[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TFI":3,"homepage-market-summary":30,"stock-historical-TFI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TFI","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 Nuveen ICE Municipal Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.8664,1.642452,"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},42.48,42.49,42.6,42.38,42.74,-0.26,-0.61,1240178.490626,46.5,42.34,584592.5735911315,3.4,4797,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},597366,218038635.971374,-4.26,"2025-04-25",[182,185,195,205,216,225,235,243,253,262,271,282,290,300,309,317,324,334,343,352,362,371,380,389,398,404,412,421,430,439,449,460,468,474,481,490,496,504,513,523,531,539,544,552,559,567,576,584,591,598,605,612,618,625,631,638,649,658,667,674,683,692,699,704,710,715,719,727,732,738,745,750,755,758,764,767,771,774,777,780,783,787,791,796,799,802,805,808,811,814,818,821,825,829,836,841,845,850,854,859,863,868,871,874,877,880,883,886,889,893,897,900,904,907,910,913,916,919,922,925,930,933,936,939,942,945,948,951,955,958,962,965,970,973,977,980,984,988,994,999,1002,1005,1008,1012,1016,1018,1022,1027,1031,1034,1038,1045,1050,1056,1061,1067,1071,1077,1081,1087,1093,1097,1101,1105,1111,1117,1122,1126,1132,1135,1139,1143,1148,1151,1154,1158,1162,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1394,1397,1400,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1451,1453,1460,1464,1468,1475,1482,1487,1493,1497,1500,1504,1509,1513,1517,1521,1525,1529,1532,1535,1539,1542,1546,1549,1553,1556,1559,1564,1569,1574,1578,1582,1587,1591,1595,1598,1602,1606,1610,1614,1617,1621,1624,1627,1630,1633,1636,1639,1642,1645,1648,1650,1653,1656,1659,1662,1665,1669,1672,1675,1678,1681,1684,1687,1690,1693,1696,1699,1702,1705,1708,1711,1714,1717,1720,1723,1726,1729,1732,1735,1738,1741,1744,1747,1750,1753,1755,1758,1761,1764,1768,1771,1774,1777],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},5466,42.4847,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",42.79,42.82,42.57,-0.04,-0.09,1554312.940203,4759,42.7667,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",42.85,42.5834,42.78,0.06,0.14,2606893.417056,7530,42.7551,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",43.09,43.2,42.69,42.72,-0.18,-0.42,1254446.008874,5394,42.9385,{"date":217,"open":188,"high":218,"low":21,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",43.01,42.9,0.13,0.3,2395718.89587,5455,42.8859,{"date":226,"open":227,"high":228,"low":19,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",42.68,42.89,42.77,0.36,0.85,1651286.140076,7552,42.7935,{"date":236,"open":189,"high":189,"low":26,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",42.41,-0.17,-0.4,1543776.058052,5499,42.4189,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",42.76,42.45,42.58,-0.28,-0.65,2065005.567839,6425,42.5312,{"date":254,"open":255,"high":255,"low":187,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",43.05,42.86,-0.2,-0.46,1255923.379876,3697,42.8918,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":257,"percent_change":258,"volume":268,"transactions":269,"vwap":270},"2026-09-24",43.25,43.28,42.975,43.06,1739559.962181,5101,43.0443,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",43.58,43.6,43.15,43.26,-0.29,-0.67,1776202.382537,6898,43.2995,{"date":283,"open":273,"high":284,"low":285,"close":286,"change":190,"percent_change":191,"volume":287,"transactions":288,"vwap":289},"2026-09-22",43.605,43.52,43.55,2294481.511679,4731,43.5683,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",43.68,43.56,43.59,-0.03,-0.07,1389121.934029,3617,43.6101,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":162,"volume":306,"transactions":307,"vwap":308},"2026-09-18",43.73,43.5241,43.62,-0.11,1485072.786548,4210,43.5782,{"date":310,"open":311,"high":312,"low":313,"close":302,"change":220,"percent_change":221,"volume":314,"transactions":315,"vwap":316},"2026-09-17",43.75,43.79,43.65,1345722.43109,4662,43.7091,{"date":318,"open":294,"high":319,"low":286,"close":274,"change":320,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",43.725,0,1953005.154887,5217,43.617,{"date":325,"open":326,"high":327,"low":328,"close":274,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",43.76,43.765,43.5802,-0.16,-0.37,1798032.47748,4712,43.6722,{"date":335,"open":336,"high":337,"low":302,"close":326,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",43.8,43.84,-0.025,-0.06,1795459.000399,6322,43.7785,{"date":344,"open":302,"high":345,"low":302,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",43.92,43.785,0.11,0.25,1155616.144947,5125,43.8083,{"date":353,"open":336,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",43.83,43.67,43.675,-0.365,-0.83,1404206.622476,4732,43.7324,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":46,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",44.27,44.025,44.04,-0.47,3135604.505667,3141,44.042,{"date":372,"open":373,"high":374,"low":375,"close":373,"change":376,"percent_change":72,"volume":377,"transactions":378,"vwap":379},"2026-09-08",44.25,44.29,44.2,0.03,618128.145755,2749,44.2484,{"date":381,"open":374,"high":382,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",44.305,44.22,0.01,0.02,636976.08668,1649,44.2718,{"date":390,"open":391,"high":392,"low":375,"close":393,"change":394,"percent_change":211,"volume":395,"transactions":396,"vwap":397},"2026-09-03",44.32,44.38,44.21,-0.08,604244.642368,2313,44.2915,{"date":399,"open":400,"high":400,"low":373,"close":374,"change":338,"percent_change":339,"volume":401,"transactions":402,"vwap":403},"2026-09-02",44.33,413685.04998,2328,44.2907,{"date":405,"open":406,"high":406,"low":373,"close":407,"change":408,"percent_change":95,"volume":409,"transactions":410,"vwap":411},"2026-09-01",44.48,44.315,-0.345,977504.77351,3482,44.2944,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":190,"percent_change":191,"volume":418,"transactions":419,"vwap":420},"2026-08-31",44.62,44.675,44.54,44.66,320173.60867,1945,44.6324,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":296,"percent_change":329,"volume":427,"transactions":428,"vwap":429},"2026-08-28",44.78,44.805,44.6941,44.7,1094196.153901,5599,44.737,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":295,"percent_change":296,"volume":436,"transactions":437,"vwap":438},"2026-08-27",44.81,44.845,44.765,44.77,368446.534349,2242,44.8074,{"date":440,"open":441,"high":442,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",44.91,44.9252,44.8,-0.065,-0.14,393139.908019,2750,44.8225,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",44.87,44.9,44.84,44.865,0.024,0.05,992848.200787,2899,44.8729,{"date":461,"open":451,"high":462,"low":453,"close":463,"change":464,"percent_change":339,"volume":465,"transactions":466,"vwap":467},"2026-08-24",44.94,44.841,-0.029,657250.648982,2413,44.892,{"date":469,"open":441,"high":441,"low":470,"close":451,"change":190,"percent_change":191,"volume":471,"transactions":472,"vwap":473},"2026-08-21",44.82,448685.157548,1754,44.8697,{"date":475,"open":470,"high":476,"low":477,"close":441,"change":145,"percent_change":190,"volume":478,"transactions":479,"vwap":480},"2026-08-20",44.925,44.8099,382422.29155,2650,44.8458,{"date":482,"open":452,"high":483,"low":452,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",45.015,44.93,0.09,0.2,702470.978229,2746,44.9507,{"date":491,"open":492,"high":492,"low":423,"close":453,"change":394,"percent_change":211,"volume":493,"transactions":494,"