,"low":714,"close":889,"change":628,"percent_change":932,"volume":1691,"transactions":9,"vwap":889},"2025-07-15",2073000,{"date":1693,"open":870,"high":906,"low":890,"close":902,"change":530,"percent_change":530,"volume":1694,"transactions":9,"vwap":902},"2025-07-14",2098300,{"date":1696,"open":869,"high":869,"low":870,"close":902,"change":156,"percent_change":1697,"volume":1698,"transactions":9,"vwap":902},"2025-07-11",-1.07,1467400,{"date":1700,"open":911,"high":835,"low":729,"close":777,"change":288,"percent_change":392,"volume":1701,"transactions":9,"vwap":777},"2025-07-10",3044000,{"date":1703,"open":821,"high":836,"low":728,"close":836,"change":393,"percent_change":1704,"volume":1705,"transactions":9,"vwap":836},"2025-07-09",0.86,1422200,{"date":1707,"open":817,"high":871,"low":870,"close":906,"change":620,"percent_change":786,"volume":1708,"transactions":9,"vwap":906},"2025-07-08",3037000,{"date":1710,"open":807,"high":807,"low":728,"close":733,"change":38,"percent_change":1711,"volume":1712,"transactions":9,"vwap":733},"2025-07-07",-0.98,1274900,{"date":1714,"open":796,"high":1075,"low":846,"close":791,"change":228,"percent_change":842,"volume":1715,"transactions":9,"vwap":791},"2025-07-03",1641800,{"date":1717,"open":778,"high":767,"low":835,"close":767,"change":354,"percent_change":210,"volume":1718,"transactions":9,"vwap":767},"2025-07-02",1976600,{"date":1720,"open":960,"high":746,"low":790,"close":745,"change":199,"percent_change":309,"volume":1721,"transactions":9,"vwap":745},"2025-07-01",2950600,{"date":1723,"open":960,"high":755,"low":791,"close":772,"change":317,"percent_change":1724,"volume":1725,"transactions":9,"vwap":772},"2025-06-30",0.94,2173600,{"date":1727,"open":747,"high":961,"low":836,"close":783,"change":704,"percent_change":912,"volume":1728,"transactions":9,"vwap":783},"2025-06-27",1745900,{"date":1730,"open":777,"high":846,"low":727,"close":846,"change":346,"percent_change":822,"volume":1731,"transactions":9,"vwap":846},"2025-06-26",1960000,{"date":1733,"open":911,"high":777,"low":726,"close":836,"change":210,"percent_change":537,"volume":1734,"transactions":9,"vwap":836},"2025-06-25",1720400,{"date":1736,"open":728,"high":778,"low":739,"close":784,"change":568,"percent_change":1007,"volume":1737,"transactions":9,"vwap":784},"2025-06-24",2304700,{"date":1739,"open":727,"high":858,"low":816,"close":816,"change":522,"percent_change":523,"volume":1740,"transactions":9,"vwap":816},"2025-06-23",2181700,{"date":1742,"open":902,"high":733,"low":931,"close":728,"change":345,"percent_change":327,"volume":1743,"transactions":9,"vwap":728},"2025-06-20",1362500,{"date":1745,"open":816,"high":740,"low":826,"close":871,"change":522,"percent_change":523,"volume":1746,"transactions":9,"vwap":871},"2025-06-18",2131500,{"date":1748,"open":817,"high":739,"low":708,"close":718,"change":854,"percent_change":1749,"volume":1750,"transactions":9,"vwap":718},"2025-06-17",0.59,1629900,{"date":1752,"open":902,"high":869,"low":721,"close":721,"change":23,"percent_change":1753,"volume":1754,"transactions":9,"vwap":721},"2025-06-16",-0.45,1270400,{"date":1756,"open":735,"high":726,"low":721,"close":902,"change":46,"percent_change":1757,"volume":1758,"transactions":9,"vwap":902},"2025-06-13",-0.94,2928700,{"date":1760,"open":735,"high":911,"low":728,"close":911,"change":779,"percent_change":173,"volume":1761,"transactions":9,"vwap":911},"2025-06-12",2125700,{"date":1763,"open":708,"high":871,"low":1764,"close":1006,"change":792,"percent_change":482,"volume":1765,"transactions":9,"vwap":1006},"2025-06-11",22.01,2624500,{"date":1767,"open":999,"high":870,"low":713,"close":890,"change":327,"percent_change":1768,"volume":1769,"transactions":9,"vwap":890},"2025-06-10",0.41,3292400,{"date":1771,"open":1772,"high":720,"low":1772,"close":702,"change":613,"percent_change":614,"volume":1773,"transactions":9,"vwap":702},"2025-06-09",21.84,1815200,{"date":1775,"open":713,"high":889,"low":694,"close":649,"change":942,"percent_change":1776,"volume":1777,"transactions":9,"vwap":649},"2025-06-06",-0.73,3205700,{"date":1779,"open":902,"high":718,"low":721,"close":879,"change":239,"percent_change":827,"volume":1780,"transactions":9,"vwap":879},"2025-06-05",2949900,{"date":1782,"open":1764,"high":906,"low":714,"close":870,"change":880,"percent_change":881,