[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPTL":3,"homepage-market-summary":29,"stock-historical-SPTL":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPTL","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 Treasury ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.6112,1.091004,"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":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},23.66,23.47,23.71,23.46,23.7,-0.04,-0.17,17696143.255247,27.7,7184796.33448639,4.7,4468,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"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":20,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},6681058,2438586179.956084,-11.35,"2025-04-25",[181,184,194,205,215,226,233,242,253,263,272,282,292,302,312,321,331,340,351,359,368,378,387,397,404,412,421,430,440,450,458,469,478,487,493,503,509,519,527,536,542,549,555,563,571,579,586,592,599,605,615,625,634,639,645,652,659,666,676,684,691,699,707,711,715,720,727,733,738,742,750,759,764,770,778,783,789,796,801,807,813,818,825,832,837,842,848,853,858,863,866,871,876,879,884,889,896,902,905,908,913,916,919,923,928,932,935,939,942,947,950,953,957,961,965,972,976,981,986,990,994,998,1001,1005,1009,1012,1016,1019,1022,1025,1029,1033,1037,1041,1044,1048,1051,1054,1058,1063,1068,1073,1078,1083,1086,1089,1094,1101,1109,1115,1122,1128,1133,1142,1149,1156,1162,1167,1172,1178,1183,1188,1192,1197,1203,1209,1215,1219,1222,1225,1230,1233,1236,1240,1244,1247,1251,1257,1261,1265,1270,1274,1278,1283,1286,1290,1293,1297,1300,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1347,1350,1353,1357,1360,1363,1366,1371,1374,1378,1381,1384,1388,1392,1397,1400,1403,1409,1413,1418,1422,1425,1429,1432,1436,1440,1443,1448,1451,1454,1458,1463,1467,1473,1479,1484,1490,1495,1499,1504,1510,1514,1519,1523,1527,1530,1534,1537,1540,1544,1547,1550,1553,1556,1559,1563,1566,1569,1572,1575,1578,1581,1585,1589,1592,1595,1598,1601,1604,1607,1611,1615,1619,1623,1627,1630,1634,1637,1640,1643,1646,1649,1652,1655,1658,1661,1664,1667,1670,1673,1676,1679,1682,1685,1688,1691,1694,1697,1702,1705,1708,1711,1714,1717,1721,1726,1731,1735,1738,1741,1745,1748,1751,1754,1758,1761,1765,1768,1771,1774,1777,1780,1783,1786,1789,1792,1795,1799,1802,1806,1809,1813,1815,1819,1822,1826,1829,1833,1836,1839,1843,1847,1850,1853,1857,1860,1863,1866,1869,1872,1875,1878,1881,1885,1888,1891,1894,1898,1902,1905,1909,1912],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},10002,23.6114,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",23.675,23.78,23.645,0.06,0.25,11861019.227588,8853,23.7234,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",23.67,23.695,23.5301,23.64,-0.11,-0.46,18664224.249906,14360,23.6087,{"date":206,"open":207,"high":208,"low":197,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",23.9,23.995,23.75,-0.07,-0.29,19024132.140124,11993,23.8261,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",23.61,23.91,23.56,23.82,-0.03,-0.13,24604639.889418,14671,23.7589,{"date":227,"open":228,"high":228,"low":187,"close":229,"change":200,"percent_change":201,"volume":230,"transactions":231,"vwap":232},"2026-09-30",23.96,23.85,23475276.280725,12049,23.862,{"date":234,"open":235,"high":235,"low":236,"close":228,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",24.04,23.8495,-0.1,-0.42,25843568.862563,14294,23.9247,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",24.05,24.12,23.955,24.06,-0.2,-0.82,15539399.079325,9461,24.0417,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":22,"volume":260,"transactions":261,"vwap":262},"2026-09-25",24.24,24.27,24.105,24.26,-0.01,18890110.628212,13304,24.1734,{"date":264,"open":265,"high":266,"low":258,"close":256,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",24.53,24.575,-0.28,-1.14,14178077.269071,12783,24.398,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",24.86,24.4801,24.55,-0.39,-1.56,13074983.759149,11010,24.6092,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",24.97,24.9854,24.87,24.94,0,11567349.452874,8680,24.9294,{"date":293,"open":294,"high":295,"low":296,"close":287,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",24.93,24.9499,24.8701,0.17,0.69,5809662.413174,7818,24.9132,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":23,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",24.84,24.85,24.745,24.77,-0.68,13748546.948095,6674,24.7769,{"date":313,"open":314,"high":315,"low":316,"close":287,"change":190,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",24.88,24.95,24.845,1.01,5317744.816799,4882,24.9071,{"date":322,"open":323,"high":314,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",24.72,24.685,24.69,0.04,0.16,7986770.104205,7193,24.7813,{"date":332,"open":333,"high":325,"low":334,"close":335,"change":336,"percent_change":156,"volume":337,"transactions":338,"vwap":339},"2026-09-15",24.63,24.6,24.65,-0.06,7285463.247176,7124,24.6425,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",24.68,24.8276,24.5842,24.71,0.02,0.08,7166592.896323,7902,24.7294,{"date":352,"open":353,"high":354,"low":355,"close":325,"change":259,"percent_change":22,"volume":356,"transactions":357,"vwap":358},"2026-09-11",24.83,24.875,24.6834,5994421.382783,6392,24.753,{"date":360,"open":361,"high":274,"low":362,"close":363,"change":267,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",24.76,24.654031,24.7,-1.12,7816907.570144,8956,24.7537,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":222,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",25.09,25.12,24.8601,24.98,-0.52,9470323.7214,11731,24.9847,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":259,"percent_change":22,"volume":384,"transactions":385,"vwap":386},"2026-09-08",25.17,25.18,25.025,25.11,6911791.830782,6193,25.1036,{"date":388,"open":389,"high":390,"low":391,"close":371,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",25.13,25.185,25.1,0.05,0.2,3759764.484718,5126,25.1363,{"date":398,"open":399,"high":380,"low":400,"close":400,"change":326,"percent_change":327,"volume":401,"transactions":402,"vwap":403},"2026-09-03",25.15,25.07,4204602.148039,5133,25.1218,{"date":405,"open":406,"high":407,"low":408,"close":406,"change":346,"percent_change":347,"volume":409,"transactions":410,"vwap":411},"2026-09-02",25.03,25.055,24.9701,4783119.295454,5577,25.0075,{"date":413,"open":414,"high":415,"low":373,"close":414,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",25.01,25.1496,-0.18,-0.71,5247324.722259,6805,25.0574,{"date":422,"open":381,"high":423,"low":424,"close":425,"change":237,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",25.2,25.1007,25.19,-0.4,4254428.192764,5386,25.1529,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":115,"volume":437,"transactions":438,"vwap":439},"2026-08-28",25.35,25.485,25.27,25.29,-0.08,6806576.444558,9565,25.3549,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":22,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",25.39,25.436386,25.33,25.37,-0.16,4789534.389858,4755,25.3845,{"date":451,"open":452,"high":453,"low":454,"close":452,"change":336,"percent_change":156,"volume":455,"transactions":456,"vwap":457},"2026-08-26",25.41,25.43,25.36,3657451.94958,5439,25.3895,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",25.38,25.48,25.345,25.47,0.24,0.95,4450296.618677,4954,25.4189,{"date":470,"open":423,"high":471,"low":423,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",25.315,25.23,0.14,0.56,6850132.918834,8322,25.253,{"date":479,"open":389,"high":480,"low":481,"close":370,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",25.16,25.05,-0.09,-0.36,9336246.924174,6107,25.1046,{"date":488,"open":380,"high":489,