vwap":495},"2026-08-18",44.92,472474.032096,2549,44.8654,{"date":497,"open":498,"high":498,"low":499,"close":492,"change":238,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",45.06,44.895,-0.38,741370.340285,3513,44.9968,{"date":505,"open":506,"high":507,"low":508,"close":506,"change":339,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-14",45.09,45.15,45.03,-0.13,441563.85735,2880,45.0967,{"date":514,"open":515,"high":516,"low":517,"close":507,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-13",45.14,45.2161,45.1,0.08,0.18,403758.6733,2110,45.1518,{"date":524,"open":525,"high":526,"low":527,"close":527,"change":320,"percent_change":320,"volume":528,"transactions":529,"vwap":530},"2026-08-12",45.08,45.12,45.07,273397.0191,1768,45.1009,{"date":532,"open":533,"high":506,"low":534,"close":527,"change":535,"percent_change":485,"volume":536,"transactions":537,"vwap":538},"2026-08-11",45.02,45.01,0.04,755242.9111,3130,45.0388,{"date":540,"open":498,"high":498,"low":483,"close":508,"change":295,"percent_change":296,"volume":541,"transactions":542,"vwap":543},"2026-08-10",497651.915241,3451,45.036,{"date":545,"open":534,"high":527,"low":546,"close":498,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-07",44.995,0.12,0.27,2209666.7661,4442,45.0393,{"date":553,"open":554,"high":555,"low":484,"close":462,"change":190,"percent_change":191,"volume":556,"transactions":557,"vwap":558},"2026-08-06",44.96,44.98,263178.05975,2038,44.9472,{"date":560,"open":484,"high":555,"low":561,"close":555,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-05",44.915,0.045,0.1,319714.56525,2345,44.9487,{"date":568,"open":453,"high":569,"low":453,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-04",44.95,44.935,0.105,0.23,699075.0977,3519,44.9239,{"date":577,"open":432,"high":578,"low":579,"close":580,"change":296,"percent_change":329,"volume":581,"transactions":582,"vwap":583},"2026-08-03",44.855,44.7909,44.83,673236.255766,2477,44.8209,{"date":585,"open":452,"high":484,"low":586,"close":452,"change":587,"percent_change":38,"volume":588,"transactions":589,"vwap":590},"2026-07-31",44.85,-0.1,478661.6631,1570,44.8909,{"date":592,"open":554,"high":593,"low":594,"close":593,"change":320,"percent_change":320,"volume":595,"transactions":596,"vwap":597},"2026-07-30",45,44.88,419605.65576,1904,44.9509,{"date":599,"open":525,"high":600,"low":601,"close":593,"change":191,"percent_change":257,"volume":602,"transactions":603,"vwap":604},"2026-07-29",45.13,44.985,379568.792087,2284,45.0657,{"date":606,"open":533,"high":607,"low":533,"close":506,"change":72,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-28",45.105,0.16,476731.63539,2596,45.081,{"date":613,"open":534,"high":498,"low":534,"close":533,"change":220,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-27",0.29,305384.912558,1331,45.031,{"date":619,"open":470,"high":620,"low":470,"close":621,"change":456,"percent_change":347,"volume":622,"transactions":623,"vwap":624},"2026-07-24",44.99,44.89,1117263.046417,2106,44.9333,{"date":626,"open":554,"high":627,"low":435,"close":453,"change":22,"percent_change":126,"volume":628,"transactions":629,"vwap":630},"2026-07-23",44.965,2375383.028314,3884,44.8666,{"date":632,"open":507,"high":633,"low":506,"close":517,"change":634,"percent_change":101,"volume":635,"transactions":636,"vwap":637},"2026-07-22",45.195,-0.135,195157.181487,1363,45.1317,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-21",45.31,45.33,45.23,45.235,-0.085,-0.19,373683.638393,1644,45.2629,{"date":650,"open":651,"high":651,"low":652,"close":653,"change":296,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-20",45.41,45.315,45.32,-0.15,188390.6768,1292,45.3534,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":295,"percent_change":296,"volume":664,"transactions":665,"vwap":666},"2026-07-17",45.42,45.435,45.3401,45.39,193598.611598,1453,45.3694,{"date":668,"open":669,"high":669,"low":670,"close":660,"change":296,"percent_change":654,"volume":671,"transactions":672,"vwap":673},"2026-07-16",45.49,45.38,258484.564543,1920,45.4159,{"date":675,"open":676,"high":677,"low":678,"close":669,"change":679,"percent_change":238,"volume":680,"transactions":681,"vwap":682},"2026-07-15",45.53,45.571,45.48,-0.078,399796.844369,1430,45.5297,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":688,"percent_change":200,"volume":689,"transactions":690,"vwap":691},"2026-07-14",45.51,45.61,45.568,0.028,376894.509,1810,45.5774,{"date":693,"open":694,"high":694,"low":695,"close":696,"change":320,"percent_change":320,"volume":697,"transactions":402,"vwap":698},"2026-07-13",45.59,45.485,45.54,366003.7258,45.5244,{"date":700,"open":701,"high":702,"low":685,"close":696,"change":145,"percent_change":190,"volume":703,"transactions":9,"vwap":696},"2026-07-10",45.52,45.57,316600,{"date":705,"open":706,"high":707,"low":708,"close":708,"change":384,"percent_change":385,"volume":709,"transactions":9,"vwap":708},"2026-07-09",45.6,45.62,45.56,423200,{"date":711,"open":685,"high":694,"low":685,"close":712,"change":713,"percent_change":305,"volume":714,"transactions":9,"vwap":712},"2026-07-08",45.55,-0.05,837600,{"date":716,"open":717,"high":717,"low":706,"close":706,"change":121,"percent_change":22,"volume":718,"transactions":9,"vwap":706},"2026-07-07",45.73,415300,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":145,"volume":726,"transactions":9,"vwap":724},"2026-07-06",45.71,45.74,45.68,45.72,-0.01,272000,{"date":728,"open":729,"high":717,"low":730,"close":717,"change":485,"percent_change":486,"volume":731,"transactions":9,"vwap":717},"2026-07-02",45.69,45.63,198700,{"date":733,"open":686,"high":734,"low":735,"close":736,"change":329,"percent_change":150,"volume":737,"transactions":9,"vwap":736},"2026-07-01",45.66,45.58,45.64,939000,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":725,"percent_change":145,"volume":744,"transactions":9,"vwap":743},"2026-06-30",45.81,45.84,45.78,45.8,254900,{"date":746,"open":747,"high":748,"low":747,"close":740,"change":456,"percent_change":347,"volume":749,"transactions":9,"vwap":740},"2026-06-29",45.77,45.82,508500,{"date":751,"open":752,"high":747,"low":752,"close":753,"change":376,"percent_change":72,"volume":754,"transactions":9,"vwap":753},"2026-06-26",45.67,45.76,182500,{"date":756,"open":722,"high":747,"low":724,"close":717,"change":385,"percent_change":535,"volume":757,"transactions":9,"vwap":717},"2026-06-25",310600,{"date":759,"open":760,"high":761,"low":760,"close":721,"change":563,"percent_change":762,"volume":763,"transactions":9,"vwap":721},"2026-06-24",45.65,45.75,0.22,180400,{"date":765,"open":730,"high":752,"low":686,"close":686,"change":339,"percent_change":509,"volume":766,"transactions":9,"vwap":686},"2026-06-23",118700,{"date":768,"open":686,"high":769,"low":686,"close":752,"change":320,"percent_change":320,"volume":770,"transactions":9,"vwap":752},"2026-06-22",45.7,504000,{"date":772,"open":694,"high":729,"low":694,"close":752,"change":220,"percent_change":614,"volume":773,"transactions":9,"vwap":752},"2026-06-18",287500,{"date":775,"open":686,"high":734,"low":701,"close":696,"change":713,"percent_change":305,"volume":776,"transactions":9,"vwap":696},"2026-06-17",377900,{"date":778,"open":706,"high":734,"low":694,"close":694,"change":320,"percent_change":320,"volume":779,"transactions":9,"vwap":694},"2026-06-16",433000,{"date":781,"open":702,"high":760,"low":702,"close":694,"change":535,"percent_change":485,"volume":782,"transactions":9,"vwap":694},"2026-06-15