[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TRPA":3,"homepage-market-summary":30,"stock-historical-TRPA":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TRPA","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},"Hartford AAA CLO ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.1799,1.631592,"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},39.034,38.95,39.085,38.8701,38.955,0.079,0.2,48603.086597,39.27,38.44,18313.039922179283,71.6,2100,{"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":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},39.35,38.25,17090,6237873.020467,0.78,"2025-04-25",[184,187,196,205,215,225,234,244,254,261,270,278,289,296,304,313,318,324,332,341,348,358,366,375,384,390,398,406,414,422,429,435,443,451,458,465,472,478,484,491,497,504,511,518,524,532,538,547,554,561,567,573,580,585,591,597,603,609,614,620,627,633,639,645,649,653,659,665,669,675,681,686,691,696,700,705,711,715,721,725,729,734,739,743,746,749,753,757,760,764,767,770,775,779,782,785,789,791,794,798,805,807,810,813,817,822,825,830,832,836,841,845,850,856,859,862,864,867,872,876,880,885,890,895,898,903,908,914,917,921,925,930,935,941,946,951,956,961,967,973,980,986,993,996,999,1005,1009,1014,1017,1024,1027,1030,1035,1041,1047,1050,1053,1056,1060,1064,1069,1071,1074,1078,1081,1084,1087,1091,1094,1096,1099,1102,1107,1112,1115,1120,1123,1128,1133,1135,1139,1141,1143,1146,1148,1150,1152,1154,1157,1160,1162,1164,1167,1170,1174,1180,1183,1187,1190,1193,1198,1202,1205,1209,1214,1216,1220,1222,1225,1227,1231,1234,1236,1239,1242,1245,1249,1252,1255,1260,1265,1270,1273,1277,1279,1282,1285,1291,1295,1299,1303,1306,1310,1313,1316,1322,1325,1330,1333,1337,1340,1342,1344,1349,1352,1355,1357,1360,1365,1369,1373,1376,1379,1382,1385,1388,1390,1393,1398,1402,1406,1411,1414,1417,1422,1425,1428,1432,1435,1437,1440,1442,1445,1451,1455,1457,1461,1465,1470,1475,1477,1481,1485,1488,1491,1493,1495,1498,1501,1506,1508,1510,1513,1515,1518,1521,1526,1530,1535,1539,1543,1548,1552,1558,1562,1565,1570,1575,1580,1582,1587,1590,1593,1596,1600,1604,1607,1609,1611,1618,1623,1628,1633,1635,1637,1639,1641,1644,1649,1651,1654,1656,1658,1660,1663,1667,1669,1672,1675,1677,1680,1683,1688,1692,1695,1700,1705,1708,1710,1712,1715,1717,1719,1721,1725,1728,1733,1737,1744,1748,1750,1752,1755,1758,1762],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},292,38.959,{"date":188,"open":189,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",39.03,38.91,-0.005,-0.01,48358.067023,286,38.9605,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":72,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",38.99,38.8365,38.96,0.18,108931.5543,246,38.9409,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",38.97,38.86,38.89,-0.04,-0.1,31648.946062,159,38.9221,{"date":216,"open":217,"high":218,"low":219,"close":217,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",38.93,38.94,38.8,0.0802,0.21,68188.965993,197,38.8835,{"date":226,"open":18,"high":18,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",38.8456,38.8498,-0.0298,-0.08,42539.78647,223,38.8988,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",39.05,38.81,38.8796,-0.1904,-0.49,31967.953715,173,38.8898,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",39.12,38.995,39.07,0.02,0.05,32133.5991,172,39.0432,{"date":255,"open":256,"high":256,"low":257,"close":236,"change":249,"percent_change":250,"volume":258,"transactions":259,"vwap":260},"2026-09-25",39.16,39.02,109633.2591,108,39.105,{"date":262,"open":263,"high":264,"low":265,"close":189,"change":266,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",39.04,39.0699,38.9553,0,83299.057686,193,39.0484,{"date":271,"open":263,"high":272,"low":218,"close":189,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",39.0625,0.005,0.01,14438.226823,97,39.0285,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",39.0254,39.08,38.9664,39.025,-0.025,-0.06,102153.6712,64,39.0499,{"date":290,"open":218,"high":291,"low":218,"close":236,"change":192,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",39.0999,-0.03,102356.721488,91,39.0551,{"date":297,"open":248,"high":248,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":253},"2026-09-18",39,39.06,0.04,0.1,34211.4805,259,{"date":305,"open":306,"high":307,"low":308,"close":257,"change":274,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",39.01,39.0375,38.98,0.03,257519.6712,103,39.0101,{"date":314,"open":298,"high":257,"low":218,"close":306,"change":72,"percent_change":201,"volume":315,"transactions":316,"vwap":317},"2026-09-16",85853.6712,230,39.0008,{"date":319,"open":198,"high":306,"low":320,"close":218,"change":266,"percent_change":266,"volume":321,"transactions":322,"vwap":323},"2026-09-15",38.87,164110.74909,84,38.9881,{"date":325,"open":198,"high":298,"low":326,"close":218,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",38.88,-0.0561,-0.14,17395.0458,116,38.965,{"date":333,"open":198,"high":257,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",38.9131,38.9961,0.0611,0.16,13826.5548,68,38.9818,{"date":342,"open":343,"high":207,"low":343,"close":344,"change":249,"percent_change":250,"volume":345,"transactions":346,"vwap":347},"2026-09-10",38.84,38.935,19839.485138,94,38.9077,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":250,"volume":355,"transactions":356,"vwap":357},"2026-09-09",38.895,38.9699,38.8459,38.915,0.0185,14881.6878,100,38.9382,{"date":359,"open":320,"high":200,"low":360,"close":361,"change":362,"percent_change":121,"volume":363,"transactions":364,"vwap":365},"2026-09-08",38.8282,38.8965,-0.0485,11681.73506,115,38.8683,{"date":367,"open":218,"high":18,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",38.896,38.945,0.0302,0.08,6560.51043,88,38.9233,{"date":376,"open":217,"high":377,"low":378,"close":379,"change":380,"percent_change":274,"volume":381,"transactions":382,"vwap":383},"2026-09-03",38.9495,38.8697,38.9148,0.0048,9292.196,70,38.9234,{"date":385,"open":217,"high":217,"low":386,"close":190,"change":387,"percent_change":72,"volume":388,"transactions":339,"vwap":389},"2026-09-02",38.85,0.0283,13144.5143,38.9101,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":395,"percent_change":-6,"volume":396,"transactions":339,"vwap":397},"2026-09-01",38.83,38.92,38.8817,-0.0009,27958.1354,38.8629,{"date":399,"open":393,"high":393,"low":400,"close":401,"change":402,"percent_change":309,"volume":403,"transactions":404,"vwap":405},"2026-08-31",38.825,38.8826,0.0126,7123.3264,155,38.8824,{"date":407,"open":408,"high":190,"low":408,"close":320,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",38.835,-0.18,-0.46,17680.57338,63,38.8793,{"date":415,"open":257,"high":236,"low":416,"close":236,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-27",38.9696,0.0575,0.15,6632.139486,74,39.0157,{"date":423,"open":263,"high":263,"low":218,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":412,"vwap":428},"2026-08-26",38.9925,0.0225,0.06,8915.2873,38.9928,{"date":430,"open":393,"high":298,"low":393,"close":207,"change":431,"percent_change":72,"volume":432,"transactions":433,"vwap":434},"2026-08-25",0.027,8446.6083,50,38.9728,{"date":436,"open":189,"high":189,"low":437,"close":438,"change":439,"percent_change":328,"volume":440,"transactions":441,"vwap":442},"2026-08-24",38.8601,38.943,-0.0537,14962.696567,90,38.9729,{"date":444,"open":189,"high":263,"low":445,"close":446,"change":447,"percent_change":292,"volume":448,"transactions":449,"vwap":450},"2026-08-21",38.982,38.9967,-0.0133,9835.9183,52,39.