"low":490,"close":381,"change":416,"percent_change":417,"volume":491,"transactions":492,"vwap":390},"2026-08-20",25.275,25.1201,8335623.804595,8413,{"date":494,"open":495,"high":496,"low":497,"close":454,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",25.3,25.365,25.24,0.38,1.52,8949212.186613,8967,25.3157,{"date":504,"open":286,"high":414,"low":316,"close":373,"change":71,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",0.28,3025657.459463,4715,24.9615,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":446,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",25,25.035,24.89,24.91,-0.64,3320713.082832,4946,24.9458,{"date":520,"open":521,"high":380,"low":522,"close":400,"change":23,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",25.14,25.0208,-0.67,3257633.684801,13097,25.0637,{"date":528,"open":529,"high":462,"low":530,"close":497,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",25.22,25.205,0.15,0.6,4232148.668387,5541,25.2403,{"date":537,"open":380,"high":381,"low":538,"close":370,"change":288,"percent_change":288,"volume":539,"transactions":540,"vwap":541},"2026-08-12",25.0701,4428293.973169,9495,25.1236,{"date":543,"open":544,"high":380,"low":545,"close":370,"change":326,"percent_change":327,"volume":546,"transactions":547,"vwap":548},"2026-08-11",25.115,25.08,3482305.970644,14469,25.1168,{"date":550,"open":480,"high":551,"low":481,"close":481,"change":248,"percent_change":80,"volume":552,"transactions":553,"vwap":554},"2026-08-10",25.165,4018219.431084,8259,25.0881,{"date":556,"open":557,"high":558,"low":381,"close":559,"change":71,"percent_change":505,"volume":560,"transactions":561,"vwap":562},"2026-08-07",25.26,25.2899,25.25,8567317.021664,16437,25.2228,{"date":564,"open":557,"high":565,"low":399,"close":381,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-06",25.295,-0.15,-0.59,3171580.868043,12045,25.2029,{"date":572,"open":573,"high":574,"low":575,"close":444,"change":326,"percent_change":327,"volume":576,"transactions":577,"vwap":578},"2026-08-05",25.31,25.3601,25.2724,4916803.134939,15101,25.3175,{"date":580,"open":472,"high":435,"low":530,"close":435,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",0.21,0.84,3576841.430495,7929,25.2495,{"date":587,"open":370,"high":371,"low":588,"close":545,"change":288,"percent_change":288,"volume":589,"transactions":590,"vwap":591},"2026-08-03",25.02,5997596.522214,12860,25.091,{"date":593,"open":594,"high":399,"low":595,"close":545,"change":23,"percent_change":523,"volume":596,"transactions":597,"vwap":598},"2026-07-31",25.145,24.995,7635969.834689,18233,25.0499,{"date":600,"open":557,"high":601,"low":381,"close":559,"change":259,"percent_change":22,"volume":602,"transactions":603,"vwap":604},"2026-07-30",25.285,10114507.802037,7171,25.2486,{"date":606,"open":607,"high":608,"low":609,"close":557,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-29",25.59,25.5999,25.2323,-0.37,-1.44,6039586.212317,7771,25.4188,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":473,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-28",25.53,25.66,25.5209,25.63,0.55,3275001.3793,4012,25.6047,{"date":626,"open":461,"high":627,"low":453,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-27",25.52,25.49,0.13,0.51,8184242.040542,5028,25.46,{"date":635,"open":454,"high":633,"low":444,"close":454,"change":392,"percent_change":393,"volume":636,"transactions":637,"vwap":638},"2026-07-24",3703036.069087,5252,25.3963,{"date":640,"open":557,"high":641,"low":557,"close":573,"change":482,"percent_change":149,"volume":642,"transactions":643,"vwap":644},"2026-07-23",25.3399,3721252.373925,4554,25.2953,{"date":646,"open":633,"high":647,"low":442,"close":648,"change":436,"percent_change":649,"volume":650,"transactions":651,"vwap":453},"2026-07-22",25.4799,25.4,-0.31,3724103.003507,4129,{"date":653,"open":654,"high":654,"low":655,"close":461,"change":436,"percent_change":649,"volume":656,"transactions":657,"vwap":658},"2026-07-21",25.51,25.425,4433094.350535,6818,25.4753,{"date":660,"open":618,"high":661,"low":627,"close":662,"change":23,"percent_change":52,"volume":663,"transactions":664,"vwap":665},"2026-07-20",25.67,25.56,4816780.580539,6939,25.5666,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":347,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-17",25.76,25.8164,25.72,25.73,0.31,3731984.231901,4777,25.742,{"date":677,"open":678,"high":679,"low":680,"close":679,"change":259,"percent_change":22,"volume":681,"transactions":682,"vwap":683},"2026-07-16",25.531,25.65,25.5201,3476769.499972,5799,25.5976,{"date":685,"open":686,"high":687,"low":686,"close":618,"change":392,"percent_change":393,"volume":688,"transactions":689,"vwap":690},"2026-07-15",25.6,25.69,7788871.359359,6359,25.6711,{"date":692,"open":620,"high":693,"low":694,"close":695,"change":392,"percent_change":393,"volume":696,"transactions":697,"vwap":698},"2026-07-14",25.71,25.5701,25.61,4659264.75748,6970,25.635,{"date":700,"open":695,"high":701,"low":702,"close":662,"change":222,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-13",25.64,25.54,-0.51,2808042.107953,5291,25.5815,{"date":708,"open":693,"high":709,"low":679,"close":687,"change":144,"percent_change":436,"volume":710,"transactions":9,"vwap":687},"2026-07-10",25.74,3686400,{"date":712,"open":701,"high":668,"low":701,"close":693,"change":392,"percent_change":713,"volume":714,"transactions":9,"vwap":693},"2026-07-09",0.19,4766300,{"date":716,"open":679,"high":687,"low":717,"close":618,"change":336,"percent_change":718,"volume":719,"transactions":9,"vwap":618},"2026-07-08",25.57,-0.23,4245100,{"date":721,"open":722,"high":723,"low":670,"close":670,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":670},"2026-07-07",25.89,25.9,-0.26,-1,4121700,{"date":728,"open":729,"high":730,"low":723,"close":731,"change":259,"percent_change":22,"volume":732,"transactions":9,"vwap":731},"2026-07-06",25.96,25.99,25.98,3116800,{"date":734,"open":735,"high":736,"low":735,"close":730,"change":288,"percent_change":288,"volume":737,"transactions":9,"vwap":730},"2026-07-02",25.94,26.059999,5704500,{"date":739,"open":731,"high":736,"low":729,"close":730,"change":156,"percent_change":740,"volume":741,"transactions":9,"vwap":730},"2026-07-01",-0.91,5612600,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":211,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-06-30",26.43,26.44,26.21,26.23,-1.09,9644800,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-29",26.48,26.54,26.47,26.52,0.03,0.11,3233600,{"date":760,"open":761,"high":762,"low":761,"close":762,"change":756,"percent_change":757,"volume":763,"transactions":9,"vwap":762},"2026-06-26",26.39,26.49,3491700,{"date":765,"open":766,"high":767,"low":768,"close":768,"change":259,"percent_change":22,"volume":769,"transactions":9,"vwap":768},"2026-06-25",26.53,26.6,26.46,5386400,{"date":771,"open":772,"high":773,"low":774,"close":754,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":754},"2026-06-24",26.42,26.5,26.41,0.33,1.26,3906100,{"date":779,"open":780,"high":746,"low":780,"close":781,"change":346,"percent_change":347,"volume":782,"transactions":9,"vwap":781},"2026-06-23",26.12,26.14,4863100,{"date":784,"open":785,"high":786,"low":787,"close":780,"change":416,"percent_change":308,"volume":788,"transactions":9,"vwap":780},"2026-06-22",26.17,26.18,26.08,6269600,{"date":790,"open":791,"high":774,"low":792,"close":793,"change":629,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-18",26.37,26.27,26.3,0.5,4185100,{"date":797,"open":798,"high":792,"low":799,"close":785,"change":259,"percent_change":22,"volume":800,"transactions":9,"vwap":785},"2026-06-17",26