[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WIP":3,"homepage-market-summary":29,"stock-historical-WIP":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"WIP","2026-10-08",{"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 FTSE International Government Inflation-Protected Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.4827,2.854632,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},38.15,38.04,38.27,38.13,0.02,0.05,38898.76465,41.69,37.64,83782.30471829881,12.6,4674,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 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",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":24,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},76524,27931158.484293,-2.13,"2025-04-28",[183,186,195,204,213,224,234,242,251,261,270,280,290,299,308,318,329,339,348,359,369,379,390,401,408,418,426,435,442,451,461,469,480,488,497,504,513,522,532,541,548,555,564,570,579,586,594,604,613,621,629,638,648,654,663,670,676,685,692,699,707,715,724,731,734,739,745,751,755,759,765,770,774,778,783,787,792,796,801,808,815,822,829,834,837,841,846,852,857,863,869,877,884,891,896,902,906,910,917,922,926,932,938,942,947,953,961,968,973,976,981,986,992,996,1001,1009,1013,1017,1021,1026,1030,1035,1039,1043,1047,1052,1057,1061,1066,1068,1072,1077,1080,1085,1089,1093,1097,1101,1105,1110,1115,1119,1125,1130,1136,1141,1145,1151,1155,1159,1165,1169,1173,1177,1184,1191,1196,1202,1209,1213,1217,1220,1225,1230,1234,1237,1241,1245,1251,1254,1257,1260,1263,1265,1270,1273,1276,1280,1284,1287,1292,1297,1301,1304,1307,1310,1315,1318,1321,1325,1328,1331,1334,1338,1343,1346,1350,1353,1356,1360,1364,1367,1370,1373,1376,1378,1381,1384,1388,1392,1398,1400,1403,1407,1410,1415,1418,1422,1427,1431,1437,1441,1444,1449,1452,1455,1458,1461,1464,1466,1469,1472,1476,1480,1487,1490,1492,1495,1498,1501,1504,1507,1510,1512,1515,1518,1522,1525,1527,1530,1533,1536,1540,1543,1547,1550,1554,1557,1560,1563,1567,1570,1574,1577,1580,1583,1587,1589,1591,1594,1597,1600,1603,1606,1610,1615,1619,1624,1629,1632,1635,1639,1641,1644,1650,1653,1657,1662,1667,1670,1675,1677,1681,1685,1688,1692,1696,1700,1703,1706,1710,1714,1716,1719,1722,1726,1729,1732,1735,1738,1741,1745,1748,1751,1754,1757,1760,1763,1767,1769,1773,1776,1780,1782,1785,1788,1790,1794,1797,1799,1802,1805,1808,1811,1814,1817,1819,1821,1823,1826,1829,1833,1836,1839,1843,1846,1848,1852,1857,1860,1864,1870,1873,1877,1882,1888,1892,1895,1898,1901,1904,1908,1911,1915,1918],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},335,38.1534,{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":111,"volume":192,"transactions":193,"vwap":194},"2026-10-07",37.95,38.25,37.9,-0.15,49100.765731,477,38.0819,{"date":196,"open":197,"high":198,"low":17,"close":197,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",38.28,38.475,0.17,0.45,55526.57504,458,38.2797,{"date":205,"open":206,"high":207,"low":208,"close":207,"change":167,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-05",38,38.11,37.93,0.32,55881.31865,593,38.0105,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",37.92,38.1319,37.84,37.99,0.19,0.5,43091.610705,497,37.9558,{"date":225,"open":226,"high":227,"low":25,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",37.88,37.91,37.8,-0.35,-0.92,77242.42111,719,37.7543,{"date":235,"open":197,"high":236,"low":17,"close":17,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",38.34,-0.13,-0.34,40767.9274,453,38.235,{"date":243,"open":20,"high":244,"low":245,"close":197,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",38.45,38.05,0.06,0.16,125439.984046,751,38.1531,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":222,"vwap":260},"2026-09-28",38.32,38.405,38.16,38.22,-0.4,-1.04,76918.200265,38.3023,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":246,"percent_change":247,"volume":267,"transactions":268,"vwap":269},"2026-09-25",38.55,38.6807,38.47,38.62,41013.760798,273,38.5815,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":52,"volume":277,"transactions":278,"vwap":279},"2026-09-24",38.76,38.8,38.3901,38.56,0.04,33605.370718,314,38.5482,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",39.06,38.48,38.52,-0.619,-1.58,52529.05379