",215000,{"date":784,"open":712,"high":706,"low":785,"close":712,"change":339,"percent_change":509,"volume":786,"transactions":9,"vwap":712},"2026-06-12",45.47,274700,{"date":788,"open":669,"high":760,"low":785,"close":686,"change":347,"percent_change":789,"volume":790,"transactions":9,"vwap":686},"2026-06-11",0.24,553000,{"date":792,"open":712,"high":735,"low":793,"close":794,"change":191,"percent_change":257,"volume":795,"transactions":9,"vwap":794},"2026-06-10",45.45,45.5,499200,{"date":797,"open":676,"high":730,"low":676,"close":694,"change":376,"percent_change":72,"volume":798,"transactions":9,"vwap":694},"2026-06-09",570800,{"date":800,"open":696,"high":707,"low":696,"close":708,"change":320,"percent_change":320,"volume":801,"transactions":9,"vwap":708},"2026-06-08",240100,{"date":803,"open":696,"high":735,"low":794,"close":708,"change":296,"percent_change":654,"volume":804,"transactions":9,"vwap":708},"2026-06-05",497900,{"date":806,"open":708,"high":760,"low":708,"close":730,"change":456,"percent_change":347,"volume":807,"transactions":9,"vwap":730},"2026-06-04",272500,{"date":809,"open":794,"high":686,"low":794,"close":735,"change":725,"percent_change":145,"volume":810,"transactions":9,"vwap":735},"2026-06-03",551200,{"date":812,"open":685,"high":707,"low":685,"close":694,"change":563,"percent_change":762,"volume":813,"transactions":9,"vwap":694},"2026-06-02",224000,{"date":815,"open":670,"high":696,"low":816,"close":669,"change":587,"percent_change":38,"volume":817,"transactions":9,"vwap":669},"2026-06-01",45.34,773600,{"date":819,"open":696,"high":736,"low":696,"close":694,"change":200,"percent_change":220,"volume":820,"transactions":9,"vwap":694},"2026-05-29",551000,{"date":822,"open":651,"high":708,"low":651,"close":676,"change":72,"percent_change":823,"volume":824,"transactions":9,"vwap":676},"2026-05-28",0.15,488600,{"date":826,"open":670,"high":669,"low":670,"close":827,"change":200,"percent_change":220,"volume":828,"transactions":9,"vwap":827},"2026-05-27",45.46,175200,{"date":830,"open":831,"high":660,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-05-26",45.29,45.4,0.21,0.46,388400,{"date":837,"open":507,"high":838,"low":507,"close":839,"change":320,"percent_change":320,"volume":840,"transactions":9,"vwap":839},"2026-05-22",45.24,45.19,202100,{"date":842,"open":843,"high":839,"low":843,"close":839,"change":535,"percent_change":485,"volume":844,"transactions":9,"vwap":839},"2026-05-21",45.060001,918300,{"date":846,"open":847,"high":848,"low":843,"close":507,"change":518,"percent_change":519,"volume":849,"transactions":9,"vwap":507},"2026-05-20",45.080002,45.17,1124000,{"date":851,"open":852,"high":852,"low":593,"close":527,"change":305,"percent_change":157,"volume":853,"transactions":9,"vwap":527},"2026-05-19",45.11,422500,{"date":855,"open":856,"high":857,"low":852,"close":856,"change":385,"percent_change":535,"volume":858,"transactions":9,"vwap":856},"2026-05-18",45.18,45.21,966400,{"date":860,"open":642,"high":831,"low":527,"close":861,"change":38,"percent_change":106,"volume":862,"transactions":9,"vwap":861},"2026-05-15",45.16,554700,{"date":864,"open":865,"high":866,"low":865,"close":670,"change":320,"percent_change":320,"volume":867,"transactions":9,"vwap":670},"2026-05-14",45.36,45.43,208800,{"date":869,"open":663,"high":866,"low":865,"close":670,"change":713,"percent_change":305,"volume":870,"transactions":9,"vwap":670},"2026-05-13",357100,{"date":872,"open":866,"high":785,"low":832,"close":866,"change":296,"percent_change":654,"volume":873,"transactions":9,"vwap":866},"2026-05-12",626900,{"date":875,"open":669,"high":696,"low":669,"close":794,"change":725,"percent_change":145,"volume":876,"transactions":9,"vwap":794},"2026-05-11",212200,{"date":878,"open":708,"high":735,"low":669,"close":685,"change":376,"percent_change":72,"volume":879,"transactions":9,"vwap":685},"2026-05-08",115200,{"date":881,"open":685,"high":735,"low":678,"close":678,"change":190,"percent_change":191,"volume":882,"transactions":9,"vwap":678},"2026-05-07",253600,{"date":884,"open":702,"high":702,"low":794,"close":701,"change":347,"percent_change":789,"volume":885,"transactions":9,"vwap":701},"2026-05-06",359200,{"date":887,"open":678,"high":678,"low":663,"close":651,"change":145,"percent_change":190,"volume":888,"transactions":9,"vwap":651},"2026-05-05",655700,{"date":890,"open":660,"high":793,"low":891,"close":866,"change":320,"percent_change":320,"volume":892,"transactions":9,"vwap":866},"2026-05-04",45.37,479600,{"date":894,"open":794,"high":685,"low":866,"close":866,"change":654,"percent_change":895,"volume":896,"transactions":9,"vwap":866},"2026-05-01",-0.33,284200,{"date":898,"open":676,"high":706,"low":676,"close":735,"change":200,"percent_change":220,"volume":899,"transactions":9,"vwap":735},"2026-04-30",332100,{"date":901,"open":760,"high":760,"low":794,"close":701,"change":445,"percent_change":902,"volume":903,"transactions":9,"vwap":701},"2026-04-29",-0.31,399900,{"date":905,"open":752,"high":722,"low":707,"close":734,"change":394,"percent_change":238,"volume":906,"transactions":9,"vwap":734},"2026-04-28",183500,{"date":908,"open":722,"high":761,"low":729,"close":722,"change":725,"percent_change":145,"volume":909,"transactions":9,"vwap":722},"2026-04-27",200600,{"date":911,"open":717,"high":761,"low":723,"close":761,"change":456,"percent_change":347,"volume":912,"transactions":9,"vwap":761},"2026-04-24",325700,{"date":914,"open":722,"high":722,"low":760,"close":769,"change":320,"percent_change":320,"volume":915,"transactions":9,"vwap":769},"2026-04-23",388200,{"date":917,"open":723,"high":724,"low":752,"close":769,"change":535,"percent_change":485,"volume":918,"transactions":9,"vwap":769},"2026-04-22",643700,{"date":920,"open":721,"high":721,"low":760,"close":734,"change":394,"percent_change":238,"volume":921,"transactions":9,"vwap":734},"2026-04-21",264200,{"date":923,"open":724,"high":742,"low":721,"close":722,"change":145,"percent_change":190,"volume":924,"transactions":9,"vwap":722},"2026-04-20",687000,{"date":926,"open":721,"high":927,"low":723,"close":753,"change":608,"percent_change":928,"volume":929,"transactions":9,"vwap":753},"2026-04-17",45.79,0.35,706600,{"date":931,"open":730,"high":730,"low":694,"close":706,"change":376,"percent_change":72,"volume":932,"transactions":9,"vwap":706},"2026-04-16",225400,{"date":934,"open":730,"high":736,"low":712,"close":702,"change":190,"percent_change":191,"volume":935,"transactions":9,"vwap":702},"2026-04-15",255200,{"date":937,"open":760,"high":760,"low":694,"close":686,"change":384,"percent_change":385,"volume":938,"transactions":9,"vwap":686},"2026-04-14",394300,{"date":940,"open":735,"high":707,"low":708,"close":706,"change":376,"percent_change":72,"volume":941,"transactions":9,"vwap":706},"2026-04-13",312000,{"date":943,"open":706,"high":686,"low":712,"close":702,"change":385,"percent_change":535,"volume":944,"transactions":9,"vwap":702},"2026-04-10",729900,{"date":946,"open":676,"high":707,"low":785,"close":712,"change":72,"percent_change":823,"volume":947,"transactions":9,"vwap":712},"2026-04-09",1791100,{"date":949,"open":694,"high":769,"low":678,"close":678,"change":347,"percent_change":789,"volume":950,"transactions":9,"vwap":678},"2026-04-08",393300,{"date":952,"open":953,"high":663,"low":831,"close":891,"change":535,"percent_change":485,"volume":954,"transactions":9,"vwap":891},"2026-04-07",45.3,422200,{"date":956,"open":953,"high":670,"low":953,"close":641,"change":295,"percent_change":296