.2,26.1,5999300,{"date":802,"open":803,"high":804,"low":799,"close":786,"change":531,"percent_change":805,"volume":806,"transactions":9,"vwap":786},"2026-06-16",26.11,26.22,0.58,2275300,{"date":808,"open":803,"high":809,"low":810,"close":810,"change":811,"percent_change":326,"volume":812,"transactions":9,"vwap":810},"2026-06-15",26.15,26.030001,0.01,3117900,{"date":814,"open":815,"high":736,"low":735,"close":816,"change":436,"percent_change":649,"volume":817,"transactions":9,"vwap":816},"2026-06-12",26.01,26.02,5172800,{"date":819,"open":820,"high":780,"low":821,"close":799,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":799},"2026-06-11",25.86,25.83,0.32,1.24,8175200,{"date":826,"open":827,"high":828,"low":709,"close":829,"change":210,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-10",25.85,25.91,25.78,-0.27,5679200,{"date":833,"open":834,"high":835,"low":668,"close":827,"change":629,"percent_change":630,"volume":836,"transactions":9,"vwap":827},"2026-06-09",25.8,25.87,5279700,{"date":838,"open":839,"high":828,"low":670,"close":670,"change":200,"percent_change":840,"volume":841,"transactions":9,"vwap":670},"2026-06-08",25.88,-0.43,3794400,{"date":843,"open":844,"high":828,"low":834,"close":821,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":821},"2026-06-05",25.82,-0.14,-0.54,13598400,{"date":849,"open":815,"high":810,"low":850,"close":851,"change":392,"percent_change":713,"volume":852,"transactions":9,"vwap":851},"2026-06-04",25.95,25.97,3192800,{"date":854,"open":723,"high":850,"low":820,"close":855,"change":237,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-03",25.92,-0.38,2568900,{"date":859,"open":736,"high":860,"low":731,"close":816,"change":189,"percent_change":861,"volume":862,"transactions":9,"vwap":816},"2026-06-02",26.07,0.23,3413400,{"date":864,"open":844,"high":730,"low":668,"close":729,"change":436,"percent_change":649,"volume":865,"transactions":9,"vwap":729},"2026-06-01",5433200,{"date":867,"open":736,"high":803,"low":868,"close":869,"change":811,"percent_change":326,"volume":870,"transactions":9,"vwap":869},"2026-05-29",26,26.040001,6029600,{"date":872,"open":735,"high":860,"low":828,"close":810,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":810},"2026-05-28",0.12,0.46,7666700,{"date":877,"open":828,"high":731,"low":839,"close":828,"change":189,"percent_change":861,"volume":878,"transactions":9,"vwap":828},"2026-05-27",6178300,{"date":880,"open":855,"high":735,"low":881,"close":827,"change":473,"percent_change":882,"volume":883,"transactions":9,"vwap":827},"2026-05-26",25.81,0.54,4408400,{"date":885,"open":693,"high":671,"low":607,"close":693,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":693},"2026-05-22",0.1,0.39,5854900,{"date":890,"open":891,"high":892,"low":445,"close":695,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":695},"2026-05-21",25.44,25.62,0.09,0.35,8237700,{"date":897,"open":898,"high":899,"low":898,"close":627,"change":190,"percent_change":900,"volume":901,"transactions":9,"vwap":627},"2026-05-20",25.28,25.55,0.99,18135400,{"date":903,"open":559,"high":444,"low":423,"close":434,"change":23,"percent_change":523,"volume":904,"transactions":9,"vwap":434},"2026-05-19",6539400,{"date":906,"open":463,"high":617,"low":454,"close":891,"change":259,"percent_change":22,"volume":907,"transactions":9,"vwap":891},"2026-05-18",9866900,{"date":909,"open":654,"high":702,"low":453,"close":910,"change":856,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-05-15",25.45,-1.47,5937700,{"date":914,"open":855,"high":850,"low":844,"close":821,"change":392,"percent_change":713,"volume":915,"transactions":9,"vwap":821},"2026-05-14",3189600,{"date":917,"open":821,"high":827,"low":671,"close":829,"change":336,"percent_change":718,"volume":918,"transactions":9,"vwap":829},"2026-05-13",5096600,{"date":920,"open":722,"high":723,"low":844,"close":921,"change":566,"percent_change":125,"volume":922,"transactions":9,"vwap":921},"2026-05-12",25.84,5600500,{"date":924,"open":925,"high":799,"low":730,"close":730,"change":566,"percent_change":926,"volume":927,"transactions":9,"vwap":730},"2026-05-11",26.09,-0.57,5969600,{"date":929,"open":781,"high":746,"low":780,"close":781,"change":757,"percent_change":930,"volume":931,"transactions":9,"vwap":781},"2026-05-08",0.42,9521600,{"date":933,"open":746,"high":804,"low":868,"close":810,"change":120,"percent_change":201,"volume":934,"transactions":9,"vwap":810},"2026-05-07",5917300,{"date":936,"open":781,"high":785,"low":799,"close":809,"change":393,"percent_change":937,"volume":938,"transactions":9,"vwap":809},"2026-05-06",0.77,4440100,{"date":940,"open":835,"high":729,"low":820,"close":850,"change":873,"percent_change":874,"volume":941,"transactions":9,"vwap":850},"2026-05-05",7252900,{"date":943,"open":944,"high":735,"low":668,"close":821,"change":23,"percent_change":945,"volume":946,"transactions":9,"vwap":821},"2026-05-04",25.93,-0.65,8737100,{"date":948,"open":731,"high":780,"low":944,"close":868,"change":259,"percent_change":22,"volume":949,"transactions":9,"vwap":868},"2026-05-01",7299100,{"date":951,"open":925,"high":925,"low":850,"close":815,"change":259,"percent_change":22,"volume":952,"transactions":9,"vwap":815},"2026-04-30",4707400,{"date":954,"open":799,"high":799,"low":731,"close":816,"change":248,"percent_change":955,"volume":956,"transactions":9,"vwap":816},"2026-04-29",-0.76,5780200,{"date":958,"open":959,"high":804,"low":803,"close":804,"change":811,"percent_change":326,"volume":960,"transactions":9,"vwap":804},"2026-04-28",26.16,4873100,{"date":962,"open":963,"high":793,"low":786,"close":746,"change":200,"percent_change":238,"volume":964,"transactions":9,"vwap":746},"2026-04-27",26.26,7245000,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":392,"percent_change":713,"volume":971,"transactions":9,"vwap":970},"2026-04-24",26.24,26.35,26.19,26.32,11634700,{"date":973,"open":974,"high":774,"low":786,"close":792,"change":336,"percent_change":718,"volume":975,"transactions":9,"vwap":792},"2026-04-23",26.34,4932000,{"date":977,"open":774,"high":745,"low":978,"close":979,"change":392,"percent_change":713,"volume":980,"transactions":9,"vwap":979},"2026-04-22",26.31,26.33,3620400,{"date":982,"open":761,"high":744,"low":792,"close":983,"change":845,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-04-21",26.28,-0.53,4636900,{"date":987,"open":745,"high":988,"low":974,"close":772,"change":144,"percent_change":436,"volume":989,"transactions":9,"vwap":772},"2026-04-20",26.45,4053900,{"date":991,"open":744,"high":752,"low":761,"close":745,"change":464,"percent_change":992,"volume":993,"transactions":9,"vwap":745},"2026-04-17",0.92,7196100,{"date":995,"open":761,"high":996,"low":786,"close":798,"change":566,"percent_change":926,"volume":997,"transactions":9,"vwap":798},"2026-04-16",26.4,6186500,{"date":999,"open":996,"high":772,"low":970,"close":968,"change":200,"percent_change":238,"volume":1000,"transactions":9,"vwap":968},"2026-04-15",4023300,{"date":1002,"open":978,"high":754,"low":793,"close":768,"change":629,"percent_change":1003,"volume":1004,"transactions":9,"vwap":768},"2026-04-14",0.49,6230900,{"date":1006,"open":804,"high":974,"low":786,"close":979,"change":893,"percent_change":1007,"volume":1008,"transactions":9,"vwap":979},"2026-04-13",0.34,6161400,{"date":1010,"open":983,"high":978,"low":798,"close":967,"change":210,"percent_change":830,"volume":1011,"transactions":9,"vwap":967},"2026-04-10",13891200,{"date":1013,"open":1014,"high":744,"low":804,"close":978,"change":22,"percent_change":566,"volume":1015,"transactions":9,"vwap":978},"2026-04-09",26.29,6440700,{"date":1017,"open":752,"high