,444,38.667,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":278,"vwap":298},"2026-09-22",39.23,39.015,39.139,-0.1193,-0.3,19578.8533,39.0975,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":199,"volume":305,"transactions":306,"vwap":307},"2026-09-21",39.34,39.11,39.2583,0.0683,29244.866619,294,39.2146,{"date":309,"open":310,"high":311,"low":312,"close":311,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",39.05,39.19,38.89,0.0565,0.14,70076.00044,358,38.9903,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",39.13,39.1949,38.95,39.1335,0.1335,0.34,31358.4608,242,39.0593,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":66,"volume":336,"transactions":337,"vwap":338},"2026-09-16",39.1,39.42,38.88,39,-0.02,39726.284545,432,39.0964,{"date":340,"open":282,"high":341,"low":334,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",39.14,39.02,-0.14,-0.36,21678.99588,238,39.0647,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",39.15,39.235,38.9602,39.16,-0.33,-0.84,37818.247546,443,39.0853,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":22,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",39.54,39.5899,39.32,39.49,0.13,26952.26426,300,39.4418,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":278,"vwap":378},"2026-09-10",39.38,39.47,39.2954,39.44,-0.24,-0.6,38471.120312,39.3942,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",39.77,39.78,39.52,39.68,-0.08,-0.2,65359.30894,291,39.7257,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",39.73,40,39.67,39.76,0.03,0.08,31384.480021,373,39.7691,{"date":402,"open":395,"high":403,"low":404,"close":392,"change":385,"percent_change":386,"volume":405,"transactions":406,"vwap":407},"2026-09-04",39.92,39.6,47496.383187,441,39.7377,{"date":409,"open":410,"high":411,"low":372,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",39.55,39.865,39.81,0.41,1.04,52401.195704,547,39.6905,{"date":419,"open":420,"high":374,"low":421,"close":422,"change":247,"percent_change":413,"volume":423,"transactions":424,"vwap":425},"2026-09-02",39.33,39.24,39.4,70053.741,421,39.3747,{"date":427,"open":428,"high":429,"low":421,"close":421,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-01",39.37,39.375,-0.32,-0.81,38191.38948,367,39.309,{"date":436,"open":361,"high":394,"low":437,"close":438,"change":335,"percent_change":66,"volume":439,"transactions":440,"vwap":441},"2026-08-31",39.45,39.56,22007.72311,270,39.5316,{"date":443,"open":444,"high":444,"low":437,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",39.86,39.58,-0.21,-0.53,83289.666873,612,39.5982,{"date":452,"open":453,"high":454,"low":453,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",39.74,39.94,39.79,-0.07,-0.18,31871.40142,299,39.8163,{"date":462,"open":444,"high":463,"low":395,"close":444,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",40.01,-0.25,-0.62,28307.982665,311,39.8507,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",39.95,40.1166,39.8523,40.11,0.205,0.51,50297.70383,484,40.0175,{"date":481,"open":454,"high":454,"low":482,"close":483,"change":484,"percent_change":246,"volume":485,"transactions":486,"vwap":487},"2026-08-24",39.85,39.905,0.025,50688.38164,391,39.9095,{"date":489,"open":455,"high":403,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",39.7,39.88,0.21,0.53,70399.297372,567,39.847,{"date":498,"open":499,"high":500,"low":404,"close":394,"change":237,"percent_change":354,"volume":501,"transactions":502,"vwap":503},"2026-08-20",39.71,39.779,52228.952675,318,39.7098,{"date":505,"open":490,"high":506,"low":507,"close":506,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",39.8,39.57,0.4218,1.07,38828.07987,455,39.6909,{"date":514,"open":364,"high":490,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",39.3262,39.3782,-0.1163,-0.29,33845.029926,316,39.4348,{"date":523,"open":445,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",39.61,39.43,39.4945,0.0342,0.09,21357.8171,265,39.5579,{"date":533,"open":534,"high":534,"low":535,"close":536,"change":537,"percent_change":385,"volume":538,"transactions":539,"vwap":540},"2026-08-14",39.63,39.3705,39.4603,-0.0297,9508.05427,191,39.5161,{"date":542,"open":372,"high":543,"low":525,"close":364