,"volume":957,"transactions":9,"vwap":641},"2026-04-06",472300,{"date":959,"open":831,"high":670,"low":960,"close":865,"change":200,"percent_change":220,"volume":961,"transactions":9,"vwap":865},"2026-04-02",45.25,628200,{"date":963,"open":642,"high":641,"low":642,"close":953,"change":190,"percent_change":191,"volume":964,"transactions":9,"vwap":953},"2026-04-01",609900,{"date":966,"open":838,"high":663,"low":967,"close":816,"change":823,"percent_change":968,"volume":969,"transactions":9,"vwap":816},"2026-03-31",45.22,0.33,607400,{"date":971,"open":861,"high":642,"low":507,"close":839,"change":485,"percent_change":486,"volume":972,"transactions":9,"vwap":839},"2026-03-30",516200,{"date":974,"open":555,"high":526,"low":569,"close":975,"change":376,"percent_change":72,"volume":976,"transactions":9,"vwap":975},"2026-03-27",45.099998,562800,{"date":978,"open":507,"high":856,"low":527,"close":527,"change":509,"percent_change":277,"volume":979,"transactions":9,"vwap":527},"2026-03-26",812000,{"date":981,"open":515,"high":982,"low":526,"close":982,"change":563,"percent_change":762,"volume":983,"transactions":9,"vwap":982},"2026-03-25",45.2,750300,{"date":985,"open":967,"high":831,"low":847,"close":975,"change":162,"percent_change":986,"volume":987,"transactions":9,"vwap":975},"2026-03-24",-0.55,2749100,{"date":989,"open":640,"high":832,"low":642,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-03-23",45.35,0.17,0.38,552100,{"date":995,"open":706,"high":730,"low":848,"close":856,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":856},"2026-03-20",-0.45,-0.99,519600,{"date":1000,"open":734,"high":734,"low":701,"close":730,"change":725,"percent_change":145,"volume":1001,"transactions":9,"vwap":730},"2026-03-19",834800,{"date":1003,"open":721,"high":742,"low":736,"close":736,"change":305,"percent_change":157,"volume":1004,"transactions":9,"vwap":736},"2026-03-18",185300,{"date":1006,"open":753,"high":747,"low":717,"close":761,"change":384,"percent_change":385,"volume":1007,"transactions":9,"vwap":761},"2026-03-17",132800,{"date":1009,"open":742,"high":1010,"low":721,"close":722,"change":384,"percent_change":385,"volume":1011,"transactions":9,"vwap":722},"2026-03-16",45.83,519300,{"date":1013,"open":760,"high":717,"low":736,"close":717,"change":547,"percent_change":1014,"volume":1015,"transactions":9,"vwap":717},"2026-03-13",0.26,292300,{"date":1017,"open":736,"high":761,"low":706,"close":686,"change":329,"percent_change":150,"volume":899,"transactions":9,"vwap":686},"2026-03-12",{"date":1019,"open":1020,"high":1020,"low":729,"close":747,"change":296,"percent_change":654,"volume":1021,"transactions":9,"vwap":747},"2026-03-11",45.85,411600,{"date":1023,"open":1024,"high":1025,"low":748,"close":741,"change":296,"percent_change":654,"volume":1026,"transactions":9,"vwap":741},"2026-03-10",45.91,45.93,136000,{"date":1028,"open":741,"high":1029,"low":748,"close":1024,"change":320,"percent_change":320,"volume":1030,"transactions":9,"vwap":1024},"2026-03-09",45.95,255500,{"date":1032,"open":741,"high":1025,"low":748,"close":1024,"change":190,"percent_change":191,"volume":1033,"transactions":9,"vwap":1024},"2026-03-06",239100,{"date":1035,"open":1029,"high":1036,"low":1020,"close":1029,"change":190,"percent_change":191,"volume":1037,"transactions":9,"vwap":1029},"2026-03-05",45.98,508800,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":385,"percent_change":535,"volume":1044,"transactions":9,"vwap":1043},"2026-03-04",46.029999,46.040001,45.92,45.99,301900,{"date":1046,"open":1047,"high":1047,"low":1024,"close":1048,"change":46,"percent_change":996,"volume":1049,"transactions":9,"vwap":1048},"2026-03-03",46.12,45.97,379500,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1054,"change":116,"percent_change":167,"volume":1055,"transactions":9,"vwap":1054},"2026-03-02",46.36,46.17,46.18,292600,{"date":1057,"open":1058,"high":25,"low":1059,"close":25,"change":456,"percent_change":347,"volume":1060,"transactions":9,"vwap":25},"2026-02-27",46.49,46.45,339500,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1059,"change":535,"percent_change":485,"volume":1066,"transactions":9,"vwap":1059},"2026-02-26",46.44,46.46,46.41,428400,{"date":1068,"open":1069,"high":1065,"low":1052,"close":1065,"change":384,"percent_change":385,"volume":1070,"transactions":9,"vwap":1065},"2026-02-25",46.38,266200,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1074,"change":200,"percent_change":220,"volume":1076,"transactions":9,"vwap":1074},"2026-02-24",46.34,46.4,46.33,357400,{"date":1078,"open":1052,"high":1052,"low":1079,"close":1073,"change":200,"percent_change":220,"volume":1080,"transactions":9,"vwap":1073},"2026-02-23",46.28,223800,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1079,"change":535,"percent_change":485,"volume":1086,"transactions":9,"vwap":1079},"2026-02-20",46.3,46.31,46.26,192500,{"date":1088,"open":1085,"high":1089,"low":1090,"close":1091,"change":320,"percent_change":320,"volume":1092,"transactions":9,"vwap":1091},"2026-02-19",46.27,46.23,46.24,353200,{"date":1094,"open":1085,"high":1089,"low":1095,"close":1091,"change":145,"percent_change":190,"volume":1096,"transactions":9,"vwap":1091},"2026-02-18",46.21,620100,{"date":1098,"open":1099,"high":1083,"low":1099,"close":1085,"change":295,"percent_change":339,"volume":1100,"transactions":9,"vwap":1085},"2026-02-17",46.25,327600,{"date":1102,"open":1090,"high":1103,"low":1090,"close":1103,"change":563,"percent_change":762,"volume":1104,"transactions":9,"vwap":1103},"2026-02-13",46.29,290800,{"date":1106,"open":1107,"high":1095,"low":1108,"close":1109,"change":563,"percent_change":762,"volume":1110,"transactions":9,"vwap":1109},"2026-02-12",46.14,46.13,46.19,459900,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1115,"change":339,"percent_change":509,"volume":1116,"transactions":9,"vwap":1115},"2026-02-11",46.049999,46.099998,46.09,255800,{"date":1118,"open":1119,"high":1095,"low":1108,"close":1120,"change":456,"percent_change":347,"volume":1121,"transactions":9,"vwap":1120},"2026-02-10",46.16,46.15,324000,{"date":1123,"open":1113,"high":1124,"low":1113,"close":1114,"change":376,"percent_change":72,"volume":1125,"transactions":9,"vwap":1114},"2026-02-09",46.11,237400,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1129,"change":385,"percent_change":535,"volume":1131,"transactions":9,"vwap":1129},"2026-02-06",46.060001,46.07,46.02,387100,{"date":1133,"open":1113,"high":1115,"low":1130,"close":1113,"change":535,"percent_change":485,"volume":1134,"transactions":9,"vwap":1113},"2026-02-05",351700,{"date":1136,"open":1029,"high":1130,"low":1024,"close":1137,"change":485,"percent_change":486,"volume":1138,"transactions":9,"vwap":1137},"2026-02-04",46.0099983,326500,{"date":1140,"open":1141,"high":1042,"low":1141,"close":1042,"change":456,"percent_change":347,"volume":1142,"transactions":9,"vwap":1042},"2026-02-03",45.89,226400,{"date":1144,"open":1145,"high":1029,"low":1145,"close":1146,"change":654,"percent_change":895,"volume":1147,"transactions":9,"vwap":1146},"2026-02-02",45.86,45.87,689100,{"date":1149,"open":1029,"high":1040,"low":1029,"close":1130,"change":72,"percent_change":823,"volume":1150,"transactions":9,"vwap":1130},"2026-01-30",314600,{"date":1152,"open":1042,"high":1043,"low":1042,"close":1029,"change":725,"percent_change":145,"volume":1153,"transactions":9,"vwap":1029},"2026-01-29",291100,{"date":1155,"open":1042,"high":1043,"low":1042,"close":1156,"change":384,"percent_change":385,"volume":1157