0089,{"date":452,"open":453,"high":453,"low":454,"close":306,"change":455,"percent_change":210,"volume":456,"transactions":404,"vwap":457},"2026-08-20",39.18,38.981,-0.0155,20142.9183,39.0239,{"date":459,"open":298,"high":460,"low":308,"close":460,"change":461,"percent_change":301,"volume":462,"transactions":463,"vwap":464},"2026-08-19",39.0255,0.0405,45944.1278,60,38.9861,{"date":466,"open":306,"high":306,"low":308,"close":467,"change":468,"percent_change":274,"volume":469,"transactions":470,"vwap":471},"2026-08-18",38.985,0.0033,14656.3632,79,38.989,{"date":473,"open":200,"high":198,"low":200,"close":474,"change":475,"percent_change":266,"volume":476,"transactions":449,"vwap":477},"2026-08-17",38.9817,0.0017,8027.4632,38.9794,{"date":479,"open":218,"high":198,"low":218,"close":308,"change":480,"percent_change":-6,"volume":481,"transactions":482,"vwap":483},"2026-08-14",-0.0017,19011.15218,77,38.9833,{"date":485,"open":208,"high":486,"low":208,"close":474,"change":487,"percent_change":201,"volume":488,"transactions":489,"vwap":490},"2026-08-13",38.9938,0.0717,55433.72354,151,38.956,{"date":492,"open":207,"high":207,"low":493,"close":190,"change":494,"percent_change":266,"volume":495,"transactions":287,"vwap":496},"2026-08-12",38.8509,0.0001,16849.2668,38.904,{"date":498,"open":200,"high":499,"low":208,"close":500,"change":501,"percent_change":211,"volume":502,"transactions":433,"vwap":503},"2026-08-11",38.9612,38.9099,-0.0401,10090.4478,38.9067,{"date":505,"open":320,"high":18,"low":386,"close":18,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-10",0.0501,0.13,8166.7706,66,38.9028,{"date":512,"open":200,"high":200,"low":343,"close":513,"change":514,"percent_change":250,"volume":515,"transactions":516,"vwap":517},"2026-08-07",38.8999,0.0199,17306.45626,53,38.9345,{"date":519,"open":386,"high":217,"low":520,"close":326,"change":521,"percent_change":249,"volume":522,"transactions":412,"vwap":523},"2026-08-06",38.8301,0.0073,8441.28966,38.8662,{"date":525,"open":217,"high":217,"low":526,"close":527,"change":528,"percent_change":145,"volume":529,"transactions":530,"vwap":531},"2026-08-05",38.8107,38.8727,-0.0073,4860.8414,45,38.8627,{"date":533,"open":393,"high":393,"low":534,"close":326,"change":292,"percent_change":230,"volume":535,"transactions":536,"vwap":537},"2026-08-04",38.868,3822.48656,36,38.8786,{"date":539,"open":540,"high":540,"low":541,"close":190,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-03",39.1,38.8007,0.035,0.09,7373.578775,92,38.911,{"date":548,"open":393,"high":393,"low":549,"close":550,"change":266,"percent_change":266,"volume":551,"transactions":552,"vwap":553},"2026-07-31",38.8373,38.875,8729.39601,110,38.8912,{"date":555,"open":207,"high":207,"low":392,"close":550,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-30",-0.11,-0.28,12203.61669,35,38.8463,{"date":562,"open":218,"high":563,"low":218,"close":467,"change":266,"percent_change":266,"volume":564,"transactions":565,"vwap":566},"2026-07-29",39.0234,4512.81213,44,38.9795,{"date":568,"open":263,"high":263,"low":569,"close":467,"change":273,"percent_change":274,"volume":570,"transactions":571,"vwap":572},"2026-07-28",38.9401,7282.4354,101,38.963,{"date":574,"open":308,"high":575,"low":576,"close":308,"change":266,"percent_change":266,"volume":577,"transactions":578,"vwap":579},"2026-07-27",39.0299,38.9301,5665.394694,37,38.9904,{"date":581,"open":189,"high":189,"low":308,"close":308,"change":582,"percent_change":-6,"volume":583,"transactions":470,"vwap":584},"2026-07-24",-0.0002,3416.915234,39.0114,{"date":586,"open":306,"high":306,"low":200,"close":587,"change":370,"percent_change":371,"volume":588,"transactions":589,"vwap":590},"2026-07-23",38.9802,174730.26323,86,38.9979,{"date":592,"open":306,"high":306,"low":593,"close":18,"change":273,"percent_change":274,"volume":594,"transactions":595,"vwap":596},"2026-07-22",38.926,50524.53043,73,38.9741,{"date":598,"open":298,"high":298,"low":599,"close":369,"change":309,"percent_change":371,"volume":600,"transactions":601,"vwap":602},"2026-07-21",38.9247,9848.29707,57,38.9465,{"date":604,"open":605,"high":218,"low":605,"close":353,"change":191,"percent_change":192,"volume":606,"transactions":607,"vwap":608},"2026-07-20",38.9,15174.78729,71,38.9329,{"date":610,"open":350,"high":611,"low":350,"close":393,"change":266,"percent_change":266,"volume":612,"transactions":578,"vwap":613},"2026-07-17",38.925,2772.4354,38.9134,{"date":615,"open":308,"high":308,"low":320,"close":393,"change":616,"percent_change":301,"volume":617,"transactions":618,"vwap":619},"2026-07-16",0.0402,29100.77956,162,38.9033,{"date":621,"open":207,"high":207,"low":622,"close":623,"change":192,"percent_change":292,"volume":624,"transactions":625,"vwap":626},"2026-07-15",38.8405,38.8798,9931.179838,114,38.8846,{"date":628,"open":218,"high":218,"low":243,"close":243,"change":629,"percent_change":371,"volume":630,"transactions":631,"vwap":632},"2026-07-14",0.0298,3866.894724,49,38.8938,{"date":634,"open":200,"high":200,"low":392,"close":208,"change":635,"percent_change":274,"volume":636,"transactions":637,"vwap":638},"2026-07-13",0.004,47661.514684,475,38.8565,{"date":640,"open":200,"high":200,"low":641,"close":642,"change":643,"percent_change":210,"volume":644,"transactions":9,"vwap":642},"2026-07-10",38.82,38.856,-0.014,18600,{"date":646,"open":647,"high":647,"low":392,"close":320,"change":249,"percent_change":250,"volume":648,"transactions":9,"vwap":320},"2026-07-09",38.897,9600,{"date":650,"open":246,"high":246,"low":651,"close":386,"change":273,"percent_change":274,"volume":652,"transactions":9,"vwap":386},"2026-07-08",38.834,5300,{"date":654,"open":326,"high":655,"low":237,"close":656,"change":657,"percent_change":230,"volume":658,"transactions":9,"vwap":656},"2026-07-07",38.908,38.845,-0.032,25500,{"date":660,"open":343,"high":217,"low":661,"close":662,"change":663,"percent_change":249,"volume":664,"transactions":9,"vwap":662},"2026-07-06",38.831,38.877,0.009,8000,{"date":666,"open":393,"high":393,"low":651,"close":534,"change":667,"percent_change":72,"volume":668,"transactions":9,"vwap":534},"2026-07-02",0.028,11100,{"date":670,"open":219,"high":209,"low":671,"close":343,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":343},"2026-07-01",38.79,-0.018,-0.05,13200,{"date":676,"open":605,"high":605,"low":677,"close":678,"change":679,"percent_change":274,"volume":680,"transactions":9,"vwap":678},"2026-06-30",38.801,38.858,0.003,17400,{"date":682,"open":248,"high":248,"low":641,"close":683,"change":684,"percent_change":101,"volume":685,"transactions":9,"vwap":683},"2026-06-29",38.855,-0.115,11800,{"date":687,"open":688,"high":689,"low":200,"close":207,"change":284,"percent_change":285,"volume":690,"transactions":9,"vwap":207},"2026-06-26",39.040001,39.060001,8500,{"date":692,"open":218,"high":693,"low":218,"close":247,"change":694,"percent_change":249,"volume":695,"transactions":9,"vwap":247},"2026-06-25",39.029999,0.007,8700,{"date":697,"open":688,"high":688,"low":218,"close":698,"change":657,"percent_change":230,"volume":699,"transactions":9,"vwap":698},"2026-06-24",38.988,4300,{"date":701,"open":18,"high":702,"low":18,"close":257,"change":703,"percent_change":300,"volume":704,"transactions":9,"vwap":257},"2026-06-23",39.049999,0.015,12500,{"date":706,"open":707,"high":708,"low":207,"close":709,"change":249,"percent_change":250,"volume":710,"transactions":9,"vwap":709},"2026-06-22",39.0099983,39.023998,39.0050011,8100,{"date":712,"open":707,"high":713,"low":217,"close":467