":752,"low":970,"close":968,"change":893,"percent_change":1007,"volume":1018,"transactions":9,"vwap":968},"2026-04-08",6958100,{"date":1020,"open":967,"high":1014,"low":860,"close":963,"change":259,"percent_change":22,"volume":1021,"transactions":9,"vwap":963},"2026-04-07",8151300,{"date":1023,"open":804,"high":970,"low":798,"close":792,"change":144,"percent_change":436,"volume":1024,"transactions":9,"vwap":792},"2026-04-06",7131600,{"date":1026,"open":809,"high":974,"low":1027,"close":1014,"change":873,"percent_change":874,"volume":1028,"transactions":9,"vwap":1014},"2026-04-02",26.13,7178200,{"date":1030,"open":785,"high":1014,"low":959,"close":785,"change":222,"percent_change":1031,"volume":1032,"transactions":9,"vwap":785},"2026-04-01",-0.49,7244400,{"date":1034,"open":974,"high":772,"low":1035,"close":793,"change":811,"percent_change":326,"volume":1036,"transactions":9,"vwap":793},"2026-03-31",26.25,14149700,{"date":1038,"open":963,"high":974,"low":746,"close":1014,"change":672,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1014},"2026-03-30",1.19,5493100,{"date":1042,"open":828,"high":787,"low":722,"close":731,"change":200,"percent_change":238,"volume":1043,"transactions":9,"vwap":731},"2026-03-27",11529500,{"date":1045,"open":959,"high":967,"low":810,"close":925,"change":45,"percent_change":1046,"volume":1047,"transactions":9,"vwap":925},"2026-03-26",-0.8,5808500,{"date":1049,"open":792,"high":970,"low":746,"close":793,"change":464,"percent_change":992,"volume":1050,"transactions":9,"vwap":793},"2026-03-25",8508400,{"date":1052,"open":731,"high":781,"low":735,"close":736,"change":200,"percent_change":238,"volume":1053,"transactions":9,"vwap":736},"2026-03-24",10927200,{"date":1055,"open":799,"high":792,"low":869,"close":785,"change":297,"percent_change":1056,"volume":1057,"transactions":9,"vwap":785},"2026-03-23",0.65,14851500,{"date":1059,"open":1014,"high":978,"low":730,"close":868,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":868},"2026-03-20",-0.5,-1.89,11394400,{"date":1064,"open":791,"high":1065,"low":968,"close":773,"change":473,"percent_change":1066,"volume":1067,"transactions":9,"vwap":773},"2026-03-19",26.56,0.53,10121300,{"date":1069,"open":752,"high":1070,"low":1071,"close":1071,"change":23,"percent_change":515,"volume":1072,"transactions":9,"vwap":1071},"2026-03-18",26.51,26.36,4224800,{"date":1074,"open":773,"high":1075,"low":752,"close":766,"change":347,"percent_change":1076,"volume":1077,"transactions":9,"vwap":766},"2026-03-17",26.55,0.3,6472700,{"date":1079,"open":744,"high":752,"low":1080,"close":988,"change":581,"percent_change":1081,"volume":1082,"transactions":9,"vwap":988},"2026-03-16",26.38,0.8,5277000,{"date":1084,"open":968,"high":772,"low":804,"close":967,"change":222,"percent_change":1031,"volume":1085,"transactions":9,"vwap":967},"2026-03-13",7658300,{"date":1087,"open":1071,"high":988,"low":979,"close":791,"change":436,"percent_change":100,"volume":1088,"transactions":9,"vwap":791},"2026-03-12",10729400,{"date":1090,"open":767,"high":1091,"low":772,"close":988,"change":211,"percent_change":1092,"volume":1093,"transactions":9,"vwap":988},"2026-03-11",26.62,-1.08,6476700,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1098,"change":161,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-03-10",26.88,26.93,26.74,-0.93,10154200,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":393,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-03-09",26.73,27.02,26.72,26.99,0.75,8923500,{"date":1110,"open":1098,"high":1111,"low":1112,"close":1113,"change":436,"percent_change":100,"volume":1114,"transactions":9,"vwap":1113},"2026-03-06",26.92,26.66,26.79,19533000,{"date":1116,"open":1117,"high":1111,"low":1118,"close":1119,"change":120,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-03-05",26.84,26.8,26.87,-0.44,7436400,{"date":1123,"open":1124,"high":1125,"low":1106,"close":1106,"change":482,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1106},"2026-03-04",27.030001,27.08,-0.33,7997800,{"date":1129,"open":1130,"high":1131,"low":1097,"close":1125,"change":22,"percent_change":566,"volume":1132,"transactions":9,"vwap":1125},"2026-03-03",26.94,27.14,8243100,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-03-02",27.22,27.23,27.049999,27.12,-0.34,-1.24,5655400,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":531,"percent_change":621,"volume":1148,"transactions":9,"vwap":1147},"2026-02-27",27.42,27.48,27.39,27.46,5964100,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1153,"change":757,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-02-26",27.25,27.33,27.31,0.4,6403300,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":259,"percent_change":22,"volume":1161,"transactions":9,"vwap":1160},"2026-02-25",27.15,27.26,27.2,3401800,{"date":1163,"open":1135,"high":1151,"low":1164,"close":1165,"change":326,"percent_change":531,"volume":1166,"transactions":9,"vwap":1165},"2026-02-24",27.17,27.21,4543000,{"date":1168,"open":1169,"high":1151,"low":1169,"close":1164,"change":886,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1164},"2026-02-23",27.11,0.37,4400000,{"date":1173,"open":1158,"high":1174,"low":1175,"close":1176,"change":336,"percent_change":37,"volume":1177,"transactions":9,"vwap":1176},"2026-02-20",27.16,26.95,27.07,8353500,{"date":1179,"open":1180,"high":1158,"low":1180,"close":1181,"change":756,"percent_change":757,"volume":1182,"transactions":9,"vwap":1181},"2026-02-19",27.059999,27.13,3310900,{"date":1184,"open":1131,"high":1185,"low":1125,"close":1186,"change":237,"percent_change":610,"volume":1187,"transactions":9,"vwap":1186},"2026-02-18",27.19,27.1,5369500,{"date":1189,"open":1135,"high":1159,"low":1174,"close":1160,"change":189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1160},"2026-02-17",0.22,5476800,{"date":1193,"open":1181,"high":1194,"low":1186,"close":1131,"change":629,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1131},"2026-02-13",27.18,0.48,6660600,{"date":1198,"open":1199,"high":1124,"low":1199,"close":1200,"change":822,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-02-12",26.76,27.01,1.2,7453000,{"date":1204,"open":1205,"high":1206,"low":1112,"close":1207,"change":222,"percent_change":105,"volume":1208,"transactions":9,"vwap":1207},"2026-02-11",26.67,26.81,26.69,6708000,{"date":1210,"open":1098,"high":1211,"low":1098,"close":1212,"change":505,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-02-10",26.83,26.82,1.06,5747600,{"date":1216,"open":754,"high":1217,"low":772,"close":753,"change":288,"percent_change":288,"volume":1218,"transactions":9,"vwap":753},"2026-02-09",26.57,12665800,{"date":1220,"open":753,"high":1075,"low":768,"close":753,"change":811,"percent_change":326,"volume":1221,"transactions":9,"vwap":753},"2026-02-06",4906500,{"date":1223,"open":761,"high":753,"low":979,"close":766,"change":190,"percent_change":465,"volume":1224,"transactions":9,"vwap":766},"2026-02-05",7253600,{"date":1226,"open":983,"high":979,"low":1035,"close":983,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":983},"2026-02-04",-0.05,-0.19,6837900,{"date":1231,"open":967,"high":974,"low":747,"close":979,"change":189,"percent_change":861,"volume":1232,"transactions":9,"vwap":979},"2026-02-03",5432000,{"date":1234,"open":761,"high":774,"low":792,"close":792,"change":23,"percent_change":515,"volume":1235,"transactions":9,"vwap":792},"2026-02-02",6939100,{"date":1237,"open":773,"high":1075,"low":745,"close":745,"change":200,"percent_change":1238,"volume":1239,"transactions":9,"vwap":745},"2026-01-30",-0.41,6824500,{"date":1241,"open":772,"high":1242,"low":774,"close":1075,"change":811,"percent