,"transactions":9,"vwap":1156},"2026-01-28",45.96,210900,{"date":1159,"open":1160,"high":1029,"low":1160,"close":1029,"change":456,"percent_change":347,"volume":1161,"transactions":9,"vwap":1029},"2026-01-27",45.88,284800,{"date":1163,"open":1024,"high":1164,"low":1165,"close":1165,"change":320,"percent_change":320,"volume":1166,"transactions":9,"vwap":1165},"2026-01-26",45.94,45.9,337600,{"date":1168,"open":1160,"high":1042,"low":1020,"close":1165,"change":535,"percent_change":485,"volume":1169,"transactions":9,"vwap":1165},"2026-01-23",249500,{"date":1171,"open":1020,"high":1146,"low":1010,"close":1145,"change":190,"percent_change":191,"volume":1172,"transactions":9,"vwap":1145},"2026-01-22",338300,{"date":1174,"open":741,"high":1042,"low":753,"close":1165,"change":347,"percent_change":789,"volume":1175,"transactions":9,"vwap":1165},"2026-01-21",519000,{"date":1177,"open":1164,"high":1164,"low":747,"close":927,"change":445,"percent_change":101,"volume":1178,"transactions":9,"vwap":927},"2026-01-20",860700,{"date":1180,"open":1137,"high":1137,"low":1025,"close":1025,"change":713,"percent_change":305,"volume":1181,"transactions":9,"vwap":1025},"2026-01-16",422400,{"date":1183,"open":1041,"high":1041,"low":1048,"close":1036,"change":725,"percent_change":145,"volume":1184,"transactions":9,"vwap":1036},"2026-01-15",361500,{"date":1186,"open":1043,"high":1137,"low":1164,"close":1043,"change":485,"percent_change":486,"volume":1187,"transactions":9,"vwap":1043},"2026-01-14",936000,{"date":1189,"open":1029,"high":1156,"low":1165,"close":1165,"change":295,"percent_change":296,"volume":1190,"transactions":9,"vwap":1165},"2026-01-13",397000,{"date":1192,"open":1025,"high":1164,"low":1141,"close":1025,"change":145,"percent_change":190,"volume":1193,"transactions":9,"vwap":1025},"2026-01-12",924200,{"date":1195,"open":1165,"high":1048,"low":1165,"close":1029,"change":456,"percent_change":347,"volume":1196,"transactions":9,"vwap":1029},"2026-01-09",621900,{"date":1198,"open":1141,"high":1029,"low":1141,"close":1165,"change":295,"percent_change":296,"volume":1199,"transactions":9,"vwap":1165},"2026-01-08",652900,{"date":1201,"open":1020,"high":1025,"low":1020,"close":1025,"change":220,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1025},"2026-01-07",0.28,234200,{"date":1205,"open":753,"high":741,"low":761,"close":743,"change":384,"percent_change":385,"volume":1206,"transactions":9,"vwap":743},"2026-01-06",393000,{"date":1208,"open":742,"high":740,"low":753,"close":927,"change":535,"percent_change":485,"volume":1209,"transactions":9,"vwap":927},"2026-01-05",481600,{"date":1211,"open":724,"high":742,"low":724,"close":761,"change":535,"percent_change":485,"volume":1212,"transactions":9,"vwap":761},"2026-01-02",404600,{"date":1214,"open":734,"high":722,"low":734,"close":721,"change":384,"percent_change":385,"volume":1215,"transactions":9,"vwap":721},"2025-12-31",402800,{"date":1217,"open":723,"high":724,"low":734,"close":769,"change":320,"percent_change":320,"volume":1218,"transactions":9,"vwap":769},"2025-12-30",227900,{"date":1220,"open":769,"high":769,"low":734,"close":769,"change":376,"percent_change":72,"volume":1221,"transactions":9,"vwap":769},"2025-12-29",562300,{"date":1223,"open":721,"high":717,"low":730,"close":752,"change":190,"percent_change":191,"volume":1224,"transactions":9,"vwap":752},"2025-12-26",457200,{"date":1226,"open":736,"high":721,"low":736,"close":721,"change":456,"percent_change":347,"volume":1227,"transactions":9,"vwap":721},"2025-12-24",121600,{"date":1229,"open":694,"high":734,"low":712,"close":734,"change":456,"percent_change":347,"volume":1230,"transactions":9,"vwap":734},"2025-12-23",276700,{"date":1232,"open":702,"high":730,"low":702,"close":686,"change":320,"percent_change":320,"volume":1233,"transactions":9,"vwap":686},"2025-12-22",473400,{"date":1235,"open":706,"high":686,"low":735,"close":686,"change":385,"percent_change":535,"volume":1236,"transactions":9,"vwap":686},"2025-12-19",277800,{"date":1238,"open":694,"high":760,"low":702,"close":694,"change":121,"percent_change":22,"volume":1239,"transactions":9,"vwap":694},"2025-12-18",286900,{"date":1241,"open":769,"high":717,"low":734,"close":721,"change":385,"percent_change":535,"volume":1242,"transactions":9,"vwap":721},"2025-12-17",456000,{"date":1244,"open":736,"high":724,"low":730,"close":729,"change":535,"percent_change":485,"volume":1245,"transactions":9,"vwap":729},"2025-12-16",299300,{"date":1247,"open":729,"high":769,"low":686,"close":760,"change":72,"percent_change":823,"volume":1248,"transactions":9,"vwap":760},"2025-12-15",759700,{"date":1250,"open":706,"high":736,"low":735,"close":735,"change":339,"percent_change":509,"volume":1251,"transactions":9,"vwap":735},"2025-12-12",298400,{"date":1253,"open":723,"high":724,"low":707,"close":736,"change":145,"percent_change":190,"volume":1254,"transactions":9,"vwap":736},"2025-12-11",235000,{"date":1256,"open":706,"high":734,"low":735,"close":734,"change":72,"percent_change":823,"volume":1257,"transactions":9,"vwap":734},"2025-12-10",201500,{"date":1259,"open":707,"high":729,"low":694,"close":694,"change":295,"percent_change":296,"volume":1260,"transactions":9,"vwap":694},"2025-12-09",289100,{"date":1262,"open":694,"high":760,"low":694,"close":707,"change":295,"percent_change":296,"volume":1263,"transactions":9,"vwap":707},"2025-12-08",234000,{"date":1265,"open":730,"high":752,"low":686,"close":760,"change":320,"percent_change":320,"volume":1266,"transactions":9,"vwap":760},"2025-12-05",267600,{"date":1268,"open":707,"high":760,"low":694,"close":760,"change":384,"percent_change":385,"volume":1269,"transactions":9,"vwap":760},"2025-12-04",313300,{"date":1271,"open":730,"high":724,"low":707,"close":736,"change":384,"percent_change":385,"volume":1272,"transactions":9,"vwap":736},"2025-12-03",359900,{"date":1274,"open":730,"high":736,"low":702,"close":730,"change":725,"percent_change":145,"volume":1275,"transactions":9,"vwap":730},"2025-12-02",281800,{"date":1277,"open":760,"high":760,"low":686,"close":736,"change":248,"percent_change":23,"volume":1278,"transactions":9,"vwap":736},"2025-12-01",556900,{"date":1280,"open":1146,"high":1042,"low":1146,"close":1042,"change":385,"percent_change":535,"volume":1281,"transactions":9,"vwap":1042},"2025-11-28",112700,{"date":1283,"open":748,"high":1165,"low":740,"close":1165,"change":485,"percent_change":486,"volume":1284,"transactions":9,"vwap":1165},"2025-11-26",175700,{"date":1286,"open":1160,"high":1160,"low":927,"close":740,"change":320,"percent_change":320,"volume":1287,"transactions":9,"vwap":740},"2025-11-25",453900,{"date":1289,"open":761,"high":741,"low":761,"close":740,"change":535,"percent_change":485,"volume":1290,"transactions":9,"vwap":740},"2025-11-24",209300,{"date":1292,"open":741,"high":741,"low":717,"close":747,"change":320,"percent_change":320,"volume":1293,"transactions":9,"vwap":747},"2025-11-21",286100,{"date":1295,"open":769,"high":748,"low":769,"close":747,"change":535,"percent_change":485,"volume":1296,"transactions":9,"vwap":747},"2025-11-20",574900,{"date":1298,"open":753,"high":741,"low":721,"close":717,"change":296,"percent_change":654,"volume":1299,"transactions":9,"vwap":717},"2025-11-19",529200,{"date":1301,"open":1020,"high":1160,"low":742,"close":743,"change":456,"percent_change":347,"volume":1302,"transactions":9,"vwap":743},"2025-11-18",263800,{"date":1304,"open":724,"high":743,"low":724,"close":761,"change":200,"percent_change":220,"volume":1305,"transactions":9,"vwap":761},"2025-11-17",319300,{"date":1307,"open":748,"high":741,"low":723,"close":729,"change":296,"percent_change":654,"volume":1308,"transactions":9,"vwap":729},"2025-11-14",327700,{"date":1310,"open":761,"high":743,"low":722,"close":753,"change":121,"percent_change":22,"volume":1311,"transactions":9,"vwap":753},"2025-11-13",431600,{"date":1313,"open":1042,"high":1042,"low":742,"close":1160,"change":295,"percent_change":296,"volume":1314,"transactions":9,"vwap":1160},"2025-11-12",242400,{"date":1316,"open":742,"high":1042,"low":742,"close":1024,"change":220,"percent_change":1202,"volume":1317,"transactions":9,"vwap":1024},"2025-11-11",132600,{"date":1319,"open":761,"high":743,"low":761,"close":742,"change":535,"percent_change":485,"volume":1320,"transactions":9,"vwap":742},"2025-11-10",128700,{"date":1322,"open":717,"high":743,"low":717,"close":722,"change":725,"percent_change":145,"volume":1323,"transactions":9,"vwap":722},"2025-11-07",278700,{"date":1325,"open":753,"high":747,"low":721,"close":761,"change":518,"percent_change":519,"volume":1326,"transactions":9,"vwap":761},"2025-11-06",750800,{"date":1328,"open":769,"high":724,"low":760,"close":752,"change":339,"percent_change":509,"volume":1329,"transactions":9,"vwap":752},"2025-11-05",1158900,{"date":1331,"open":721,"high":742,"low":729,"close":717,"change":535,"percent_change":485,"volume":1332,"transactions":9,"vwap":717},"2025-11-04",1269200,{"date":1334,"open":769,"high":761,"low":723,"close":729,"change":46,"percent_change":258,"volume":1335,"transactions":9,"vwap":729},"2025-11-03",328300,{"date":1337,"open":1145,"high":1025,"low":1145,"close":1165,"change":72,"percent_change":823,"volume":1338,"transactions":9,"vwap":1165},"2025-10-31",220300,{"date":1340,"open":717,"high":1020,"low":724,"close":1010,"change":145,"percent_change":190,"volume":1341,"transactions":9,"vwap":1010},"2025-10-30",473600,{"date":1343,"open":1160,"high":1025,"low":1010,"close":1020,"change":339,"percent_change":509,"volume":1344,"transactions":9,"vwap":1020},"2025-10-29",340300,{"date":1346,"open":1141,"high":1156,"low":1141,"close":1024,"change":725,"percent_change":145,"volume":1347,"transactions":9,"vwap":1024},"2025-10-28",184900,{"date":1349,"open":1160,"high":1029,"low":1160,"close":1042,"change":72,"percent_change":823,"volume":1350,"transactions":9,"vwap":1042},"2025-10-27",220200,{"date":1352,"open":1036,"high":1036,"low":1020,"close":1020,"change":713,"percent_change":305,"volume":1353,"transactions":9,"vwap":1020},"2025-10-24",248300,{"date":1355,"open":1160,"high":1025,"low":1145,"close":1165,"change":145,"percent_change":190,"volume":1356,"transactions":9,"vwap":1165},"2025-10-23",302100,{"date":1358,"open":1156,"high":1156,"low":1141,"close":1042,"change":384,"percent_change":385,"volume":1359,"transactions":9,"vwap":1042},"2025-10-22",509100,{"date":1361,"open":1025,"high":1025,"low":1160,"close":1024,"change":320,"percent_change":320,"volume":1362,"transactions":9,"vwap":1024},"2025-10-21",231700,{"date":1364,"open":1141,"high":1025,"low":1146,"close":1024,"change":485,"percent_change":486,"volume":1365,"transactions":9,"vwap":1024},"2025-10-20",194000,{"date":1367,"open":740,"high":1146,"low":743,"close":748,"change":295,"percent_change":296,"volume":1368,"transactions":9,"vwap":748},"2025-10-17",517100,{"date":1370,"open":741,"high":1146,"low":722,"close":1020,"change":547,"percent_change":1014,"volume":1371,"transactions":9,"vwap":1020},"2025-10-16",279600,{"date":1373,"open":927,"high":927,"low":729,"close":717,"change":376,"percent_change":72,"volume":1374,"transactions":9,"vwap":717},"2025-10-15",6018700,{"date":1376,"open":742,"high":742,"low":769,"close":769,"change":296,"percent_change":654,"volume":1377,"transactions":9,"vwap":769},"2025-10-14",144200,{"date":1379,"open":724,"high":747,"low":730,"close":747,"change":347,"percent_change":789,"volume":1380,"transactions":9,"vwap":747},"2025-10-13",244900,{"date":1382,"open":723,"high":723,"low":694,"close":734,"change":347,"percent_change":789,"volume":1383,"transactions":9,"vwap":734},"2025-10-10",709500,{"date":1385,"open":712,"high":694,"low":685,"close":712,"change":385,"percent_change":535,"volume":1386,"transactions":9,"vwap":712},"2025-10-09",277600,{"date":1388,"open":701,"high":730,"low":701,"close":676,"change":320,"percent_change":320,"volume":1389,"transactions":9,"vwap":676},"2025-10-08",173300,{"date":1391,"open":708,"high":708,"low":1392,"close":676,"change":376,"percent_change":72,"volume":1393,"transactions":9,"vwap":676},"2025-10-07",45.44,246700,{"date":1395,"open":827,"high":794,"low":866,"close":794,"change":725,"percent_change":145,"volume":1396,"transactions":9,"vwap":794},"2025-10-06",739100,{"date":1398,"open":701,"high":712,"low":827,"close":685,"change":385,"percent_change":535,"volume":1399,"transactions":9,"vwap":685},"2025-10-03",178500,{"date":1401,"open":785,"high":794,"low":866,"close":669,"change":384,"percent_change":385,"volume":1161,"transactions":9,"vwap":669},"2025-10-02",{"date":1403,"open":794,"high":712,"low":785,"close":678,"change":191,"percent_change":257,"volume":1404,"transactions":9,"vwap":678},"2025-10-01",450500,{"date":1406,"open":686,"high":707,"low":712,"close":702,"change":320,"percent_change":320,"volume":1407,"transactions":9,"vwap":702},"2025-09-30",1051000,{"date":1409,"open":708,"high":706,"low":696,"close":702,"change":456,"percent_change":347,"volume":1410,"transactions":9,"vwap":702},"2025-09-29",385800,{"date":1412,"open":701,"high":702,"low":794,"close":701,"change":145,"percent_change":190,"volume":1413,"transactions":9,"vwap":701},"2025-09-26",211800,{"date":1415,"open":676,"high":712,"low":678,"close":696,"change":295,"percent_change":296,"volume":1416,"transactions":9,"vwap":696},"2025-09-25",303000,{"date":1418,"open":736,"high":760,"low":708,"close":702,"change":713,"percent_change":305,"volume":1419,"transactions":9,"vwap":702},"2025-09-24",308500,{"date":1421,"open":734,"high":769,"low":707,"close":707,"change":339,"percent_change":509,"volume":1422,"transactions":9,"vwap":707},"2025-09-23",216500,{"date":1424,"open":729,"high":769,"low":734,"close":723,"change":725,"percent_change":145,"volume":1425,"transactions":9,"vwap":723},"2025-09-22",449400,{"date":1427,"open":769,"high":769,"low":736,"close":729,"change":725,"percent_change":145,"volume":1428,"transactions":9,"vwap":729},"2025-09-19",196900,{"date":1430,"open":752,"high":769,"low":686,"close":769,"change":725,"percent_change":145,"volume":1431,"transactions":9,"vwap":769},"2025-09-18",433400,{"date":1433,"open":722,"high":1141,"low":729,"close":721,"change":295,"percent_change":296,"volume":1434,"transactions":9,"vwap":721},"2025-09-17",434700,{"date":1436,"open":752,"high":722,"low":730,"close":722,"change":72,"percent_change":823,"volume":1437,"transactions":9,"vwap":722},"2025-09-16",1004600,{"date":1439,"open":694,"high":769,"low":708,"close":752,"change":823,"percent_change":968,"volume":1440,"transactions":9,"vwap":752},"2025-09-15",558500,{"date":1442,"open":696,"high":712,"low":866,"close":701,"change":535,"percent_change":485,"volume":1443,"transactions":9,"vwap":701},"2025-09-12",1063400,{"date":1445,"open":663,"high":708,"low":663,"close":678,"change":220,"percent_change":614,"volume":1446,"transactions":9,"vwap":678},"2025-09-11",674100,{"date":1448,"open":1449,"high":832,"low":960,"close":990,"change":220,"percent_change":614,"volume":1450,"transactions":9,"vwap":990},"2025-09-10",45.28,213200,{"date":1452,"open