,"change":643,"percent_change":210,"volume":714,"transactions":9,"vwap":467},"2026-06-18",39.037998,4100,{"date":716,"open":247,"high":717,"low":718,"close":719,"change":720,"percent_change":426,"volume":690,"transactions":9,"vwap":719},"2026-06-17",39.039001,38.971,38.999,0.024,{"date":722,"open":200,"high":693,"low":218,"close":723,"change":273,"percent_change":274,"volume":724,"transactions":9,"vwap":723},"2026-06-16",38.975,5700,{"date":726,"open":200,"high":298,"low":727,"close":207,"change":720,"percent_change":426,"volume":728,"transactions":9,"vwap":207},"2026-06-15",38.937,15000,{"date":730,"open":209,"high":198,"low":209,"close":731,"change":732,"percent_change":210,"volume":733,"transactions":9,"vwap":731},"2026-06-12",38.946,-0.017,5200,{"date":735,"open":736,"high":736,"low":344,"close":572,"change":737,"percent_change":301,"volume":738,"transactions":9,"vwap":572},"2026-06-11",39.22,0.038,14900,{"date":740,"open":741,"high":741,"low":208,"close":611,"change":703,"percent_change":300,"volume":742,"transactions":9,"vwap":611},"2026-06-10",39.11,26800,{"date":744,"open":18,"high":200,"low":320,"close":190,"change":192,"percent_change":292,"volume":745,"transactions":9,"vwap":190},"2026-06-09",8600,{"date":747,"open":208,"high":218,"low":208,"close":393,"change":703,"percent_change":300,"volume":748,"transactions":9,"vwap":393},"2026-06-08",5600,{"date":750,"open":693,"high":693,"low":386,"close":751,"change":249,"percent_change":250,"volume":752,"transactions":9,"vwap":751},"2026-06-05",38.905,5400,{"date":754,"open":217,"high":217,"low":386,"close":755,"change":703,"percent_change":300,"volume":756,"transactions":9,"vwap":755},"2026-06-04",38.885,3100,{"date":758,"open":393,"high":759,"low":386,"close":320,"change":191,"percent_change":192,"volume":752,"transactions":9,"vwap":320},"2026-06-03",38.948,{"date":761,"open":707,"high":707,"low":392,"close":550,"change":762,"percent_change":210,"volume":763,"transactions":9,"vwap":550},"2026-06-02",-0.015,53100,{"date":765,"open":190,"high":218,"low":755,"close":209,"change":274,"percent_change":309,"volume":766,"transactions":9,"vwap":209},"2026-06-01",6500,{"date":768,"open":605,"high":393,"low":392,"close":326,"change":250,"percent_change":507,"volume":769,"transactions":9,"vwap":326},"2026-05-29",17700,{"date":771,"open":386,"high":386,"low":219,"close":392,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":392},"2026-05-28",-0.145,-0.37,4600,{"date":776,"open":18,"high":298,"low":777,"close":723,"change":778,"percent_change":426,"volume":724,"transactions":9,"vwap":723},"2026-05-27",38.919,0.025,{"date":780,"open":218,"high":781,"low":218,"close":18,"change":284,"percent_change":285,"volume":766,"transactions":9,"vwap":18},"2026-05-26",38.986,{"date":783,"open":25,"high":25,"low":200,"close":723,"change":737,"percent_change":301,"volume":784,"transactions":9,"vwap":723},"2026-05-22",5500,{"date":786,"open":787,"high":18,"low":393,"close":727,"change":788,"percent_change":292,"volume":733,"transactions":9,"vwap":727},"2026-05-21",38.947,-0.013,{"date":790,"open":198,"high":198,"low":369,"close":18,"change":309,"percent_change":371,"volume":724,"transactions":9,"vwap":18},"2026-05-20",{"date":792,"open":190,"high":217,"low":209,"close":393,"change":274,"percent_change":309,"volume":793,"transactions":9,"vwap":393},"2026-05-19",7800,{"date":795,"open":605,"high":217,"low":796,"close":190,"change":732,"percent_change":210,"volume":797,"transactions":9,"vwap":190},"2026-05-18",38.882,4200,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":192,"volume":804,"transactions":9,"vwap":802},"2026-05-15",38.892,38.958,38.927,-0.003,2000,{"date":806,"open":320,"high":207,"low":320,"close":217,"change":273,"percent_change":274,"volume":652,"transactions":9,"vwap":217},"2026-05-14",{"date":808,"open":320,"high":308,"low":208,"close":611,"change":249,"percent_change":250,"volume":809,"transactions":9,"vwap":611},"2026-05-13",19000,{"date":811,"open":18,"high":18,"low":326,"close":751,"change":266,"percent_change":266,"volume":812,"transactions":9,"vwap":751},"2026-05-12",16900,{"date":814,"open":815,"high":218,"low":815,"close":751,"change":273,"percent_change":274,"volume":816,"transactions":9,"vwap":751},"2026-05-11",38.867,3600,{"date":818,"open":386,"high":819,"low":820,"close":605,"change":426,"percent_change":418,"volume":821,"transactions":9,"vwap":605},"2026-05-08",38.961,38.819,46000,{"date":823,"open":190,"high":190,"low":343,"close":343,"change":732,"percent_change":210,"volume":824,"transactions":9,"vwap":343},"2026-05-07",4400,{"date":826,"open":217,"high":217,"low":237,"close":827,"change":828,"percent_change":285,"volume":829,"transactions":9,"vwap":827},"2026-05-06",38.857,-0.023,9200,{"date":831,"open":605,"high":605,"low":219,"close":326,"change":778,"percent_change":426,"volume":793,"transactions":9,"vwap":326},"2026-05-05",{"date":833,"open":641,"high":834,"low":237,"close":683,"change":835,"percent_change":426,"volume":664,"transactions":9,"vwap":683},"2026-05-04",38.899,0.023,{"date":837,"open":209,"high":190,"low":237,"close":838,"change":839,"percent_change":274,"volume":840,"transactions":9,"vwap":838},"2026-05-01",38.832,0.002,7000,{"date":842,"open":320,"high":326,"low":843,"close":392,"change":266,"percent_change":266,"volume":844,"transactions":9,"vwap":392},"2026-04-30",38.781,8200,{"date":846,"open":688,"high":688,"low":671,"close":392,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":392},"2026-04-29",-0.127,-0.33,12600,{"date":851,"open":707,"high":707,"low":393,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-04-28",38.957,0.047,0.12,10300,{"date":857,"open":298,"high":298,"low":751,"close":190,"change":192,"percent_change":292,"volume":858,"transactions":9,"vwap":190},"2026-04-27",14700,{"date":860,"open":256,"high":256,"low":386,"close":393,"change":250,"percent_change":507,"volume":861,"transactions":9,"vwap":393},"2026-04-24",14500,{"date":863,"open":246,"high":246,"low":219,"close":320,"change":266,"percent_change":266,"volume":664,"transactions":9,"vwap":320},"2026-04-23",{"date":865,"open":393,"high":217,"low":651,"close":320,"change":542,"percent_change":543,"volume":866,"transactions":9,"vwap":320},"2026-04-22",3000,{"date":868,"open":343,"high":605,"low":869,"close":408,"change":870,"percent_change":328,"volume":871,"transactions":9,"vwap":408},"2026-04-21",38.817,-0.055,5100,{"date":873,"open":18,"high":18,"low":874,"close":209,"change":875,"percent_change":854,"volume":849,"transactions":9,"vwap":209},"2026-04-20",38.809,0.045,{"date":877,"open":641,"high":320,"low":878,"close":656,"change":249,"percent_change":250,"volume":879,"transactions":9,"vwap":656},"2026-04-17",38.78,13000,{"date":881,"open":209,"high":209,"low":882,"close":400,"change":673,"percent_change":883,"volume":884,"transactions":9,"vwap":400},"2026-04-16",38.771,-0.13,6800,{"date":886,"open":887,"high":209,"low":887,"close":550,"change":888,"percent_change":309,"volume":889,"transactions":9,"vwap":550},"2026-04-15",38.57,0.012,19200,{"date":891,"open":326,"high":209,"low":892,"close":893,"change":732,"percent_change":210,"volume":894,"transactions":9,"vwap":893},"2026-04-14",38.76,38.863,6200,{"date":896,"open":320,"high":326,"low":897,"close":326,"change":274,"percent_change":309,"volume":695,"transactions":9,"vwap":326},"2026-04-13",38.777,{"date":899,"open":208,"high":326,"low":900,"close":320,"change":901,"percent_change":337,"volume":902,"transactions":9,"vwap":320},"2026-04-10",38.75,0.061,17500,