_change":326,"volume":1243,"transactions":9,"vwap":1075},"2026-01-29",26.59,6988900,{"date":1245,"open":755,"high":1217,"low":768,"close":753,"change":1227,"percent_change":1228,"volume":1246,"transactions":9,"vwap":753},"2026-01-28",5924600,{"date":1248,"open":1207,"high":1103,"low":1217,"close":1242,"change":566,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1242},"2026-01-27",-0.56,4992400,{"date":1252,"open":1253,"high":1113,"low":1254,"close":1098,"change":873,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1098},"2026-01-26",26.75,26.7,0.45,4385600,{"date":1258,"open":1242,"high":1259,"low":1070,"close":1091,"change":189,"percent_change":861,"volume":1260,"transactions":9,"vwap":1091},"2026-01-23",26.65,9639200,{"date":1262,"open":768,"high":1263,"low":744,"close":1065,"change":347,"percent_change":1076,"volume":1264,"transactions":9,"vwap":1065},"2026-01-22",26.58,6644800,{"date":1266,"open":979,"high":755,"low":983,"close":752,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":752},"2026-01-21",0.18,0.68,7323700,{"date":1271,"open":983,"high":761,"low":792,"close":793,"change":100,"percent_change":1272,"volume":1273,"transactions":9,"vwap":793},"2026-01-20",-1.13,6388800,{"date":1275,"open":1276,"high":1253,"low":1263,"close":767,"change":23,"percent_change":515,"volume":1277,"transactions":9,"vwap":767},"2026-01-16",26.71,8013300,{"date":1279,"open":1117,"high":1280,"low":1199,"close":1281,"change":288,"percent_change":288,"volume":1282,"transactions":9,"vwap":1281},"2026-01-15",26.86,26.77,7530700,{"date":1284,"open":1112,"high":1206,"low":1259,"close":1281,"change":531,"percent_change":474,"volume":1285,"transactions":9,"vwap":1281},"2026-01-14",8032900,{"date":1287,"open":1288,"high":1112,"low":1217,"close":1091,"change":326,"percent_change":531,"volume":1289,"transactions":9,"vwap":1091},"2026-01-13",26.64,8954500,{"date":1291,"open":1075,"high":1112,"low":766,"close":1263,"change":336,"percent_change":718,"volume":1292,"transactions":9,"vwap":1263},"2026-01-12",8573400,{"date":1294,"open":752,"high":1295,"low":745,"close":1288,"change":629,"percent_change":1003,"volume":1296,"transactions":9,"vwap":1288},"2026-01-09",26.68,15602000,{"date":1298,"open":773,"high":1217,"low":752,"close":1070,"change":200,"percent_change":1238,"volume":1299,"transactions":9,"vwap":1070},"2026-01-08",3150800,{"date":1301,"open":1302,"high":1207,"low":1075,"close":1091,"change":873,"percent_change":1255,"volume":1303,"transactions":9,"vwap":1091},"2026-01-07",26.63,8036300,{"date":1305,"open":768,"high":773,"low":1080,"close":773,"change":221,"percent_change":200,"volume":1306,"transactions":9,"vwap":773},"2026-01-06",4451400,{"date":1308,"open":745,"high":1075,"low":744,"close":766,"change":757,"percent_change":930,"volume":1309,"transactions":9,"vwap":766},"2026-01-05",8097300,{"date":1311,"open":773,"high":1070,"low":996,"close":772,"change":1227,"percent_change":1228,"volume":1312,"transactions":9,"vwap":772},"2026-01-02",4787200,{"date":1314,"open":1263,"high":1288,"low":768,"close":754,"change":23,"percent_change":515,"volume":1315,"transactions":9,"vwap":754},"2025-12-31",7604200,{"date":1317,"open":1263,"high":1295,"low":1263,"close":1288,"change":22,"percent_change":566,"volume":1318,"transactions":9,"vwap":1288},"2025-12-30",5556100,{"date":1320,"open":1288,"high":1295,"low":767,"close":1295,"change":893,"percent_change":1007,"volume":1321,"transactions":9,"vwap":1295},"2025-12-29",4943700,{"date":1323,"open":1205,"high":1207,"low":753,"close":1242,"change":22,"percent_change":566,"volume":1324,"transactions":9,"vwap":1242},"2025-12-26",5462400,{"date":1326,"open":1217,"high":1112,"low":753,"close":1302,"change":873,"percent_change":1255,"volume":1327,"transactions":9,"vwap":1302},"2025-12-24",2936600,{"date":1329,"open":761,"high":755,"low":791,"close":1070,"change":326,"percent_change":531,"volume":1330,"transactions":9,"vwap":1070},"2025-12-23",4550900,{"date":1332,"open":752,"high":762,"low":744,"close":754,"change":144,"percent_change":436,"volume":1333,"transactions":9,"vwap":754},"2025-12-22",4410300,{"date":1335,"open":766,"high":1263,"low":752,"close":762,"change":200,"percent_change":1238,"volume":1336,"transactions":9,"vwap":762},"2025-12-19",4445100,{"date":1338,"open":1263,"high":1259,"low":1217,"close":767,"change":811,"percent_change":326,"volume":1339,"transactions":9,"vwap":767},"2025-12-18",6336900,{"date":1341,"open":766,"high":1302,"low":766,"close":1242,"change":144,"percent_change":436,"volume":1342,"transactions":9,"vwap":1242},"2025-12-17",5483600,{"date":1344,"open":774,"high":1091,"low":996,"close":1345,"change":629,"percent_change":1003,"volume":1346,"transactions":9,"vwap":1345},"2025-12-16",26.61,7492000,{"date":1348,"open":1075,"high":1242,"low":768,"close":752,"change":756,"percent_change":757,"volume":1349,"transactions":9,"vwap":752},"2025-12-15",5076000,{"date":1351,"open":988,"high":762,"low":996,"close":988,"change":37,"percent_change":249,"volume":1352,"transactions":9,"vwap":988},"2025-12-12",5676800,{"date":1354,"open":1212,"high":1355,"low":1112,"close":1205,"change":144,"percent_change":210,"volume":1356,"transactions":9,"vwap":1205},"2025-12-11",26.85,5094200,{"date":1358,"open":767,"high":1098,"low":1065,"close":1207,"change":886,"percent_change":498,"volume":1359,"transactions":9,"vwap":1207},"2025-12-10",10547600,{"date":1361,"open":1254,"high":1254,"low":1065,"close":1242,"change":811,"percent_change":326,"volume":1362,"transactions":9,"vwap":1242},"2025-12-09",7809200,{"date":1364,"open":1205,"high":1205,"low":762,"close":1263,"change":436,"percent_change":100,"volume":1365,"transactions":9,"vwap":1263},"2025-12-08",5444000,{"date":1367,"open":1368,"high":1368,"low":1302,"close":1112,"change":120,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1112},"2025-12-05",26.78,-0.45,5073900,{"date":1372,"open":1119,"high":1119,"low":1253,"close":1368,"change":222,"percent_change":105,"volume":1373,"transactions":9,"vwap":1368},"2025-12-04",4858800,{"date":1375,"open":1280,"high":1130,"low":1212,"close":1376,"change":189,"percent_change":1190,"volume":1377,"transactions":9,"vwap":1376},"2025-12-03",26.91,4196100,{"date":1379,"open":1281,"high":1119,"low":1098,"close":1355,"change":326,"percent_change":531,"volume":1380,"transactions":9,"vwap":1355},"2025-12-02",4510200,{"date":1382,"open":1117,"high":1096,"low":1118,"close":1206,"change":1238,"percent_change":135,"volume":1383,"transactions":9,"vwap":1206},"2025-12-01",5225400,{"date":1385,"open":1386,"high":1153,"low":1158,"close":1135,"change":120,"percent_change":1120,"volume":1387,"transactions":9,"vwap":1135},"2025-11-28",27.3,4547900,{"date":1389,"open":1135,"high":1390,"low":1181,"close":1390,"change":757,"percent_change":1154,"volume":1391,"transactions":9,"vwap":1390},"2025-11-26",27.34,4835600,{"date":1393,"open":1394,"high":1152,"low":1165,"close":1136,"change":71,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1136},"2025-11-25",27.24,0.26,6988100,{"date":1398,"open":1158,"high":1194,"low":1186,"close":1174,"change":531,"percent_change":474,"volume":1399,"transactions":9,"vwap":1174},"2025-11-24",3675800,{"date":1401,"open":1125,"high":1125,"low":1130,"close":1200,"change":392,"percent_change":713,"volume":1402,"transactions":9,"vwap":1200},"2025-11-21",7854700,{"date":1404,"open":1096,"high":1405,"low":1096,"close":1406,"change":757,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2025-11-20",27,26.96,0.41,5744300,{"date":1410,"open":1175,"high":1411,"low":1117,"close":1355,"change":22,"percent_change":566,"volume":1412,"transactions":9,"vwap":1355},"2025-11-19",26.97,13921400