,"change":544,"percent_change":396,"volume":545,"transactions":546,"vwap":547},"2026-08-13",39.59,0.01,21462.991255,800,39.4865,{"date":549,"open":543,"high":543,"low":525,"close":550,"change":551,"percent_change":246,"volume":552,"transactions":553,"vwap":554},"2026-08-12",39.48,0.0256,43634.244204,297,39.4769,{"date":556,"open":557,"high":557,"low":558,"close":559,"change":560,"percent_change":528,"volume":561,"transactions":562,"vwap":563},"2026-08-11",39.65,39.3701,39.4544,0.0344,34539.02543,362,39.4516,{"date":565,"open":566,"high":566,"low":420,"close":332,"change":446,"percent_change":447,"volume":567,"transactions":568,"vwap":569},"2026-08-10",39.62,37305.016738,398,39.4315,{"date":571,"open":361,"high":572,"low":573,"close":534,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",39.7251,39.4701,0.29,0.74,48679.826481,363,39.5451,{"date":580,"open":437,"high":437,"low":581,"close":301,"change":582,"percent_change":296,"volume":583,"transactions":584,"vwap":585},"2026-08-06",39.2506,-0.12,40384.890572,500,39.3313,{"date":587,"open":588,"high":589,"low":420,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":240,"vwap":593},"2026-08-05",39.41,39.46,0.1733,0.44,27511.50086,39.3915,{"date":595,"open":596,"high":363,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",39.17,39.1173,39.2867,0.2567,0.66,34993.47807,295,39.2442,{"date":605,"open":606,"high":311,"low":334,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",39.12,39.03,-0.37,-0.94,40226.0646,344,39.083,{"date":614,"open":615,"high":422,"low":334,"close":422,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-31",39.26,0.18,0.46,70034.310681,628,39.1971,{"date":622,"open":320,"high":623,"low":310,"close":624,"change":72,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",39.3241,39.22,0.85,30447.22722,409,39.2224,{"date":630,"open":631,"high":632,"low":633,"close":312,"change":634,"percent_change":544,"volume":635,"transactions":636,"vwap":637},"2026-07-29",38.85,39.07,38.6601,0.0054,34469.27804,317,38.8639,{"date":639,"open":640,"high":334,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",38.83,38.75,38.8846,-0.0654,-0.17,18576.46334,237,38.8977,{"date":649,"open":650,"high":322,"low":641,"close":322,"change":616,"percent_change":617,"volume":651,"transactions":652,"vwap":653},"2026-07-27",38.94,25745.8243,315,38.8697,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":365,"percent_change":325,"volume":660,"transactions":661,"vwap":662},"2026-07-24",38.86,38.9,38.6,38.77,27719.360557,351,38.7834,{"date":664,"open":333,"high":333,"low":266,"close":665,"change":296,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-23",38.64,-0.77,42096.840858,457,38.7086,{"date":671,"open":672,"high":672,"low":333,"close":650,"change":673,"percent_change":145,"volume":674,"transactions":316,"vwap":675},"2026-07-22",39.04,-0.0746,22372.598766,38.9649,{"date":677,"open":678,"high":679,"low":322,"close":680,"change":681,"percent_change":456,"volume":682,"transactions":683,"vwap":684},"2026-07-21",39.08,39.18,39.0146,-0.0254,45993.991,839,39.0302,{"date":686,"open":687,"high":302,"low":688,"close":672,"change":544,"percent_change":396,"volume":689,"transactions":690,"vwap":691},"2026-07-20",39.01,38.96,26990.06026,355,39.0099,{"date":693,"open":632,"high":694,"low":687,"close":607,"change":695,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-17",39.1438,0,27379.309756,272,39.088,{"date":700,"open":679,"high":332,"low":701,"close":607,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-16",39.0101,-0.23,-0.59,32672.91318,379,39.1048,{"date":708,"open":596,"high":709,"low":632,"close":615,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-15",39.3688,0.15,0.38,51388.55873,308,39.1571,{"date":716,"open":350,"high":717,"low":718,"close":302,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-14",39.224,38.965,0.28,0.72,44710.7793,430,39.1108,{"date":725,"open":679,"high":679,"low":726,"close":640,"change":375,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-13",38.7825,-0.61,40886.494407,399,38.9275,{"date":732,"open":292,"high":292,"low":650,"close":632,"change":616,"percent_change":617,"volume":733,"transactions":9,"vwap":632},"2026-07-10",40