{"date":904,"open":386,"high":386,"low":905,"close":874,"change":906,"percent_change":230,"volume":907,"transactions":9,"vwap":874},"2026-04-09",38.73,-0.031,16300,{"date":909,"open":343,"high":910,"low":911,"close":343,"change":912,"percent_change":507,"volume":913,"transactions":9,"vwap":343},"2026-04-08",38.878,38.743,0.049,6000,{"date":915,"open":892,"high":219,"low":892,"close":916,"change":266,"percent_change":266,"volume":871,"transactions":9,"vwap":916},"2026-04-07",38.791,{"date":918,"open":919,"high":641,"low":919,"close":916,"change":920,"percent_change":543,"volume":784,"transactions":9,"vwap":916},"2026-04-06",38.69,0.034,{"date":922,"open":923,"high":219,"low":923,"close":924,"change":788,"percent_change":292,"volume":29,"transactions":9,"vwap":924},"2026-04-02",38.74,38.757,{"date":926,"open":219,"high":219,"low":927,"close":928,"change":249,"percent_change":250,"volume":929,"transactions":9,"vwap":928},"2026-04-01",38.72,38.77,10500,{"date":931,"open":932,"high":878,"low":933,"close":900,"change":839,"percent_change":274,"volume":934,"transactions":9,"vwap":900},"2026-03-31",38.71,38.65,6900,{"date":936,"open":671,"high":343,"low":937,"close":938,"change":939,"percent_change":557,"volume":940,"transactions":9,"vwap":938},"2026-03-30",38.67,38.748,-0.107,9300,{"date":942,"open":190,"high":217,"low":943,"close":683,"change":944,"percent_change":121,"volume":945,"transactions":9,"vwap":683},"2026-03-27",38.846,-0.045,7200,{"date":947,"open":217,"high":217,"low":350,"close":605,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":605},"2026-03-26",-0.035,-0.09,1300,{"date":952,"open":393,"high":18,"low":237,"close":344,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":344},"2026-03-25",0.158,0.41,20100,{"date":957,"open":190,"high":218,"low":958,"close":897,"change":959,"percent_change":960,"volume":752,"transactions":9,"vwap":897},"2026-03-24",38.49,-0.089,-0.23,{"date":962,"open":963,"high":18,"low":964,"close":965,"change":966,"percent_change":301,"volume":710,"transactions":9,"vwap":965},"2026-03-23",38.668,38.48,38.866,0.037,{"date":968,"open":605,"high":969,"low":928,"close":970,"change":971,"percent_change":121,"volume":972,"transactions":9,"vwap":970},"2026-03-20",38.997,38.829,-0.047,26200,{"date":974,"open":257,"high":975,"low":386,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-03-19",39.14,38.876,-0.139,-0.36,14200,{"date":981,"open":343,"high":982,"low":392,"close":983,"change":984,"percent_change":73,"volume":985,"transactions":9,"vwap":983},"2026-03-18",39.09,39.014999,0.182,4900,{"date":987,"open":200,"high":988,"low":392,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-03-17",39.21,38.833,-0.122,-0.31,4700,{"date":994,"open":988,"high":988,"low":938,"close":21,"change":835,"percent_change":426,"volume":995,"transactions":9,"vwap":21},"2026-03-16",3800,{"date":997,"open":878,"high":256,"low":26,"close":998,"change":542,"percent_change":543,"volume":979,"transactions":9,"vwap":998},"2026-03-13",38.932,{"date":1000,"open":905,"high":1001,"low":1002,"close":647,"change":1003,"percent_change":300,"volume":1004,"transactions":9,"vwap":647},"2026-03-12",39.13,38.493,0.017,11600,{"date":1006,"open":1007,"high":1007,"low":343,"close":326,"change":1008,"percent_change":409,"volume":724,"transactions":9,"vwap":326},"2026-03-11",39.2,-0.07,{"date":1010,"open":1011,"high":1011,"low":1012,"close":18,"change":249,"percent_change":250,"volume":1013,"transactions":9,"vwap":18},"2026-03-10",39.15,38.844,7600,{"date":1015,"open":975,"high":975,"low":217,"close":217,"change":250,"percent_change":507,"volume":1016,"transactions":9,"vwap":217},"2026-03-09",26600,{"date":1018,"open":1019,"high":1019,"low":1020,"close":326,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":326},"2026-03-06",39.19,38.692,0.17,0.44,11200,{"date":1025,"open":641,"high":320,"low":1026,"close":932,"change":556,"percent_change":557,"volume":855,"transactions":9,"vwap":932},"2026-03-05",38.6,{"date":1028,"open":707,"high":707,"low":933,"close":641,"change":210,"percent_change":211,"volume":1029,"transactions":9,"vwap":641},"2026-03-04",19900,{"date":1031,"open":190,"high":741,"low":1032,"close":208,"change":1033,"percent_change":1034,"volume":685,"transactions":9,"vwap":208},"2026-03-03",38.64,-0.058,-0.15,{"date":1036,"open":248,"high":248,"low":933,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-03-02",38.918,0.073,0.19,22400,{"date":1042,"open":246,"high":246,"low":1043,"close":656,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":656},"2026-02-27",38.815,-0.185,-0.47,9100,{"date":1048,"open":1049,"high":693,"low":308,"close":693,"change":309,"percent_change":371,"volume":992,"transactions":9,"vwap":693},"2026-02-26",39.007,{"date":1051,"open":741,"high":741,"low":18,"close":298,"change":72,"percent_change":201,"volume":1052,"transactions":9,"vwap":298},"2026-02-25",11500,{"date":1054,"open":207,"high":689,"low":217,"close":217,"change":1008,"percent_change":409,"volume":1055,"transactions":9,"vwap":217},"2026-02-24",14000,{"date":1057,"open":308,"high":1058,"low":200,"close":298,"change":285,"percent_change":1034,"volume":1059,"transactions":9,"vwap":298},"2026-02-23",39.064999,25100,{"date":1061,"open":689,"high":689,"low":198,"close":689,"change":301,"percent_change":1062,"volume":1063,"transactions":9,"vwap":689},"2026-02-20",0.26,10900,{"date":1065,"open":702,"high":1066,"low":1067,"close":200,"change":192,"percent_change":292,"volume":1068,"transactions":9,"vwap":200},"2026-02-19",39.088001,38.941,80100,{"date":1070,"open":207,"high":688,"low":207,"close":207,"change":673,"percent_change":883,"volume":745,"transactions":9,"vwap":207},"2026-02-18",{"date":1072,"open":688,"high":702,"low":207,"close":257,"change":542,"percent_change":543,"volume":1073,"transactions":9,"vwap":257},"2026-02-17",10800,{"date":1075,"open":688,"high":702,"low":1076,"close":467,"change":284,"percent_change":285,"volume":1077,"transactions":9,"vwap":467},"2026-02-13",38.973,6400,{"date":1079,"open":453,"high":453,"low":393,"close":707,"change":249,"percent_change":250,"volume":1080,"transactions":9,"vwap":707},"2026-02-12",28400,{"date":1082,"open":471,"high":257,"low":998,"close":198,"change":300,"percent_change":301,"volume":1083,"transactions":9,"vwap":198},"2026-02-11",12300,{"date":1085,"open":257,"high":702,"low":611,"close":18,"change":1008,"percent_change":409,"volume":1086,"transactions":9,"vwap":18},"2026-02-10",15600,{"date":1088,"open":257,"high":693,"low":1089,"close":257,"change":301,"percent_change":1062,"volume":1090,"transactions":9,"vwap":257},"2026-02-09",38.936,22300,{"date":1092,"open":723,"high":308,"low":393,"close":393,"change":274,"percent_change":309,"volume":1093,"transactions":9,"vwap":393},"2026-02-06",20400,{"date":1095,"open":198,"high":707,"low":190,"close":190,"change":285,"percent_change":1034,"volume":1004,"transactions":9,"vwap":190},"2026-02-05",{"date":1097,"open":190,"high":308,"low":209,"close":207,"change":301,"percent_change":1062,"volume":1098,"transactions":9,"vwap":207},"2026-02-04",40500,{"date":1100,"open":198,"high":198,"low":671,"close":320,"change":944,"percent_change":121,"volume":1101,"transactions":9,"vwap":320},"2026-02-03",15900,{"date":1103,"open":1104,"high":1104,"low":209,"close":353,"change":1105,"percent_change":1106,"volume":1023,"transactions":9,"vwap":353},"2026-02-02",39.17,0.055,0.14,{"date":1108,"open":1001,"high":1001,"low":208,"close":208,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":208},"2026-01-30",-0.16