,{"date":1414,"open":1415,"high":1200,"low":1212,"close":1416,"change":259,"percent_change":22,"volume":1417,"transactions":9,"vwap":1416},"2025-11-18",26.98,26.89,8673500,{"date":1419,"open":1416,"high":1175,"low":1280,"close":1420,"change":189,"percent_change":1190,"volume":1421,"transactions":9,"vwap":1420},"2025-11-17",26.9,6868600,{"date":1423,"open":1125,"high":1186,"low":1211,"close":1117,"change":845,"percent_change":374,"volume":1424,"transactions":9,"vwap":1117},"2025-11-14",7161600,{"date":1426,"open":1125,"high":1138,"low":1411,"close":1415,"change":1228,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1415},"2025-11-13",-0.7,62423000,{"date":1430,"open":1138,"high":1135,"low":1186,"close":1164,"change":392,"percent_change":1267,"volume":1431,"transactions":9,"vwap":1164},"2025-11-12",10480000,{"date":1433,"open":1138,"high":1131,"low":1180,"close":1138,"change":873,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1138},"2025-11-11",0.44,3143600,{"date":1437,"open":1415,"high":1438,"low":1406,"close":1405,"change":288,"percent_change":288,"volume":1439,"transactions":9,"vwap":1405},"2025-11-10",27.040001,5605800,{"date":1441,"open":1406,"high":1186,"low":1406,"close":1405,"change":210,"percent_change":724,"volume":1442,"transactions":9,"vwap":1405},"2025-11-07",5475600,{"date":1444,"open":1200,"high":1445,"low":1405,"close":1176,"change":464,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1176},"2025-11-06",27.09,0.89,4123500,{"date":1449,"open":1106,"high":1405,"low":1206,"close":1211,"change":830,"percent_change":725,"volume":1450,"transactions":9,"vwap":1211},"2025-11-05",6414400,{"date":1452,"open":1176,"high":1131,"low":1180,"close":1186,"change":392,"percent_change":1267,"volume":1453,"transactions":9,"vwap":1186},"2025-11-04",5139700,{"date":1455,"open":1104,"high":1176,"low":1406,"close":1137,"change":566,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1137},"2025-11-03",-0.55,6337700,{"date":1459,"open":1460,"high":1461,"low":1164,"close":1160,"change":210,"percent_change":724,"volume":1462,"transactions":9,"vwap":1160},"2025-10-31",27.27,27.29,5855400,{"date":1464,"open":1160,"high":1465,"low":1160,"close":1460,"change":120,"percent_change":1120,"volume":1466,"transactions":9,"vwap":1460},"2025-10-30",27.37,6615800,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1146,"change":830,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1146},"2025-10-29",27.62,27.38,-0.98,6571600,{"date":1474,"open":1475,"high":25,"low":1476,"close":1477,"change":189,"percent_change":1190,"volume":1478,"transactions":9,"vwap":1477},"2025-10-28",27.61,27.6,27.66,5158600,{"date":1480,"open":1481,"high":1476,"low":1482,"close":1476,"change":893,"percent_change":775,"volume":1483,"transactions":9,"vwap":1476},"2025-10-27",27.47,27.4,5459800,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1488,"change":811,"percent_change":326,"volume":1489,"transactions":9,"vwap":1488},"2025-10-24",27.55,27.43,27.51,4411000,{"date":1491,"open":1486,"high":1476,"low":1147,"close":1492,"change":23,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2025-10-23",27.5,-0.61,5248400,{"date":1496,"open":1477,"high":25,"low":1476,"close":1497,"change":346,"percent_change":71,"volume":1498,"transactions":9,"vwap":1497},"2025-10-22",27.67,7420900,{"date":1500,"open":1477,"high":25,"low":1501,"close":1502,"change":873,"percent_change":1434,"volume":1503,"transactions":9,"vwap":1502},"2025-10-21",27.63,27.65,4160900,{"date":1505,"open":1492,"high":1506,"low":1147,"close":1507,"change":886,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2025-10-20",27.54,27.53,0.36,4238900,{"date":1511,"open":1147,"high":1147,"low":1512,"close":1487,"change":1227,"percent_change":416,"volume":1513,"transactions":9,"vwap":1487},"2025-10-17",27.36,10817100,{"date":1515,"open":1159,"high":1516,"low":1394,"close":1145,"change":393,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1145},"2025-10-16",27.52,0.73,10499000,{"date":1520,"open":1470,"high":1481,"low":1394,"close":1521,"change":336,"percent_change":37,"volume":1522,"transactions":9,"vwap":1521},"2025-10-15",27.28,7196900,{"date":1524,"open":1461,"high":1465,"low":1136,"close":1390,"change":347,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1390},"2025-10-14",0.29,6485400,{"date":1528,"open":1185,"high":1460,"low":1176,"close":1159,"change":144,"percent_change":210,"volume":1529,"transactions":9,"vwap":1159},"2025-10-13",4113000,{"date":1531,"open":1138,"high":1153,"low":1445,"close":1521,"change":1170,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1521},"2025-10-10",1.37,6828000,{"date":1535,"open":1416,"high":1097,"low":1355,"close":1376,"change":288,"percent_change":288,"volume":1536,"transactions":9,"vwap":1376},"2025-10-09",14012500,{"date":1538,"open":1200,"high":1104,"low":1416,"close":1376,"change":811,"percent_change":326,"volume":1539,"transactions":9,"vwap":1376},"2025-10-08",4856600,{"date":1541,"open":1117,"high":1406,"low":1118,"close":1420,"change":473,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1420},"2025-10-07",0.52,7510300,{"date":1545,"open":1281,"high":1416,"low":1253,"close":1199,"change":446,"percent_change":567,"volume":1546,"transactions":9,"vwap":1199},"2025-10-06",4476100,{"date":1548,"open":1104,"high":1176,"low":1111,"close":1111,"change":436,"percent_change":100,"volume":1549,"transactions":9,"vwap":1111},"2025-10-03",4163800,{"date":1551,"open":1130,"high":1438,"low":1376,"close":1405,"change":347,"percent_change":1076,"volume":1552,"transactions":9,"vwap":1405},"2025-10-02",4772900,{"date":1554,"open":1415,"high":1124,"low":1119,"close":1111,"change":221,"percent_change":200,"volume":1555,"transactions":9,"vwap":1111},"2025-10-01",8194400,{"date":1557,"open":1200,"high":1138,"low":1420,"close":1175,"change":1227,"percent_change":1228,"volume":1558,"transactions":9,"vwap":1175},"2025-09-30",8791700,{"date":1560,"open":1376,"high":1438,"low":1376,"close":1405,"change":713,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1405},"2025-09-29",0.71,3815600,{"date":1564,"open":1117,"high":1406,"low":1253,"close":1206,"change":144,"percent_change":210,"volume":1565,"transactions":9,"vwap":1206},"2025-09-26",5111600,{"date":1567,"open":1118,"high":1355,"low":1254,"close":1211,"change":144,"percent_change":210,"volume":1568,"transactions":9,"vwap":1211},"2025-09-25",6085100,{"date":1570,"open":1119,"high":1420,"low":1368,"close":1355,"change":482,"percent_change":1126,"volume":1571,"transactions":9,"vwap":1355},"2025-09-24",5391000,{"date":1573,"open":1117,"high":1175,"low":1113,"close":1130,"change":327,"percent_change":532,"volume":1574,"transactions":9,"vwap":1130},"2025-09-23",5583600,{"date":1576,"open":1206,"high":1117,"low":1103,"close":1368,"change":482,"percent_change":1126,"volume":1577,"transactions":9,"vwap":1368},"2025-09-22",8879500,{"date":1579,"open":1096,"high":1376,"low":1113,"close":1119,"change":22,"percent_change":566,"volume":1580,"transactions":9,"vwap":1119},"2025-09-19",4368400,{"date":1582,"open":1111,"high":1106,"low":1211,"close":1376,"change":156,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1376},"2025-09-18",-0.88,6588400,{"date":1586,"open":1386,"high":1587,"low":1445,"close":1158,"change":336,"percent_change":37,"volume":1588,"transactions":9,"vwap":1158},"2025-09-17",27.41,7066500,{"date":1590,"open":1131,"high":1159,"low":1131,"close":1165,"change":326,"percent_change":531,"volume":1591,"transactions":9,"vwap":1165},"2025-09-16",5242600,{"date":1593,"open":1174,"high":1394,"low":1131,"close":1164,"change":71,"percent_change":1395,"volume":1594,"transactions":9,"vwap":1164},"2025