":857,"high":641,"low":507,"close":967,"change":190,"percent_change":191,"volume":1245,"transactions":9,"vwap":967},"2025-09-09",{"date":1454,"open":1455,"high":1456,"low":1457,"close":1456,"change":789,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2025-09-08",45.029999,45.26,45.0099983,0.53,866000,{"date":1461,"open":593,"high":843,"low":580,"close":533,"change":762,"percent_change":1462,"volume":1463,"transactions":9,"vwap":533},"2025-09-05",0.49,519900,{"date":1465,"open":1466,"high":443,"low":1466,"close":443,"change":991,"percent_change":992,"volume":1467,"transactions":9,"vwap":443},"2025-09-04",44.68,341600,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":547,"percent_change":548,"volume":1474,"transactions":9,"vwap":1473},"2025-09-03",44.53,44.64,44.4,44.63,339700,{"date":1476,"open":1477,"high":1470,"low":1478,"close":1479,"change":645,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2025-09-02",44.52,44.44,44.51,-0.43,569700,{"date":1483,"open":1484,"high":1485,"low":1484,"close":426,"change":725,"percent_change":145,"volume":1486,"transactions":9,"vwap":426},"2025-08-29",44.69,44.72,315500,{"date":1488,"open":1466,"high":1489,"low":1490,"close":1491,"change":145,"percent_change":190,"volume":1492,"transactions":9,"vwap":1491},"2025-08-28",44.73,44.67,44.71,301000,{"date":1494,"open":1495,"high":1489,"low":1495,"close":1489,"change":72,"percent_change":608,"volume":1496,"transactions":9,"vwap":1489},"2025-08-27",44.61,302800,{"date":1498,"open":417,"high":417,"low":1495,"close":417,"change":385,"percent_change":535,"volume":1499,"transactions":9,"vwap":417},"2025-08-26",248200,{"date":1501,"open":1502,"high":1471,"low":1502,"close":1471,"change":725,"percent_change":145,"volume":1503,"transactions":9,"vwap":1471},"2025-08-25",44.59,403500,{"date":1505,"open":406,"high":1491,"low":406,"close":1506,"change":201,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2025-08-22",44.65,0.31,485900,{"date":1510,"open":1511,"high":416,"low":406,"close":1479,"change":190,"percent_change":191,"volume":1512,"transactions":9,"vwap":1479},"2025-08-21",44.49,447400,{"date":1514,"open":1470,"high":1495,"low":1479,"close":1515,"change":295,"percent_change":296,"volume":1516,"transactions":9,"vwap":1515},"2025-08-20",44.55,490400,{"date":1518,"open":416,"high":1471,"low":416,"close":1519,"change":320,"percent_change":320,"volume":1520,"transactions":9,"vwap":1519},"2025-08-19",44.58,265200,{"date":1522,"open":1523,"high":1502,"low":1477,"close":1519,"change":384,"percent_change":385,"volume":1524,"transactions":9,"vwap":1519},"2025-08-18",44.57,627100,{"date":1526,"open":1515,"high":1527,"low":1515,"close":1523,"change":385,"percent_change":535,"volume":1528,"transactions":9,"vwap":1523},"2025-08-15",44.6,711200,{"date":1530,"open":1473,"high":1473,"low":1515,"close":1515,"change":587,"percent_change":38,"volume":1531,"transactions":9,"vwap":1515},"2025-08-14",288900,{"date":1533,"open":426,"high":426,"low":1473,"close":1506,"change":385,"percent_change":535,"volume":1534,"transactions":9,"vwap":1506},"2025-08-13",524200,{"date":1536,"open":1473,"high":1473,"low":1537,"close":1473,"change":376,"percent_change":72,"volume":1538,"transactions":9,"vwap":1473},"2025-08-12",44.56,285000,{"date":1540,"open":1515,"high":414,"low":1515,"close":1527,"change":456,"percent_change":347,"volume":1541,"transactions":9,"vwap":1527},"2025-08-11",308800,{"date":1543,"open":1519,"high":1519,"low":1544,"close":1515,"change":145,"percent_change":190,"volume":1545,"transactions":9,"vwap":1515},"2025-08-08",44.5,308400,{"date":1547,"open":1537,"high":1495,"low":1515,"close":1523,"change":376,"percent_change":72,"volume":1548,"transactions":9,"vwap":1523},"2025-08-07",388700,{"date":1550,"open":1537,"high":1523,"low":1551,"close":416,"change":713,"percent_change":305,"volume":1552,"transactions":9,"vwap":416},"2025-08-06",44.47,466700,{"date":1554,"open":426,"high":426,"low":416,"close":1502,"change":535,"percent_change":485,"volume":1555,"transactions":9,"vwap":1502},"2025-08-05",394400,{"date":1557,"open":1515,"high":1495,"low":1511,"close":1515,"change":190,"percent_change":191,"volume":1558,"transactions":9,"vwap":1515},"2025-08-04",371100,{"date":1560,"open":1561,"high":1502,"low":1561,"close":1502,"change":823,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1502},"2025-08-01",44.41,0.34,686000,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1478,"change":563,"percent_change":572,"volume":1568,"transactions":9,"vwap":1478},"2025-07-31",44.39,44.45,332900,{"date":1570,"open":400,"high":1561,"low":1571,"close":1572,"change":394,"percent_change":211,"volume":1573,"transactions":9,"vwap":1572},"2025-07-30",44.31,44.34,377800,{"date":1575,"open":400,"high":1567,"low":391,"close":1576,"change":220,"percent_change":614,"volume":1577,"transactions":9,"vwap":1576},"2025-07-29",44.42,925100,{"date":1579,"open":1580,"high":391,"low":373,"close":374,"change":725,"percent_change":145,"volume":1581,"transactions":9,"vwap":374},"2025-07-28",44.28,446900,{"date":1583,"open":1584,"high":391,"low":1584,"close":1585,"change":518,"percent_change":519,"volume":1586,"transactions":9,"vwap":1585},"2025-07-25",44.24,44.3,395400,{"date":1588,"open":1584,"high":1580,"low":1589,"close":383,"change":190,"percent_change":191,"volume":1590,"transactions":9,"vwap":383},"2025-07-24",44.19,559900,{"date":1592,"open":393,"high":374,"low":375,"close":1593,"change":295,"percent_change":296,"volume":1594,"transactions":9,"vwap":1593},"2025-07-23",44.26,487800,{"date":1596,"open":1571,"high":400,"low":1580,"close":374,"change":725,"percent_change":145,"volume":1597,"transactions":9,"vwap":374},"2025-07-22",281500,{"date":1599,"open":1572,"high":1600,"low":373,"close":1585,"change":72,"percent_change":608,"volume":1601,"transactions":9,"vwap":1585},"2025-07-21",44.43,670700,{"date":1603,"open":1580,"high":1580,"low":375,"close":1604,"change":295,"percent_change":296,"volume":1605,"transactions":9,"vwap":1604},"2025-07-18",44.23,410100,{"date":1607,"open":1572,"high":1608,"low":383,"close":1593,"change":191,"percent_change":257,"volume":1609,"transactions":9,"vwap":1593},"2025-07-17",44.36,527900,{"date":1611,"open":1576,"high":1551,"low":400,"close":1612,"change":296,"percent_change":329,"volume":1613,"transactions":9,"vwap":1612},"2025-07-16",44.35,1089200,{"date":1615,"open":416,"high":416,"low":1612,"close":1576,"change":394,"percent_change":211,"volume":1616,"transactions":9,"vwap":1576},"2025-07-15",542600,{"date":1618,"open":1619,"high":416,"low":1561,"close":1544,"change":725,"percent_change":145,"volume":1620,"transactions":9,"vwap":1544},"2025-07-14",44.46,738500,{"date":1622,"open":1544,"high":1502,"low":1619,"close":1479,"change":587,"percent_change":38,"volume":1623,"transactions":9,"vwap":1479},"2025-07-11",614600,{"date":1625,"open":1495,"high":1471,"low":1519,"close":1495,"change":725,"percent_change":145,"volume":1626,"transactions":9,"vwap":1495},"2025-07-10",448100,{"date":1628,"open":1527,"high":414,"low":1515,"close":414,"change":518,"percent_change":519,"volume":1629,"transactions":9,"vwap":414},"2025-07-09",456500,{"date":1631,"open":1523,"high":1491,"low":1479,"close":416,"change":713,"percent_change":305,"volume":1632,"transactions":9,"vwap":416},"2025-07-08",553700,{"date":1634,"open":1537,"high":1527,"low":1544,"close":1502,"change":385,"percent_change":535,"volume":1635,"transactions":9,"vwap":1502},"2025-07-07",885900,{"date":1637,"open":1471,"high":1471,"low":416,"close":