,-0.41,24500,{"date":1113,"open":702,"high":741,"low":198,"close":257,"change":210,"percent_change":211,"volume":1114,"transactions":9,"vwap":257},"2026-01-29",23300,{"date":1116,"open":1117,"high":741,"low":1118,"close":689,"change":292,"percent_change":230,"volume":1119,"transactions":9,"vwap":689},"2026-01-28",39.099998,39.0019989,7100,{"date":1121,"open":1058,"high":246,"low":707,"close":982,"change":191,"percent_change":192,"volume":1122,"transactions":9,"vwap":982},"2026-01-27",25400,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1126,"change":250,"percent_change":507,"volume":1127,"transactions":9,"vwap":1126},"2026-01-26",39.0040016,39.095001,16100,{"date":1129,"open":18,"high":1130,"low":18,"close":1131,"change":762,"percent_change":210,"volume":1132,"transactions":9,"vwap":1131},"2026-01-23",39.109,39.044998,20500,{"date":1134,"open":217,"high":982,"low":217,"close":689,"change":542,"percent_change":543,"volume":742,"transactions":9,"vwap":689},"2026-01-22",{"date":1136,"open":702,"high":248,"low":18,"close":1137,"change":542,"percent_change":543,"volume":1138,"transactions":9,"vwap":1137},"2026-01-21",39.025002,23600,{"date":1140,"open":257,"high":257,"low":200,"close":198,"change":250,"percent_change":507,"volume":871,"transactions":9,"vwap":198},"2026-01-20",{"date":1142,"open":688,"high":688,"low":218,"close":218,"change":274,"percent_change":309,"volume":784,"transactions":9,"vwap":218},"2026-01-16",{"date":1144,"open":707,"high":707,"low":393,"close":217,"change":274,"percent_change":309,"volume":1145,"transactions":9,"vwap":217},"2026-01-15",7400,{"date":1147,"open":308,"high":198,"low":190,"close":393,"change":870,"percent_change":328,"volume":648,"transactions":9,"vwap":393},"2026-01-14",{"date":1149,"open":320,"high":198,"low":320,"close":723,"change":274,"percent_change":309,"volume":1023,"transactions":9,"vwap":723},"2026-01-13",{"date":1151,"open":927,"high":707,"low":927,"close":331,"change":875,"percent_change":854,"volume":844,"transactions":9,"vwap":331},"2026-01-12",{"date":1153,"open":190,"high":718,"low":190,"close":393,"change":210,"percent_change":211,"volume":793,"transactions":9,"vwap":393},"2026-01-09",{"date":1155,"open":393,"high":707,"low":655,"close":200,"change":266,"percent_change":266,"volume":1156,"transactions":9,"vwap":200},"2026-01-08",12100,{"date":1158,"open":217,"high":198,"low":320,"close":200,"change":266,"percent_change":266,"volume":1159,"transactions":9,"vwap":200},"2026-01-07",9900,{"date":1161,"open":343,"high":198,"low":343,"close":200,"change":300,"percent_change":301,"volume":902,"transactions":9,"vwap":200},"2026-01-06",{"date":1163,"open":217,"high":198,"low":208,"close":393,"change":210,"percent_change":211,"volume":648,"transactions":9,"vwap":393},"2026-01-05",{"date":1165,"open":393,"high":207,"low":1166,"close":200,"change":250,"percent_change":507,"volume":861,"transactions":9,"vwap":200},"2026-01-02",38.861,{"date":1168,"open":190,"high":200,"low":392,"close":190,"change":249,"percent_change":250,"volume":1169,"transactions":9,"vwap":190},"2025-12-31",3700,{"date":1171,"open":605,"high":18,"low":1172,"close":209,"change":211,"percent_change":1173,"volume":945,"transactions":9,"vwap":209},"2025-12-30",38.864,-0.26,{"date":1175,"open":1176,"high":1001,"low":308,"close":198,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":198},"2025-12-29",39.080002,-0.065,-0.17,13500,{"date":1181,"open":198,"high":1176,"low":198,"close":1182,"change":274,"percent_change":309,"volume":866,"transactions":9,"vwap":1182},"2025-12-26",39.055,{"date":1184,"open":702,"high":702,"low":1185,"close":1131,"change":191,"percent_change":192,"volume":1186,"transactions":9,"vwap":1131},"2025-12-24",39.012001,1500,{"date":1188,"open":1189,"high":741,"low":1118,"close":702,"change":301,"percent_change":1062,"volume":664,"transactions":9,"vwap":702},"2025-12-23",39.068001,{"date":1191,"open":688,"high":1001,"low":18,"close":18,"change":949,"percent_change":960,"volume":1192,"transactions":9,"vwap":18},"2025-12-22",15500,{"date":1194,"open":1195,"high":1117,"low":200,"close":688,"change":854,"percent_change":1196,"volume":1197,"transactions":9,"vwap":688},"2025-12-19",39.063999,0.31,16200,{"date":1199,"open":257,"high":1200,"low":393,"close":393,"change":192,"percent_change":292,"volume":1201,"transactions":9,"vwap":393},"2025-12-18",39.058998,35500,{"date":1203,"open":246,"high":246,"low":190,"close":217,"change":870,"percent_change":328,"volume":1204,"transactions":9,"vwap":217},"2025-12-17",30100,{"date":1206,"open":393,"high":1207,"low":393,"close":467,"change":1208,"percent_change":201,"volume":844,"transactions":9,"vwap":467},"2025-12-16",39.018002,0.069,{"date":1210,"open":298,"high":257,"low":190,"close":1211,"change":1212,"percent_change":38,"volume":1213,"transactions":9,"vwap":1211},"2025-12-15",38.916,-0.084,21900,{"date":1215,"open":190,"high":707,"low":190,"close":298,"change":301,"percent_change":1062,"volume":690,"transactions":9,"vwap":298},"2025-12-12",{"date":1217,"open":326,"high":1218,"low":326,"close":605,"change":266,"percent_change":266,"volume":1219,"transactions":9,"vwap":605},"2025-12-11",38.954,9700,{"date":1221,"open":207,"high":707,"low":350,"close":605,"change":210,"percent_change":211,"volume":690,"transactions":9,"vwap":605},"2025-12-10",{"date":1223,"open":320,"high":298,"low":320,"close":218,"change":72,"percent_change":201,"volume":1224,"transactions":9,"vwap":218},"2025-12-09",3300,{"date":1226,"open":200,"high":200,"low":208,"close":320,"change":673,"percent_change":883,"volume":745,"transactions":9,"vwap":320},"2025-12-08",{"date":1228,"open":1229,"high":217,"low":190,"close":393,"change":266,"percent_change":266,"volume":1230,"transactions":9,"vwap":393},"2025-12-05",38.921,3400,{"date":1232,"open":343,"high":438,"low":343,"close":393,"change":249,"percent_change":250,"volume":1233,"transactions":9,"vwap":393},"2025-12-04",21400,{"date":1235,"open":393,"high":1089,"low":209,"close":605,"change":192,"percent_change":292,"volume":652,"transactions":9,"vwap":605},"2025-12-03",{"date":1237,"open":392,"high":18,"low":237,"close":190,"change":703,"percent_change":300,"volume":1238,"transactions":9,"vwap":190},"2025-12-02",15400,{"date":1240,"open":217,"high":217,"low":392,"close":350,"change":191,"percent_change":192,"volume":1241,"transactions":9,"vwap":350},"2025-12-01",7900,{"date":1243,"open":392,"high":1244,"low":392,"close":605,"change":703,"percent_change":300,"volume":1224,"transactions":9,"vwap":605},"2025-11-28",38.933,{"date":1246,"open":1247,"high":217,"low":678,"close":755,"change":1248,"percent_change":150,"volume":652,"transactions":9,"vwap":755},"2025-11-26",38.886,-0.135,{"date":1250,"open":709,"high":689,"low":1251,"close":257,"change":273,"percent_change":274,"volume":1241,"transactions":9,"vwap":257},"2025-11-25",39.0029984,{"date":1253,"open":1254,"high":982,"low":218,"close":983,"change":284,"percent_change":285,"volume":1040,"transactions":9,"vwap":983},"2025-11-24",39.035999,{"date":1256,"open":693,"high":1257,"low":218,"close":688,"change":1258,"percent_change":1259,"volume":1127,"transactions":9,"vwap":688},"2025-11-21",39.048,0.095,0.24,{"date":1261,"open":369,"high":1262,"low":344,"close":369,"change":1263,"percent_change":1008,"volume":1264,"transactions":9,"vwap":369},"2025-11-20",38.968,-0.027,5000,{"date":1266,"open":257,"high":257,"low":605,"close":1267,"change":1268,"percent_change":211,"volume":1269,"transactions":9,"vwap":1267},"2025-11-19",38.972,-0.038,6100,{"date":1271