-09-15",4391000,{"date":1596,"open":1125,"high":1169,"low":1415,"close":1186,"change":237,"percent_change":610,"volume":1597,"transactions":9,"vwap":1186},"2025-09-12",5313100,{"date":1599,"open":1169,"high":1159,"low":1186,"close":1160,"change":629,"percent_change":1195,"volume":1600,"transactions":9,"vwap":1160},"2025-09-11",5978400,{"date":1602,"open":1106,"high":1174,"low":1111,"close":1176,"change":531,"percent_change":474,"volume":1603,"transactions":9,"vwap":1176},"2025-09-10",5969200,{"date":1605,"open":1415,"high":1104,"low":1280,"close":1111,"change":222,"percent_change":105,"volume":1606,"transactions":9,"vwap":1111},"2025-09-09",6738600,{"date":1608,"open":1111,"high":1176,"low":1376,"close":1137,"change":1525,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1137},"2025-09-08",1.08,5456100,{"date":1612,"open":1295,"high":1368,"low":1112,"close":1199,"change":1508,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1199},"2025-09-05",1.36,5519400,{"date":1616,"open":974,"high":996,"low":804,"close":996,"change":713,"percent_change":1617,"volume":1618,"transactions":9,"vwap":996},"2025-09-04",0.72,5564700,{"date":1620,"open":810,"high":983,"low":810,"close":746,"change":190,"percent_change":1621,"volume":1622,"transactions":9,"vwap":746},"2025-09-03",0.96,6287700,{"date":1624,"open":729,"high":815,"low":828,"close":729,"change":724,"percent_change":1625,"volume":1626,"transactions":9,"vwap":729},"2025-09-02",-0.99,9515600,{"date":1628,"open":792,"high":1014,"low":786,"close":804,"change":446,"percent_change":1493,"volume":1629,"transactions":9,"vwap":804},"2025-08-29",7486500,{"date":1631,"open":963,"high":996,"low":747,"close":1080,"change":531,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1080},"2025-08-28",0.57,4746500,{"date":1635,"open":787,"high":747,"low":869,"close":747,"change":259,"percent_change":22,"volume":1636,"transactions":9,"vwap":747},"2025-08-27",5698300,{"date":1638,"open":786,"high":1035,"low":799,"close":967,"change":144,"percent_change":436,"volume":1639,"transactions":9,"vwap":967},"2025-08-26",3731700,{"date":1641,"open":804,"high":978,"low":798,"close":963,"change":1227,"percent_change":1228,"volume":1642,"transactions":9,"vwap":963},"2025-08-25",2710900,{"date":1644,"open":747,"high":1080,"low":798,"close":978,"change":1267,"percent_change":298,"volume":1645,"transactions":9,"vwap":978},"2025-08-22",8347200,{"date":1647,"open":959,"high":969,"low":869,"close":1027,"change":120,"percent_change":201,"volume":1648,"transactions":9,"vwap":1027},"2025-08-21",4537600,{"date":1650,"open":786,"high":983,"low":959,"close":1035,"change":189,"percent_change":861,"volume":1651,"transactions":9,"vwap":1035},"2025-08-20",5360600,{"date":1653,"open":780,"high":746,"low":780,"close":969,"change":629,"percent_change":794,"volume":1654,"transactions":9,"vwap":969},"2025-08-19",2948200,{"date":1656,"open":809,"high":959,"low":868,"close":736,"change":1227,"percent_change":1228,"volume":1657,"transactions":9,"vwap":736},"2025-08-18",3063300,{"date":1659,"open":969,"high":804,"low":787,"close":803,"change":446,"percent_change":1493,"volume":1660,"transactions":9,"vwap":803},"2025-08-15",4684100,{"date":1662,"open":772,"high":772,"low":1035,"close":792,"change":45,"percent_change":80,"volume":1663,"transactions":9,"vwap":792},"2025-08-14",3011400,{"date":1665,"open":774,"high":1070,"low":996,"close":752,"change":1190,"percent_change":582,"volume":1666,"transactions":9,"vwap":752},"2025-08-13",3341000,{"date":1668,"open":1035,"high":792,"low":959,"close":963,"change":222,"percent_change":1031,"volume":1669,"transactions":9,"vwap":963},"2025-08-12",5170200,{"date":1671,"open":772,"high":768,"low":968,"close":761,"change":756,"percent_change":757,"volume":1672,"transactions":9,"vwap":761},"2025-08-11",5730500,{"date":1674,"open":791,"high":1080,"low":970,"close":1071,"change":237,"percent_change":856,"volume":1675,"transactions":9,"vwap":1071},"2025-08-08",3008900,{"date":1677,"open":1070,"high":1345,"low":744,"close":768,"change":221,"percent_change":200,"volume":1678,"transactions":9,"vwap":768},"2025-08-07",5519500,{"date":1680,"open":1070,"high":1065,"low":967,"close":762,"change":845,"percent_change":984,"volume":1681,"transactions":9,"vwap":762},"2025-08-06",9003400,{"date":1683,"open":1070,"high":1205,"low":762,"close":1302,"change":189,"percent_change":861,"volume":1684,"transactions":9,"vwap":1302},"2025-08-05",4197900,{"date":1686,"open":753,"high":1242,"low":768,"close":1217,"change":71,"percent_change":1395,"volume":1687,"transactions":9,"vwap":1217},"2025-08-04",5882300,{"date":1689,"open":772,"high":766,"low":774,"close":773,"change":190,"percent_change":465,"volume":1690,"transactions":9,"vwap":773},"2025-08-01",6970300,{"date":1692,"open":983,"high":1071,"low":746,"close":1035,"change":189,"percent_change":861,"volume":1693,"transactions":9,"vwap":1035},"2025-07-31",6484700,{"date":1695,"open":969,"high":1035,"low":781,"close":969,"change":845,"percent_change":984,"volume":1696,"transactions":9,"vwap":969},"2025-07-30",6470000,{"date":1698,"open":1699,"high":974,"low":869,"close":979,"change":498,"percent_change":1700,"volume":1701,"transactions":9,"vwap":979},"2025-07-29",26.049999,1.46,7465200,{"date":1703,"open":851,"high":810,"low":944,"close":850,"change":845,"percent_change":846,"volume":1704,"transactions":9,"vwap":850},"2025-07-28",4432200,{"date":1706,"open":855,"high":925,"low":828,"close":925,"change":531,"percent_change":805,"volume":1707,"transactions":9,"vwap":925},"2025-07-25",4029300,{"date":1709,"open":827,"high":869,"low":921,"close":735,"change":1227,"percent_change":1228,"volume":1710,"transactions":9,"vwap":735},"2025-07-24",5160800,{"date":1712,"open":868,"high":869,"low":944,"close":730,"change":120,"percent_change":201,"volume":1713,"transactions":9,"vwap":730},"2025-07-23",5084900,{"date":1715,"open":816,"high":969,"low":868,"close":803,"change":629,"percent_change":794,"volume":1716,"transactions":9,"vwap":803},"2025-07-22",3160600,{"date":1718,"open":810,"high":803,"low":851,"close":731,"change":581,"percent_change":1719,"volume":1720,"transactions":9,"vwap":731},"2025-07-21",0.81,3052300,{"date":1722,"open":834,"high":844,"low":670,"close":1723,"change":71,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-07-18",25.77,0.27,3726300,{"date":1727,"open":709,"high":844,"low":1728,"close":1729,"change":144,"percent_change":436,"volume":1730,"transactions":9,"vwap":1729},"2025-07-17",25.68,25.7,3466400,{"date":1732,"open":1733,"high":827,"low":463,"close":670,"change":392,"percent_change":713,"volume":1734,"transactions":9,"vwap":670},"2025-07-16",25.75,10552600,{"date":1736,"open":855,"high":944,"low":701,"close":661,"change":416,"percent_change":1427,"volume":1737,"transactions":9,"vwap":661},"2025-07-15",6665000,{"date":1739,"open":844,"high":855,"low":1723,"close":827,"change":221,"percent_change":120,"volume":1740,"transactions":9,"vwap":827},"2025-07-14",3619000,{"date":1742,"open":815,"high":810,"low":820,"close":839,"change":1139,"percent_change":1743,"volume":1744,"transactions":9,"vwap":839},"2025-07-11",-1.3,3611400,{"date":1746,"open":786,"high":967,"low":925,"close":804,"change":346,"percent_change":347,"volume":1747,"transactions":9,"vwap":804},"2025-07-10",7202000,{"date":1749,"open":815,"high":746,"low":868,"close":798,"change":1395,"percent_change":173,"volume":1750,"transactions":9,"vwap":798},"2025-07-09",5203400,{"date":1752,"open":821,"high":729,"low":834,"close":735,"change":22,"percent_change":566,"volume":1753,"transactions":9,"vwap":735},"2025-07-08",4164800,{"date":1755,"open":925,"high":799,"low":855,"close":731,"