700,{"date":735,"open":631,"high":736,"low":737,"close":312,"change":246,"percent_change":710,"volume":738,"transactions":9,"vwap":312},"2026-07-09",38.99,38.78,26300,{"date":740,"open":312,"high":312,"low":741,"close":640,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":640},"2026-07-08",38.61,-0.1,-0.26,90300,{"date":746,"open":334,"high":632,"low":747,"close":748,"change":296,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-07",38.73,38.93,-0.76,509700,{"date":752,"open":342,"high":292,"low":736,"close":292,"change":753,"percent_change":140,"volume":754,"transactions":9,"vwap":292},"2026-07-06",0.27,44400,{"date":756,"open":757,"high":490,"low":748,"close":688,"change":396,"percent_change":397,"volume":758,"transactions":9,"vwap":688},"2026-07-02",39.29,81400,{"date":760,"open":334,"high":311,"low":761,"close":748,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":748},"2026-07-01",38.79,-0.46,-1.17,145900,{"date":766,"open":422,"high":374,"low":615,"close":767,"change":397,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-30",39.39,0.2,30000,{"date":771,"open":615,"high":372,"low":421,"close":772,"change":396,"percent_change":397,"volume":773,"transactions":9,"vwap":772},"2026-06-29",39.31,17700,{"date":775,"open":301,"high":364,"low":776,"close":776,"change":172,"percent_change":385,"volume":777,"transactions":9,"vwap":776},"2026-06-26",39.28,16500,{"date":779,"open":292,"high":550,"low":780,"close":772,"change":52,"percent_change":781,"volume":782,"transactions":9,"vwap":772},"2026-06-25",39.2,0.26,43300,{"date":784,"open":543,"high":543,"low":596,"close":785,"change":66,"percent_change":237,"volume":786,"transactions":9,"vwap":785},"2026-06-24",39.21,31600,{"date":788,"open":410,"high":410,"low":679,"close":615,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":615},"2026-06-23",-0.22,-0.56,33100,{"date":793,"open":794,"high":384,"low":588,"close":550,"change":582,"percent_change":296,"volume":795,"transactions":9,"vwap":550},"2026-06-22",39.5,91100,{"date":797,"open":798,"high":474,"low":361,"close":404,"change":354,"percent_change":799,"volume":800,"transactions":9,"vwap":404},"2026-06-18",39.75,-0.83,50100,{"date":802,"open":803,"high":804,"low":392,"close":805,"change":430,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-17",40.16,40.65,39.93,-0.8,63800,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":365,"percent_change":209,"volume":814,"transactions":9,"vwap":813},"2026-06-16",40.23,40.3,40.07,40.25,67600,{"date":816,"open":817,"high":817,"low":818,"close":819,"change":52,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-15",40.35,40.029999,40.12,0.25,62100,{"date":823,"open":381,"high":824,"low":825,"close":826,"change":219,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-12",40.63,39.66,40.02,0.48,33600,{"date":830,"open":445,"high":831,"low":437,"close":831,"change":719,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-11",39.83,0.71,1502400,{"date":835,"open":403,"high":403,"low":422,"close":410,"change":237,"percent_change":354,"volume":836,"transactions":9,"vwap":410},"2026-06-10",52500,{"date":838,"open":499,"high":471,"low":372,"close":384,"change":167,"percent_change":839,"volume":840,"transactions":9,"vwap":384},"2026-06-09",0.3,100200,{"date":842,"open":843,"high":844,"low":422,"close":438,"change":237,"percent_change":354,"volume":845,"transactions":9,"vwap":438},"2026-06-08",39.72,40.080002,54700,{"date":847,"open":393,"high":393,"low":848,"close":849,"change":762,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-05",39.51,39.69,-1.15,75600,{"date":853,"open":803,"high":854,"low":826,"close":855,"change":52,"percent_change":820,"volume":856,"transactions":9,"vwap":855},"2026-06-04",40.19,40.15,43600,{"date":858,"open":855,"high":859,"low":471,"close":860,"change":518,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-03",40.21,40.049999,-0.72,216700,{"date":864,"open":865,"high":866,"low":803,"close":867,"change":528,"percent_change":868,"volume":738,"transactions":9,"vwap":867},"2026-06-02",40.22,40.43,40.34,0.22,{"date":870,"open":871,"high":872,"low":873,"close":813,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":813},"2026-06-01",40.17,40