,"open":208,"high":741,"low":208,"close":707,"change":1272,"percent_change":543,"volume":858,"transactions":9,"vwap":707},"2025-11-18",0.036,{"date":1274,"open":688,"high":688,"low":910,"close":1275,"change":1276,"percent_change":1008,"volume":1233,"transactions":9,"vwap":1275},"2025-11-17",38.974,-0.026,{"date":1278,"open":298,"high":707,"low":393,"close":298,"change":1105,"percent_change":1106,"volume":1238,"transactions":9,"vwap":298},"2025-11-14",{"date":1280,"open":237,"high":207,"low":237,"close":369,"change":762,"percent_change":210,"volume":1281,"transactions":9,"vwap":369},"2025-11-13",25600,{"date":1283,"open":190,"high":198,"low":1284,"close":200,"change":875,"percent_change":854,"volume":894,"transactions":9,"vwap":200},"2025-11-12",38.871,{"date":1286,"open":1287,"high":1288,"low":1289,"close":353,"change":1177,"percent_change":1178,"volume":1290,"transactions":9,"vwap":353},"2025-11-11",38.951,38.969,38.852,3500,{"date":1292,"open":998,"high":308,"low":209,"close":308,"change":1293,"percent_change":1039,"volume":1294,"transactions":9,"vwap":308},"2025-11-10",0.074,17300,{"date":1296,"open":320,"high":1297,"low":815,"close":1297,"change":703,"percent_change":300,"volume":1298,"transactions":9,"vwap":1297},"2025-11-07",38.906,3900,{"date":1300,"open":18,"high":18,"low":392,"close":1301,"change":1302,"percent_change":1034,"volume":704,"transactions":9,"vwap":1301},"2025-11-06",38.891,-0.059,{"date":1304,"open":343,"high":18,"low":392,"close":18,"change":426,"percent_change":418,"volume":1305,"transactions":9,"vwap":18},"2025-11-05",13800,{"date":1307,"open":1308,"high":217,"low":237,"close":209,"change":703,"percent_change":300,"volume":1309,"transactions":9,"vwap":209},"2025-11-04",38.865,12900,{"date":1311,"open":393,"high":1312,"low":392,"close":550,"change":274,"percent_change":309,"volume":724,"transactions":9,"vwap":550},"2025-11-03",38.929,{"date":1314,"open":1315,"high":217,"low":641,"close":1308,"change":720,"percent_change":426,"volume":985,"transactions":9,"vwap":1308},"2025-10-31",38.874,{"date":1317,"open":392,"high":534,"low":892,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2025-10-30",38.841,-0.164,-0.42,23500,{"date":1323,"open":689,"high":248,"low":218,"close":709,"change":672,"percent_change":673,"volume":1324,"transactions":9,"vwap":709},"2025-10-29",12000,{"date":1326,"open":207,"high":689,"low":217,"close":1327,"change":1328,"percent_change":1259,"volume":1329,"transactions":9,"vwap":1327},"2025-10-28",39.022999,0.093,18400,{"date":1331,"open":1251,"high":689,"low":217,"close":217,"change":1332,"percent_change":1178,"volume":644,"transactions":9,"vwap":217},"2025-10-27",-0.066,{"date":1334,"open":689,"high":689,"low":393,"close":1335,"change":694,"percent_change":249,"volume":1336,"transactions":9,"vwap":1335},"2025-10-24",38.996,79400,{"date":1338,"open":200,"high":693,"low":190,"close":471,"change":971,"percent_change":121,"volume":1339,"transactions":9,"vwap":471},"2025-10-23",21300,{"date":1341,"open":217,"high":1254,"low":326,"close":1254,"change":901,"percent_change":337,"volume":1138,"transactions":9,"vwap":1254},"2025-10-22",{"date":1343,"open":693,"high":688,"low":546,"close":723,"change":273,"percent_change":274,"volume":1156,"transactions":9,"vwap":723},"2025-10-21",{"date":1345,"open":1346,"high":1347,"low":207,"close":207,"change":191,"percent_change":192,"volume":1348,"transactions":9,"vwap":207},"2025-10-20",38.984,39.027,5900,{"date":1350,"open":1351,"high":693,"low":1301,"close":723,"change":431,"percent_change":72,"volume":752,"transactions":9,"vwap":723},"2025-10-17",38.931,{"date":1353,"open":386,"high":759,"low":919,"close":759,"change":679,"percent_change":274,"volume":1354,"transactions":9,"vwap":759},"2025-10-16",9000,{"date":1356,"open":198,"high":247,"low":217,"close":369,"change":762,"percent_change":210,"volume":1264,"transactions":9,"vwap":369},"2025-10-15",{"date":1358,"open":900,"high":975,"low":900,"close":200,"change":1359,"percent_change":418,"volume":829,"transactions":9,"vwap":200},"2025-10-14",0.058,{"date":1361,"open":248,"high":248,"low":900,"close":1362,"change":1363,"percent_change":426,"volume":1364,"transactions":9,"vwap":1362},"2025-10-13",38.902,0.022,12800,{"date":1366,"open":707,"high":707,"low":326,"close":326,"change":1367,"percent_change":162,"volume":1368,"transactions":9,"vwap":326},"2025-10-10",-0.096,2400,{"date":1370,"open":641,"high":717,"low":641,"close":1371,"change":1372,"percent_change":249,"volume":866,"transactions":9,"vwap":1371},"2025-10-09",38.976,0.006,{"date":1374,"open":707,"high":707,"low":392,"close":207,"change":210,"percent_change":211,"volume":1375,"transactions":9,"vwap":207},"2025-10-08",28100,{"date":1377,"open":392,"high":707,"low":392,"close":707,"change":249,"percent_change":250,"volume":1378,"transactions":9,"vwap":707},"2025-10-07",27700,{"date":1380,"open":546,"high":198,"low":190,"close":198,"change":250,"percent_change":507,"volume":1381,"transactions":9,"vwap":198},"2025-10-06",27900,{"date":1383,"open":1384,"high":308,"low":605,"close":218,"change":426,"percent_change":418,"volume":1354,"transactions":9,"vwap":218},"2025-10-03",38.944,{"date":1386,"open":308,"high":198,"low":208,"close":326,"change":944,"percent_change":121,"volume":1387,"transactions":9,"vwap":326},"2025-10-02",60200,{"date":1389,"open":207,"high":308,"low":209,"close":611,"change":920,"percent_change":543,"volume":1364,"transactions":9,"vwap":611},"2025-10-01",{"date":1391,"open":928,"high":18,"low":928,"close":1301,"change":788,"percent_change":292,"volume":1392,"transactions":9,"vwap":1301},"2025-09-30",13300,{"date":1394,"open":207,"high":207,"low":320,"close":496,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":496},"2025-09-29",-0.206,-0.53,7300,{"date":1399,"open":1007,"high":1007,"low":1400,"close":741,"change":694,"percent_change":249,"volume":1401,"transactions":9,"vwap":741},"2025-09-26",38.952,14600,{"date":1403,"open":689,"high":246,"low":217,"close":1404,"change":300,"percent_change":301,"volume":1405,"transactions":9,"vwap":1404},"2025-09-25",39.103,33900,{"date":1407,"open":1176,"high":982,"low":257,"close":1408,"change":1409,"percent_change":949,"volume":1410,"transactions":9,"vwap":1408},"2025-09-24",39.063,-0.037,13600,{"date":1412,"open":190,"high":1117,"low":190,"close":1117,"change":274,"percent_change":309,"volume":1413,"transactions":9,"vwap":1117},"2025-09-23",17800,{"date":1415,"open":1176,"high":982,"low":198,"close":982,"change":1416,"percent_change":854,"volume":714,"transactions":9,"vwap":982},"2025-09-22",0.046,{"date":1418,"open":207,"high":1419,"low":207,"close":1420,"change":663,"percent_change":249,"volume":1421,"transactions":9,"vwap":1420},"2025-09-19",39.123,39.043999,4500,{"date":1423,"open":453,"high":453,"low":198,"close":1424,"change":191,"percent_change":192,"volume":1119,"transactions":9,"vwap":1424},"2025-09-18",39.035,{"date":1426,"open":200,"high":1427,"low":200,"close":688,"change":1008,"percent_change":409,"volume":1004,"transactions":9,"vwap":688},"2025-09-17",39.114,{"date":1429,"open":1117,"high":741,"low":1430,"close":741,"change":542,"percent_change":543,"volume":1431,"transactions":9,"vwap":741},"2025-09-16",39.016998,6600,{"date":1433,"open":200,"high":246,"low":386,"close":1434,"change":274,"percent_change":309,"volume":668,"transactions":9,"vwap":1434},"2025-09-15",39.075001,{"date":1436,"open":207,"high":246,"low":207,"close":1058,"change":703,"percent_change":300,"volume":714,"transactions":9,"vwap":1058},"2025-09-12",{"