"volume":1783,"transactions":9,"vwap":870},"2025-06-04",2503300,{"date":1785,"open":650,"high":1786,"low":1687,"close":1772,"change":392,"percent_change":688,"volume":1787,"transactions":9,"vwap":1772},"2025-06-03",21.92,2282500,{"date":1789,"open":1790,"high":676,"low":885,"close":676,"change":211,"percent_change":1791,"volume":1792,"transactions":9,"vwap":676},"2025-06-02",21.79,-0.91,2505400,{"date":1794,"open":1786,"high":879,"low":891,"close":721,"change":289,"percent_change":546,"volume":1795,"transactions":9,"vwap":721},"2025-05-30",2756800,{"date":1797,"open":662,"high":720,"low":694,"close":713,"change":1014,"percent_change":1556,"volume":1798,"transactions":9,"vwap":713},"2025-05-29",3165400,{"date":1800,"open":1687,"high":1772,"low":885,"close":687,"change":620,"percent_change":1801,"volume":1802,"transactions":9,"vwap":687},"2025-05-28",-0.41,4343700,{"date":1804,"open":878,"high":659,"low":1805,"close":650,"change":1428,"percent_change":1806,"volume":1807,"transactions":9,"vwap":650},"2025-05-27",21.7,1.58,4816700,{"date":1809,"open":612,"high":423,"low":415,"close":426,"change":288,"percent_change":289,"volume":1810,"transactions":9,"vwap":426},"2025-05-23",2043700,{"date":1812,"open":297,"high":553,"low":491,"close":480,"change":923,"percent_change":1350,"volume":1813,"transactions":9,"vwap":480},"2025-05-22",4514400,{"date":1815,"open":612,"high":560,"low":284,"close":391,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":391},"2025-05-21",-0.38,-1.75,5133600,{"date":1820,"open":652,"high":1790,"low":1821,"close":652,"change":121,"percent_change":1822,"volume":1823,"transactions":9,"vwap":652},"2025-05-20",21.68,-0.55,1793200,{"date":1825,"open":448,"high":650,"low":553,"close":650,"change":530,"percent_change":530,"volume":1826,"transactions":9,"vwap":650},"2025-05-19",1773600,{"date":1828,"open":709,"high":709,"low":668,"close":650,"change":72,"percent_change":1683,"volume":1829,"transactions":9,"vwap":650},"2025-05-16",1476300,{"date":1831,"open":449,"high":703,"low":441,"close":676,"change":688,"percent_change":1832,"volume":1833,"transactions":9,"vwap":676},"2025-05-15",0.83,2000900,{"date":1835,"open":695,"high":878,"low":423,"close":441,"change":370,"percent_change":653,"volume":1836,"transactions":9,"vwap":441},"2025-05-14",1756200,{"date":1838,"open":878,"high":676,"low":885,"close":878,"change":354,"percent_change":355,"volume":1839,"transactions":9,"vwap":878},"2025-05-13",1853800,{"date":1841,"open":1790,"high":649,"low":878,"close":685,"change":288,"percent_change":289,"volume":1842,"transactions":9,"vwap":685},"2025-05-12",2180600,{"date":1844,"open":668,"high":649,"low":652,"close":878,"change":22,"percent_change":620,"volume":1845,"transactions":9,"vwap":878},"2025-05-09",4276800,{"date":1847,"open":714,"high":720,"low":685,"close":687,"change":309,"percent_change":1064,"volume":1848,"transactions":9,"vwap":687},"2025-05-08",1839700,{"date":1850,"open":701,"high":709,"low":649,"close":659,"change":613,"percent_change":614,"volume":1851,"transactions":9,"vwap":659},"2025-05-07",4589600,{"date":1853,"open":1821,"high":1772,"low":1854,"close":703,"change":522,"percent_change":523,"volume":1855,"transactions":9,"vwap":703},"2025-05-06",21.65,1601700,{"date":1857,"open":652,"high":668,"low":885,"close":676,"change":228,"percent_change":427,"volume":1858,"transactions":9,"vwap":676},"2025-05-05",2347600,{"date":1860,"open":668,"high":891,"low":668,"close":679,"change":355,"percent_change":417,"volume":1861,"transactions":9,"vwap":679},"2025-05-02",2135100,{"date":1863,"open":1682,"high":1682,"low":662,"close":701,"change":537,"percent_change":831,"volume":1864,"transactions":9,"vwap":701},"2025-05-01",1986500,{"date":1866,"open":816,"high":727,"low":902,"close":826,"change":38,"percent_change":1867,"volume":1868,"transactions":9,"vwap":826},"2025-04-30",-0.99,2753200,{"date":1870,"open":816,"high":807,"low":816,"close":836,"change":792,"percent_change":482,"volume":1871,"transactions":9,"vwap":836},"2025-04-29",1074100,{"date":1873,"open":821,"high":911,"low":728,"close":740,"change":392,"percent_change":688,"volume":1874,"transactions":9,"vwap":740},"2025-04-28",1532200,{"date":179,"open":816,"high":729,"low":719,"close":733,"change":345,"percent_change":327,"volume":1876,"transactions":9,"vwap":733},1361900]