change":156,"percent_change":1756,"volume":1757,"transactions":9,"vwap":731},"2025-07-07",-0.92,3075100,{"date":1759,"open":963,"high":793,"low":786,"close":804,"change":222,"percent_change":1031,"volume":1760,"transactions":9,"vwap":804},"2025-07-03",3510100,{"date":1762,"open":983,"high":791,"low":1035,"close":968,"change":446,"percent_change":1763,"volume":1764,"transactions":9,"vwap":968},"2025-07-02",-0.6,3075400,{"date":1766,"open":755,"high":1242,"low":996,"close":1070,"change":210,"percent_change":724,"volume":1767,"transactions":9,"vwap":1070},"2025-07-01",4677400,{"date":1769,"open":768,"high":1091,"low":761,"close":1263,"change":1724,"percent_change":110,"volume":1770,"transactions":9,"vwap":1263},"2025-06-30",11300600,{"date":1772,"open":761,"high":753,"low":1014,"close":978,"change":23,"percent_change":515,"volume":1773,"transactions":9,"vwap":978},"2025-06-27",21806500,{"date":1775,"open":761,"high":762,"low":1014,"close":752,"change":629,"percent_change":1003,"volume":1776,"transactions":9,"vwap":752},"2025-06-26",6353600,{"date":1778,"open":963,"high":791,"low":786,"close":968,"change":811,"percent_change":326,"volume":1779,"transactions":9,"vwap":968},"2025-06-25",5263000,{"date":1781,"open":799,"high":996,"low":925,"close":974,"change":531,"percent_change":1632,"volume":1782,"transactions":9,"vwap":974},"2025-06-24",11173700,{"date":1784,"open":804,"high":1071,"low":785,"close":969,"change":873,"percent_change":874,"volume":1785,"transactions":9,"vwap":969},"2025-06-23",17732400,{"date":1787,"open":730,"high":785,"low":944,"close":860,"change":22,"percent_change":566,"volume":1788,"transactions":9,"vwap":860},"2025-06-20",3157500,{"date":1790,"open":786,"high":1035,"low":869,"close":803,"change":346,"percent_change":347,"volume":1791,"transactions":9,"vwap":803},"2025-06-18",3913200,{"date":1793,"open":850,"high":780,"low":839,"close":925,"change":505,"percent_change":1609,"volume":1794,"transactions":9,"vwap":925},"2025-06-17",3724700,{"date":1796,"open":729,"high":736,"low":834,"close":881,"change":45,"percent_change":1797,"volume":1798,"transactions":9,"vwap":881},"2025-06-16",-0.81,5011700,{"date":1800,"open":1027,"high":786,"low":839,"close":816,"change":156,"percent_change":740,"volume":1801,"transactions":9,"vwap":816},"2025-06-13",4222600,{"date":1803,"open":798,"high":792,"low":780,"close":963,"change":1525,"percent_change":1804,"volume":1805,"transactions":9,"vwap":963},"2025-06-12",1.12,4521900,{"date":1807,"open":835,"high":869,"low":827,"close":851,"change":886,"percent_change":887,"volume":1808,"transactions":9,"vwap":851},"2025-06-11",5015800,{"date":1810,"open":729,"high":731,"low":834,"close":835,"change":757,"percent_change":1811,"volume":1812,"transactions":9,"vwap":835},"2025-06-10",0.43,11926700,{"date":1814,"open":618,"high":821,"low":679,"close":668,"change":756,"percent_change":873,"volume":1509,"transactions":9,"vwap":668},"2025-06-09",{"date":1816,"open":827,"high":723,"low":670,"close":671,"change":115,"percent_change":1817,"volume":1818,"transactions":9,"vwap":671},"2025-06-06",-1.23,2744000,{"date":1820,"open":1027,"high":969,"low":868,"close":1699,"change":288,"percent_change":288,"volume":1821,"transactions":9,"vwap":1699},"2025-06-05",4159900,{"date":1823,"open":835,"high":780,"low":821,"close":1699,"change":498,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1699},"2025-06-04",1.48,8163800,{"date":1827,"open":829,"high":820,"low":892,"close":661,"change":221,"percent_change":120,"volume":1828,"transactions":9,"vwap":661},"2025-06-03",6741800,{"date":1830,"open":709,"high":834,"low":695,"close":1729,"change":649,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1729},"2025-06-02",-1.19,3712800,{"date":1834,"open":729,"high":736,"low":723,"close":815,"change":392,"percent_change":713,"volume":1835,"transactions":9,"vwap":815},"2025-05-30",6634200,{"date":1837,"open":820,"high":815,"low":844,"close":729,"change":861,"percent_change":1446,"volume":1838,"transactions":9,"vwap":729},"2025-05-29",5411600,{"date":1840,"open":668,"high":1841,"low":701,"close":671,"change":222,"percent_change":1060,"volume":1842,"transactions":9,"vwap":671},"2025-05-28",25.79,4115700,{"date":1844,"open":1733,"high":855,"low":1728,"close":820,"change":672,"percent_change":1845,"volume":1846,"transactions":9,"vwap":820},"2025-05-27",1.21,3825700,{"date":1848,"open":607,"high":686,"low":633,"close":899,"change":71,"percent_change":1724,"volume":1849,"transactions":9,"vwap":899},"2025-05-23",4628200,{"date":1851,"open":497,"high":628,"low":380,"close":461,"change":629,"percent_change":630,"volume":1852,"transactions":9,"vwap":461},"2025-05-22",6568800,{"date":1854,"open":899,"high":679,"low":495,"close":432,"change":1238,"percent_change":1855,"volume":1856,"transactions":9,"vwap":432},"2025-05-21",-1.59,7810300,{"date":1858,"open":668,"high":834,"low":679,"close":668,"change":23,"percent_change":52,"volume":1859,"transactions":9,"vwap":668},"2025-05-20",7063900,{"date":1861,"open":686,"high":735,"low":607,"close":944,"change":436,"percent_change":649,"volume":1862,"transactions":9,"vwap":944},"2025-05-19",6655500,{"date":1864,"open":959,"high":959,"low":729,"close":815,"change":189,"percent_change":861,"volume":1865,"transactions":9,"vwap":815},"2025-05-16",5240800,{"date":1867,"open":834,"high":868,"low":1723,"close":850,"change":861,"percent_change":1446,"volume":1868,"transactions":9,"vwap":850},"2025-05-15",4372300,{"date":1870,"open":821,"high":835,"low":1728,"close":670,"change":566,"percent_change":125,"volume":1871,"transactions":9,"vwap":670},"2025-05-14",4488200,{"date":1873,"open":850,"high":731,"low":1723,"close":835,"change":200,"percent_change":238,"volume":1874,"transactions":9,"vwap":835},"2025-05-13",5665300,{"date":1876,"open":868,"high":803,"low":729,"close":731,"change":718,"percent_change":1583,"volume":1877,"transactions":9,"vwap":731},"2025-05-12",10071600,{"date":1879,"open":786,"high":792,"low":959,"close":746,"change":326,"percent_change":531,"volume":1880,"transactions":9,"vwap":746},"2025-05-09",2650900,{"date":1882,"open":754,"high":752,"low":959,"close":785,"change":267,"percent_change":1883,"volume":1884,"transactions":9,"vwap":785},"2025-05-08",-1.06,2674600,{"date":1886,"open":744,"high":766,"low":772,"close":988,"change":757,"percent_change":930,"volume":1887,"transactions":9,"vwap":988},"2025-05-07",3086200,{"date":1889,"open":781,"high":974,"low":925,"close":974,"change":893,"percent_change":1007,"volume":1890,"transactions":9,"vwap":974},"2025-05-06",5582900,{"date":1892,"open":793,"high":793,"low":809,"close":1035,"change":566,"percent_change":926,"volume":1893,"transactions":9,"vwap":1035},"2025-05-05",2992500,{"date":1895,"open":1080,"high":762,"low":979,"close":996,"change":156,"percent_change":1896,"volume":1897,"transactions":9,"vwap":996},"2025-05-02",-0.9,4720700,{"date":1899,"open":1117,"high":1117,"low":1075,"close":1288,"change":724,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1288},"2025-05-01",-0.97,3962600,{"date":1903,"open":1406,"high":1124,"low":1117,"close":1420,"change":566,"percent_change":1456,"volume":1904,"transactions":9,"vwap":1420},"2025-04-30",3880200,{"date":1906,"open":1206,"high":1176,"low":1206,"close":1137,"change":581,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1137},"2025-04-29",0.78,2689700,{"date":1910,"open":1288,"high":1096,"low":1091,"close":1117,"change":531,"percent_change":474,"volume":1911,"transactions":9,"vwap":1117},"2025-04-28",2382800,{"date":179,"open":1295,"high":1199,"low":1091,"close":1207,"change":811,"percent_change":326,"volume":1913,"transactions":9,"vwap":1207},3327500]