date":1438,"open":218,"high":1117,"low":218,"close":702,"change":309,"percent_change":371,"volume":1439,"transactions":9,"vwap":702},"2025-09-11",35100,{"date":1441,"open":1007,"high":1007,"low":393,"close":257,"change":875,"percent_change":854,"volume":658,"transactions":9,"vwap":257},"2025-09-10",{"date":1443,"open":200,"high":298,"low":605,"close":723,"change":948,"percent_change":949,"volume":1444,"transactions":9,"vwap":723},"2025-09-09",18200,{"date":1446,"open":707,"high":1447,"low":393,"close":707,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":707},"2025-09-08",39.098,0.091,0.23,6700,{"date":1452,"open":1037,"high":198,"low":190,"close":777,"change":1453,"percent_change":1454,"volume":704,"transactions":9,"vwap":777},"2025-09-05",-0.104,-0.27,{"date":1456,"open":718,"high":1327,"low":605,"close":1327,"change":732,"percent_change":210,"volume":748,"transactions":9,"vwap":1327},"2025-09-04",{"date":1458,"open":343,"high":688,"low":343,"close":688,"change":1459,"percent_change":854,"volume":1460,"transactions":9,"vwap":688},"2025-09-03",0.048,5800,{"date":1462,"open":702,"high":702,"low":1463,"close":1464,"change":191,"percent_change":192,"volume":1086,"transactions":9,"vwap":1464},"2025-09-02",38.837,38.992,{"date":1466,"open":209,"high":1467,"low":326,"close":969,"change":1468,"percent_change":1062,"volume":1469,"transactions":9,"vwap":969},"2025-08-29",39.015999,0.103,13900,{"date":1471,"open":343,"high":605,"low":343,"close":1472,"change":1473,"percent_change":1474,"volume":1052,"transactions":9,"vwap":1472},"2025-08-28",38.894,-0.174,-0.45,{"date":1476,"open":1104,"high":1104,"low":707,"close":1189,"change":679,"percent_change":274,"volume":1241,"transactions":9,"vwap":1189},"2025-08-27",{"date":1478,"open":707,"high":1479,"low":707,"close":1058,"change":266,"percent_change":266,"volume":1480,"transactions":9,"vwap":1058},"2025-08-26",39.098999,9400,{"date":1482,"open":1483,"high":1176,"low":308,"close":1058,"change":191,"percent_change":192,"volume":1484,"transactions":9,"vwap":1058},"2025-08-25",39.030998,18000,{"date":1486,"open":1487,"high":1007,"low":693,"close":248,"change":300,"percent_change":301,"volume":907,"transactions":9,"vwap":248},"2025-08-22",39.084999,{"date":1489,"open":326,"high":1117,"low":326,"close":693,"change":292,"percent_change":230,"volume":1490,"transactions":9,"vwap":693},"2025-08-21",10700,{"date":1492,"open":18,"high":982,"low":218,"close":689,"change":371,"percent_change":221,"volume":858,"transactions":9,"vwap":689},"2025-08-20",{"date":1494,"open":1019,"high":1019,"low":218,"close":308,"change":121,"percent_change":991,"volume":1421,"transactions":9,"vwap":308},"2025-08-19",{"date":1496,"open":1117,"high":1117,"low":217,"close":1117,"change":1039,"percent_change":1497,"volume":1040,"transactions":9,"vwap":1117},"2025-08-18",0.49,{"date":1499,"open":1117,"high":1117,"low":190,"close":190,"change":1500,"percent_change":556,"volume":1213,"transactions":9,"vwap":190},"2025-08-15",-0.044,{"date":1502,"open":1503,"high":248,"low":1504,"close":1218,"change":1505,"percent_change":250,"volume":934,"transactions":9,"vwap":1218},"2025-08-14",39.062,38.914,0.019,{"date":1507,"open":983,"high":1117,"low":393,"close":344,"change":273,"percent_change":274,"volume":1480,"transactions":9,"vwap":344},"2025-08-13",{"date":1509,"open":200,"high":248,"low":190,"close":217,"change":273,"percent_change":274,"volume":1294,"transactions":9,"vwap":217},"2025-08-12",{"date":1511,"open":1301,"high":200,"low":209,"close":611,"change":274,"percent_change":309,"volume":1512,"transactions":9,"vwap":611},"2025-08-11",10400,{"date":1514,"open":982,"high":982,"low":605,"close":353,"change":191,"percent_change":192,"volume":1354,"transactions":9,"vwap":353},"2025-08-08",{"date":1516,"open":605,"high":1384,"low":208,"close":393,"change":210,"percent_change":211,"volume":1517,"transactions":9,"vwap":393},"2025-08-07",10000,{"date":1519,"open":1117,"high":1117,"low":905,"close":200,"change":1520,"percent_change":250,"volume":738,"transactions":9,"vwap":200},"2025-08-06",0.018,{"date":1522,"open":707,"high":257,"low":343,"close":1523,"change":1524,"percent_change":157,"volume":1525,"transactions":9,"vwap":1523},"2025-08-05",38.942,-0.093,9800,{"date":1527,"open":1528,"high":1528,"low":320,"close":1424,"change":1258,"percent_change":1259,"volume":1529,"transactions":9,"vwap":1424},"2025-08-04",39.049,17600,{"date":1531,"open":207,"high":207,"low":1532,"close":218,"change":1533,"percent_change":1039,"volume":1534,"transactions":9,"vwap":218},"2025-08-01",38.822,0.075,8900,{"date":1536,"open":218,"high":467,"low":1537,"close":1308,"change":1538,"percent_change":1454,"volume":1145,"transactions":9,"vwap":1308},"2025-07-31",38.862,-0.105,{"date":1540,"open":198,"high":298,"low":611,"close":207,"change":162,"percent_change":1541,"volume":1542,"transactions":9,"vwap":207},"2025-07-30",-0.64,15100,{"date":1544,"open":1545,"high":177,"low":1185,"close":736,"change":1546,"percent_change":1547,"volume":1490,"transactions":9,"vwap":736},"2025-07-29",39.077999,0.145,0.37,{"date":1549,"open":1550,"high":246,"low":198,"close":1434,"change":1551,"percent_change":121,"volume":1077,"transactions":9,"vwap":1434},"2025-07-28",39.011002,-0.046,{"date":1553,"open":1176,"high":1007,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":745,"transactions":9,"vwap":1555},"2025-07-25",39.0079994,39.121,0.141,0.36,{"date":1559,"open":1104,"high":1104,"low":308,"close":308,"change":1560,"percent_change":1561,"volume":1119,"transactions":9,"vwap":308},"2025-07-24",-0.154,-0.39,{"date":1563,"open":393,"high":1104,"low":393,"close":1564,"change":663,"percent_change":249,"volume":1525,"transactions":9,"vwap":1564},"2025-07-23",39.134,{"date":1566,"open":207,"high":1104,"low":207,"close":1567,"change":1568,"percent_change":1569,"volume":797,"transactions":9,"vwap":1567},"2025-07-22",39.125,0.044,0.11,{"date":1571,"open":1572,"high":256,"low":207,"close":1573,"change":1574,"percent_change":121,"volume":752,"transactions":9,"vwap":1573},"2025-07-21",39.122,39.081001,-0.048,{"date":1576,"open":688,"high":1001,"low":18,"close":1577,"change":1578,"percent_change":418,"volume":1579,"transactions":9,"vwap":1577},"2025-07-18",39.129,0.059,6300,{"date":1581,"open":246,"high":1001,"low":200,"close":248,"change":673,"percent_change":883,"volume":824,"transactions":9,"vwap":248},"2025-07-17",{"date":1583,"open":605,"high":246,"low":605,"close":246,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":246},"2025-07-16",0.107,0.27,12400,{"date":1588,"open":1104,"high":1104,"low":1297,"close":1589,"change":828,"percent_change":285,"volume":824,"transactions":9,"vwap":1589},"2025-07-15",39.013,{"date":1591,"open":1104,"high":1104,"low":546,"close":1254,"change":1592,"percent_change":300,"volume":690,"transactions":9,"vwap":1254},"2025-07-14",0.016,{"date":1594,"open":1117,"high":1117,"low":320,"close":257,"change":328,"percent_change":978,"volume":1595,"transactions":9,"vwap":257},"2025-07-11",29100,{"date":1597,"open":248,"high":736,"low":605,"close":256,"change":1598,"percent_change":1599,"volume":685,"transactions":9,"vwap":256},"2025-07-10",0.201,0.52,{"date":1601,"open":1001,"high":1001,"low":320,"close":186,"change":1602,"percent_change":292,"volume":1603,"transactions":9,"vwap":186},"2025-07-09",-0.011,66300,{"date":1605,"open":975,"high":975,"low":218,"close":207,"change":418,"percent_change":1606,"volume":1413,"transactions":9,"vwap":207},"2025-07-08",0.39,{"date":1608,"open":219,"high":393,"low":219,"close