1523,"change":295,"percent_change":296,"volume":1638,"transactions":9,"vwap":1523},"2025-07-03",232400,{"date":1640,"open":1470,"high":1527,"low":1544,"close":1527,"change":385,"percent_change":535,"volume":1641,"transactions":9,"vwap":1527},"2025-07-02",355500,{"date":1643,"open":1470,"high":1502,"low":1479,"close":1519,"change":191,"percent_change":257,"volume":1644,"transactions":9,"vwap":1519},"2025-07-01",382800,{"date":1646,"open":1471,"high":1484,"low":414,"close":1490,"change":563,"percent_change":762,"volume":1647,"transactions":9,"vwap":1490},"2025-06-30",522600,{"date":1649,"open":1511,"high":1471,"low":1511,"close":1523,"change":384,"percent_change":385,"volume":1629,"transactions":9,"vwap":1523},"2025-06-27",{"date":1651,"open":416,"high":1502,"low":1470,"close":1537,"change":535,"percent_change":485,"volume":1652,"transactions":9,"vwap":1537},"2025-06-26",702500,{"date":1654,"open":1515,"high":1537,"low":1619,"close":1477,"change":384,"percent_change":385,"volume":1655,"transactions":9,"vwap":1477},"2025-06-25",772800,{"date":1657,"open":1537,"high":1502,"low":1479,"close":1479,"change":394,"percent_change":211,"volume":1658,"transactions":9,"vwap":1479},"2025-06-24",575100,{"date":1660,"open":1523,"high":1502,"low":1511,"close":1502,"change":220,"percent_change":614,"volume":1661,"transactions":9,"vwap":1502},"2025-06-23",519800,{"date":1663,"open":1551,"high":1470,"low":1566,"close":1619,"change":72,"percent_change":608,"volume":1664,"transactions":9,"vwap":1619},"2025-06-20",598800,{"date":1666,"open":1544,"high":1523,"low":392,"close":1566,"change":121,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1566},"2025-06-18",-0.27,1595400,{"date":1670,"open":1477,"high":416,"low":406,"close":1479,"change":456,"percent_change":347,"volume":1671,"transactions":9,"vwap":1479},"2025-06-17",445300,{"date":1673,"open":1561,"high":1544,"low":1561,"close":1619,"change":376,"percent_change":72,"volume":1674,"transactions":9,"vwap":1619},"2025-06-16",829000,{"date":1676,"open":1544,"high":1544,"low":1561,"close":1600,"change":121,"percent_change":1667,"volume":1677,"transactions":9,"vwap":1600},"2025-06-13",634100,{"date":1679,"open":1551,"high":1537,"low":1551,"close":1515,"change":220,"percent_change":614,"volume":1680,"transactions":9,"vwap":1515},"2025-06-12",517500,{"date":1682,"open":1576,"high":1567,"low":1683,"close":1576,"change":485,"percent_change":486,"volume":1096,"transactions":9,"vwap":1576},"2025-06-11",44.37,{"date":1685,"open":400,"high":1561,"low":400,"close":400,"change":295,"percent_change":296,"volume":1686,"transactions":9,"vwap":400},"2025-06-10",457900,{"date":1688,"open":383,"high":1566,"low":383,"close":1608,"change":347,"percent_change":348,"volume":1689,"transactions":9,"vwap":1608},"2025-06-09",882500,{"date":1691,"open":1566,"high":1566,"low":375,"close":373,"change":296,"percent_change":329,"volume":1692,"transactions":9,"vwap":373},"2025-06-06",1004400,{"date":1694,"open":1683,"high":1600,"low":1580,"close":391,"change":725,"percent_change":145,"volume":1695,"transactions":9,"vwap":391},"2025-06-05",1102400,{"date":1697,"open":1612,"high":1561,"low":391,"close":400,"change":518,"percent_change":519,"volume":1698,"transactions":9,"vwap":400},"2025-06-04",957900,{"date":1700,"open":364,"high":1571,"low":383,"close":373,"change":145,"percent_change":713,"volume":1701,"transactions":9,"vwap":373},"2025-06-03",893200,{"date":1703,"open":1585,"high":1683,"low":383,"close":364,"change":238,"percent_change":500,"volume":1704,"transactions":9,"vwap":364},"2025-06-02",881700,{"date":1706,"open":1479,"high":1470,"low":1478,"close":1478,"change":587,"percent_change":38,"volume":1707,"transactions":9,"vwap":1478},"2025-05-30",368100,{"date":1709,"open":1561,"high":1523,"low":1561,"close":416,"change":535,"percent_change":485,"volume":1710,"transactions":9,"vwap":416},"2025-05-29",592000,{"date":1712,"open":1479,"high":1477,"low":1600,"close":1544,"change":295,"percent_change":296,"volume":1713,"transactions":9,"vwap":1544},"2025-05-28",348900,{"date":1715,"open":1561,"high":416,"low":1561,"close":1470,"change":547,"percent_change":548,"volume":1716,"transactions":9,"vwap":1470},"2025-05-27",1146200,{"date":1718,"open":1576,"high":1567,"low":392,"close":1561,"change":384,"percent_change":385,"volume":1719,"transactions":9,"vwap":1561},"2025-05-23",895200,{"date":1721,"open":1580,"high":1576,"low":1604,"close":1472,"change":518,"percent_change":519,"volume":1722,"transactions":9,"vwap":1472},"2025-05-22",1056300,{"date":1724,"open":1600,"high":1619,"low":373,"close":391,"change":211,"percent_change":239,"volume":1725,"transactions":9,"vwap":391},"2025-05-21",1764200,{"date":1727,"open":1477,"high":1470,"low":1567,"close":1544,"change":339,"percent_change":509,"volume":1728,"transactions":9,"vwap":1544},"2025-05-20",375400,{"date":1730,"open":1566,"high":1523,"low":1683,"close":1537,"change":295,"percent_change":296,"volume":1731,"transactions":9,"vwap":1537},"2025-05-19",619100,{"date":1733,"open":1466,"high":1466,"low":1523,"close":1502,"change":456,"percent_change":347,"volume":1734,"transactions":9,"vwap":1502},"2025-05-16",749100,{"date":1736,"open":1551,"high":1506,"low":1619,"close":416,"change":608,"percent_change":230,"volume":1737,"transactions":9,"vwap":416},"2025-05-15",1185200,{"date":1739,"open":406,"high":1479,"low":392,"close":392,"change":238,"percent_change":500,"volume":1740,"transactions":9,"vwap":392},"2025-05-14",1047500,{"date":1742,"open":1567,"high":1537,"low":1478,"close":1515,"change":518,"percent_change":519,"volume":1743,"transactions":9,"vwap":1515},"2025-05-13",449100,{"date":1745,"open":416,"high":416,"low":1472,"close":1551,"change":190,"percent_change":191,"volume":1746,"transactions":9,"vwap":1551},"2025-05-12",1820400,{"date":1748,"open":1537,"high":1495,"low":1511,"close":1479,"change":385,"percent_change":535,"volume":1749,"transactions":9,"vwap":1479},"2025-05-09",928000,{"date":1751,"open":1527,"high":1473,"low":406,"close":1511,"change":305,"percent_change":162,"volume":1752,"transactions":9,"vwap":1511},"2025-05-08",947400,{"date":1754,"open":1479,"high":414,"low":1479,"close":1527,"change":72,"percent_change":608,"volume":961,"transactions":9,"vwap":1527},"2025-05-07",{"date":1756,"open":1683,"high":1537,"low":1608,"close":1470,"change":220,"percent_change":614,"volume":1757,"transactions":9,"vwap":1470},"2025-05-06",521200,{"date":1759,"open":1567,"high":1567,"low":1683,"close":1472,"change":295,"percent_change":296,"volume":1760,"transactions":9,"vwap":1472},"2025-05-05",1652700,{"date":1762,"open":1600,"high":1544,"low":1472,"close":1600,"change":587,"percent_change":38,"volume":1763,"transactions":9,"vwap":1600},"2025-05-02",597300,{"date":1765,"open":1515,"high":1473,"low":1619,"close":1470,"change":654,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1470},"2025-05-01",-0.34,626200,{"date":1769,"open":1551,"high":1466,"low":1551,"close":1466,"change":201,"percent_change":1507,"volume":1770,"transactions":9,"vwap":1466},"2025-04-30",614000,{"date":1772,"open":1561,"high":1523,"low":1561,"close":416,"change":72,"percent_change":608,"volume":1773,"transactions":9,"vwap":416},"2025-04-29",1252100,{"date":1775,"open":373,"high":1477,"low":373,"close":1551,"change":563,"percent_change":572,"volume":1776,"transactions":9,"vwap":1551},"2025-04-28",2595600,{"date":180,"open":406,"high":406,"low":1572,"close":1683,"change":305,"percent_change":162,"volume":1778,"transactions":9,"vwap":1683},880200]