.31,40.060001,-0.44,-1.08,185000,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":237,"percent_change":430,"volume":883,"transactions":9,"vwap":882},"2026-05-29",40.81,40.87,40.57,40.69,91400,{"date":885,"open":886,"high":887,"low":888,"close":887,"change":591,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-28",40.49,40.82,40.33,1.09,35700,{"date":892,"open":893,"high":824,"low":894,"close":894,"change":343,"percent_change":229,"volume":895,"transactions":9,"vwap":894},"2026-05-27",40.45,40.38,62500,{"date":897,"open":866,"high":898,"low":817,"close":899,"change":868,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-05-26",40.98,40.52,0.55,55600,{"date":903,"open":813,"high":894,"low":873,"close":811,"change":904,"percent_change":753,"volume":905,"transactions":9,"vwap":811},"2026-05-22",0.11,39400,{"date":907,"open":908,"high":813,"low":805,"close":854,"change":528,"percent_change":868,"volume":909,"transactions":9,"vwap":854},"2026-05-21",40.099998,62300,{"date":911,"open":912,"high":913,"low":382,"close":908,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":908},"2026-05-20",39.97,40.26,0.4,1.01,44100,{"date":918,"open":403,"high":919,"low":404,"close":490,"change":518,"percent_change":920,"volume":921,"transactions":9,"vwap":490},"2026-05-19",41,-0.73,31900,{"date":923,"open":924,"high":24,"low":490,"close":924,"change":719,"percent_change":832,"volume":925,"transactions":9,"vwap":924},"2026-05-18",39.99,358300,{"date":927,"open":819,"high":928,"low":534,"close":499,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":499},"2026-05-15",41.18,-0.65,-1.61,85700,{"date":933,"open":934,"high":935,"low":812,"close":936,"change":191,"percent_change":608,"volume":937,"transactions":9,"vwap":936},"2026-05-14",40.58,40.6,40.36,45100,{"date":939,"open":817,"high":899,"low":811,"close":940,"change":246,"percent_change":710,"volume":941,"transactions":9,"vwap":940},"2026-05-13",40.51,137600,{"date":943,"open":944,"high":881,"low":872,"close":893,"change":386,"percent_change":945,"volume":946,"transactions":9,"vwap":893},"2026-05-12",40.37,-0.49,408400,{"date":948,"open":949,"high":950,"low":881,"close":804,"change":951,"percent_change":789,"volume":952,"transactions":9,"vwap":804},"2026-05-11",40.67,40.86,-0.09,209000,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":492,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-08",40.8,40.88,40.53,40.74,0.52,533000,{"date":962,"open":963,"high":964,"low":965,"close":957,"change":966,"percent_change":742,"volume":967,"transactions":9,"vwap":957},"2026-05-07",40.77,41.25,40.41,-0.04,104600,{"date":969,"open":970,"high":971,"low":940,"close":881,"change":492,"percent_change":959,"volume":972,"transactions":9,"vwap":881},"2026-05-06",40.71,40.76,53400,{"date":974,"open":859,"high":893,"low":871,"close":936,"change":768,"percent_change":220,"volume":975,"transactions":9,"vwap":936},"2026-05-05",260000,{"date":977,"open":894,"high":978,"low":873,"close":803,"change":344,"percent_change":979,"volume":980,"transactions":9,"vwap":803},"2026-05-04",40.5,-0.89,95100,{"date":982,"open":983,"high":984,"low":944,"close":899,"change":742,"percent_change":464,"volume":985,"transactions":9,"vwap":899},"2026-05-01",40.46,40.66,112300,{"date":987,"open":940,"high":970,"low":988,"close":989,"change":914,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-04-30",40.4,40.62,0.99,76500,{"date":993,"open":994,"high":957,"low":865,"close":865,"change":702,"percent_change":995,"volume":991,"transactions":9,"vwap":865},"2026-04-29",40.39,-0.57,{"date":997,"open":989,"high":998,"low":893,"close":893,"change":999,"percent_change":111,"volume":1000,"transactions":9,"vwap":893},"2026-04-28",40.97,-0.16,23500,{"date":1002,"open":1003,"high":1004,"low":957,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-04-27",40.78,40.84,40.61,-0.11,-0.27,84100,{"date":1010,"open":958,"high":1004,"low":899,"close":1011,"change":397,"percent_change":768,"volume":1012,"transactions":9,"vwap":1011},"2026-04-24",40.72,190000,{"date":1014,"open":983,"high":956,"low":994,"close":1015,"change":582,"percent_change":518,"volume":1016,"transactions":9,"vwap":1015},"2026-04-23",40.64,31300,{"date":1018,"open":