":641,"change":1008,"percent_change":409,"volume":1013,"transactions":9,"vwap":641},"2025-07-07",{"date":1610,"open":975,"high":975,"low":209,"close":209,"change":145,"percent_change":673,"volume":992,"transactions":9,"vwap":209},"2025-07-03",{"date":1612,"open":605,"high":1613,"low":1614,"close":190,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":190},"2025-07-02",38.979,38.796,0.112,0.29,7500,{"date":1619,"open":298,"high":298,"low":928,"close":1620,"change":1621,"percent_change":46,"volume":1622,"transactions":9,"vwap":1620},"2025-07-01",38.798,-0.082,19500,{"date":1624,"open":208,"high":207,"low":1625,"close":326,"change":1626,"percent_change":1106,"volume":1627,"transactions":9,"vwap":326},"2025-06-30",38.772,0.053,26000,{"date":1629,"open":878,"high":490,"low":900,"close":1630,"change":1631,"percent_change":1632,"volume":1238,"transactions":9,"vwap":1630},"2025-06-27",38.827,-0.114,-0.29,{"date":1634,"open":453,"high":453,"low":393,"close":1067,"change":944,"percent_change":121,"volume":668,"transactions":9,"vwap":1067},"2025-06-26",{"date":1636,"open":1176,"high":982,"low":605,"close":781,"change":1268,"percent_change":211,"volume":1525,"transactions":9,"vwap":781},"2025-06-25",{"date":1638,"open":741,"high":246,"low":1049,"close":708,"change":1293,"percent_change":1039,"volume":1397,"transactions":9,"vwap":708},"2025-06-24",{"date":1640,"open":605,"high":248,"low":208,"close":18,"change":694,"percent_change":249,"volume":766,"transactions":9,"vwap":18},"2025-06-23",{"date":1642,"open":702,"high":702,"low":1643,"close":438,"change":1409,"percent_change":949,"volume":913,"transactions":9,"vwap":438},"2025-06-20",38.907,{"date":1645,"open":198,"high":988,"low":1646,"close":308,"change":1647,"percent_change":1648,"volume":1004,"transactions":9,"vwap":308},"2025-06-18",38.881,0.098,0.25,{"date":1650,"open":1287,"high":308,"low":386,"close":796,"change":1574,"percent_change":121,"volume":1305,"transactions":9,"vwap":796},"2025-06-17",{"date":1652,"open":207,"high":298,"low":671,"close":217,"change":274,"percent_change":309,"volume":1653,"transactions":9,"vwap":217},"2025-06-16",18700,{"date":1655,"open":208,"high":218,"low":208,"close":393,"change":145,"percent_change":673,"volume":1348,"transactions":9,"vwap":393},"2025-06-13",{"date":1657,"open":217,"high":218,"low":605,"close":218,"change":778,"percent_change":426,"volume":774,"transactions":9,"vwap":218},"2025-06-12",{"date":1659,"open":209,"high":218,"low":320,"close":353,"change":274,"percent_change":309,"volume":1431,"transactions":9,"vwap":353},"2025-06-11",{"date":1661,"open":18,"high":200,"low":209,"close":751,"change":284,"percent_change":285,"volume":1662,"transactions":9,"vwap":751},"2025-06-10",141500,{"date":1664,"open":18,"high":18,"low":1665,"close":217,"change":266,"percent_change":266,"volume":1666,"transactions":9,"vwap":217},"2025-06-09",38.912,46300,{"date":1668,"open":1613,"high":198,"low":1284,"close":217,"change":250,"percent_change":507,"volume":1119,"transactions":9,"vwap":217},"2025-06-06",{"date":1670,"open":207,"high":207,"low":1671,"close":326,"change":1003,"percent_change":300,"volume":1298,"transactions":9,"vwap":326},"2025-06-05",38.818,{"date":1673,"open":190,"high":18,"low":392,"close":893,"change":1263,"percent_change":1008,"volume":1674,"transactions":9,"vwap":893},"2025-06-04",27800,{"date":1676,"open":208,"high":218,"low":905,"close":209,"change":266,"percent_change":266,"volume":1083,"transactions":9,"vwap":209},"2025-06-03",{"date":1678,"open":326,"high":18,"low":237,"close":209,"change":1568,"percent_change":1569,"volume":1679,"transactions":9,"vwap":209},"2025-06-02",10100,{"date":1681,"open":343,"high":393,"low":641,"close":943,"change":273,"percent_change":274,"volume":1682,"transactions":9,"vwap":943},"2025-05-30",11700,{"date":1684,"open":208,"high":208,"low":1685,"close":1318,"change":1686,"percent_change":116,"volume":1687,"transactions":9,"vwap":1318},"2025-05-29",38.813,-0.126,1400,{"date":1689,"open":688,"high":702,"low":393,"close":1690,"change":1691,"percent_change":673,"volume":1004,"transactions":9,"vwap":1690},"2025-05-28",38.967,-0.019,{"date":1693,"open":982,"high":982,"low":178,"close":781,"change":266,"percent_change":266,"volume":1694,"transactions":9,"vwap":781},"2025-05-27",22000,{"date":1696,"open":298,"high":298,"low":1089,"close":781,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":781},"2025-05-23",-0.074,-0.19,17900,{"date":1701,"open":18,"high":1702,"low":18,"close":689,"change":1703,"percent_change":1704,"volume":1674,"transactions":9,"vwap":689},"2025-05-22",39.25,0.137,0.35,{"date":1706,"open":800,"high":217,"low":800,"close":1707,"change":732,"percent_change":210,"volume":1431,"transactions":9,"vwap":1707},"2025-05-21",38.923,{"date":1709,"open":208,"high":218,"low":208,"close":218,"change":284,"percent_change":285,"volume":1119,"transactions":9,"vwap":218},"2025-05-20",{"date":1711,"open":641,"high":198,"low":641,"close":331,"change":274,"percent_change":309,"volume":1480,"transactions":9,"vwap":331},"2025-05-19",{"date":1713,"open":200,"high":207,"low":217,"close":21,"change":762,"percent_change":210,"volume":1714,"transactions":9,"vwap":21},"2025-05-16",19300,{"date":1716,"open":386,"high":207,"low":386,"close":207,"change":300,"percent_change":301,"volume":1392,"transactions":9,"vwap":207},"2025-05-15",{"date":1718,"open":298,"high":298,"low":209,"close":217,"change":300,"percent_change":301,"volume":1213,"transactions":9,"vwap":217},"2025-05-14",{"date":1720,"open":755,"high":308,"low":320,"close":209,"change":667,"percent_change":72,"volume":934,"transactions":9,"vwap":209},"2025-05-13",{"date":1722,"open":257,"high":257,"low":641,"close":1537,"change":1723,"percent_change":1259,"volume":1724,"transactions":9,"vwap":1537},"2025-05-12",0.092,22900,{"date":1726,"open":892,"high":605,"low":927,"close":928,"change":803,"percent_change":192,"volume":1727,"transactions":9,"vwap":928},"2025-05-09",26100,{"date":1729,"open":923,"high":392,"low":923,"close":1730,"change":1731,"percent_change":371,"volume":1732,"transactions":9,"vwap":1730},"2025-05-08",38.773,0.032,1700,{"date":1734,"open":919,"high":1735,"low":919,"close":1736,"change":694,"percent_change":249,"volume":894,"transactions":9,"vwap":1736},"2025-05-07",38.745,38.741,{"date":1738,"open":905,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1046,"transactions":9,"vwap":1741},"2025-05-06",38.782,38.68,38.734,-0.076,-0.2,{"date":1745,"open":1746,"high":1747,"low":1746,"close":237,"change":543,"percent_change":1449,"volume":1230,"transactions":9,"vwap":237},"2025-05-05",38.7,38.842,{"date":1749,"open":400,"high":893,"low":927,"close":927,"change":292,"percent_change":230,"volume":1298,"transactions":9,"vwap":927},"2025-05-02",{"date":1751,"open":208,"high":605,"low":900,"close":900,"change":870,"percent_change":328,"volume":1156,"transactions":9,"vwap":900},"2025-05-01",{"date":1753,"open":905,"high":1754,"low":1032,"close":1754,"change":426,"percent_change":418,"volume":733,"transactions":9,"vwap":1754},"2025-04-30",38.805,{"date":1756,"open":1757,"high":916,"low":1757,"close":1735,"change":949,"percent_change":960,"volume":1159,"transactions":9,"vwap":1735},"2025-04-29",38.63,{"date":1759,"open":219,"high":386,"low":933,"close":408,"change":1760,"percent_change":1585,"volume":1761,"transactions":9,"vwap":408},"2025-04-28",0.105,7700,{"date":182,"open":932,"high":1763,"low":932,"close":905,"change":249,"percent_change":250,"volume":1764,"transactions":9,"vwap":905},38.869,11300]