958,"high":1004,"low":1019,"close":971,"change":616,"percent_change":591,"volume":1020,"transactions":9,"vwap":971},"2026-04-22",40.59,41000,{"date":1022,"open":955,"high":1023,"low":957,"close":934,"change":518,"percent_change":1024,"volume":1025,"transactions":9,"vwap":934},"2026-04-21",41.029999,-0.71,122400,{"date":1027,"open":887,"high":1028,"low":949,"close":880,"change":22,"percent_change":167,"volume":1029,"transactions":9,"vwap":880},"2026-04-20",40.92,34000,{"date":1031,"open":1032,"high":1033,"low":1011,"close":887,"change":616,"percent_change":591,"volume":1034,"transactions":9,"vwap":887},"2026-04-17",41.0099983,41.099998,41300,{"date":1036,"open":955,"high":1037,"low":957,"close":1015,"change":464,"percent_change":727,"volume":1038,"transactions":9,"vwap":1015},"2026-04-16",40.96,234600,{"date":1040,"open":971,"high":1041,"low":970,"close":1041,"change":904,"percent_change":753,"volume":1042,"transactions":9,"vwap":1041},"2026-04-15",40.89,42500,{"date":1044,"open":994,"high":879,"low":994,"close":1003,"change":1045,"percent_change":135,"volume":1046,"transactions":9,"vwap":1003},"2026-04-14",0.24,47400,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1050,"change":167,"percent_change":839,"volume":1051,"transactions":9,"vwap":1050},"2026-04-13",40.18,40.54,42900,{"date":1053,"open":1054,"high":940,"low":854,"close":1055,"change":456,"percent_change":644,"volume":1056,"transactions":9,"vwap":1055},"2026-04-10",40.29,40.42,660300,{"date":1058,"open":913,"high":1059,"low":819,"close":886,"change":904,"percent_change":753,"volume":1060,"transactions":9,"vwap":886},"2026-04-09",40.55,79200,{"date":1062,"open":893,"high":978,"low":803,"close":894,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":894},"2026-04-08",0.58,1.46,33800,{"date":1067,"open":438,"high":412,"low":374,"close":506,"change":247,"percent_change":914,"volume":905,"transactions":9,"vwap":506},"2026-04-07",{"date":1069,"open":507,"high":395,"low":550,"close":1070,"change":753,"percent_change":140,"volume":1071,"transactions":9,"vwap":1070},"2026-04-06",39.64,190800,{"date":1073,"open":757,"high":924,"low":615,"close":428,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":428},"2026-04-02",-0.38,-0.96,250800,{"date":1078,"open":438,"high":455,"low":757,"close":798,"change":710,"percent_change":711,"volume":1079,"transactions":9,"vwap":798},"2026-04-01",158700,{"date":1081,"open":767,"high":949,"low":624,"close":404,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":404},"2026-03-31",0.62,1.59,100600,{"date":1086,"open":421,"high":428,"low":688,"close":1087,"change":237,"percent_change":354,"volume":1088,"transactions":9,"vwap":1087},"2026-03-30",38.98,34800,{"date":1090,"open":420,"high":301,"low":1091,"close":302,"change":66,"percent_change":237,"volume":1092,"transactions":9,"vwap":302},"2026-03-27",39.029999,39000,{"date":1094,"open":490,"high":843,"low":350,"close":353,"change":874,"percent_change":1095,"volume":1096,"transactions":9,"vwap":353},"2026-03-26",-1.11,75400,{"date":1098,"open":381,"high":412,"low":301,"close":404,"change":1045,"percent_change":1099,"volume":1100,"transactions":9,"vwap":404},"2026-03-25",0.61,36100,{"date":1102,"open":428,"high":557,"low":615,"close":1103,"change":237,"percent_change":354,"volume":1104,"transactions":9,"vwap":1103},"2026-03-24",39.36,70100,{"date":1106,"open":301,"high":1107,"low":624,"close":364,"change":325,"percent_change":1108,"volume":1109,"transactions":9,"vwap":364},"2026-03-23",39.82,0.87,64900,{"date":1111,"open":445,"high":382,"low":1112,"close":350,"change":1113,"percent_change":286,"volume":1114,"transactions":9,"vwap":350},"2026-03-20",39.060001,-0.63,66300,{"date":1116,"open":490,"high":491,"low":757,"close":382,"change":820,"percent_change":1117,"volume":1118,"transactions":9,"vwap":382},"2026-03-19",0.63,72900,{"date":1120,"open":1121,"high":1054,"low":383,"close":1122,"change":1123,"percent_change":65,"volume":1124,"transactions":9,"vwap":1122},"2026-03-18",40.2,39.53,-0.52,62000,{"date":1126,"open":912,"high":844,"low":843,"close":860,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":860},"2026-03-17",0.36,0.91,91000,{"date":1131,"open":371,"high":1132,"low":1103,"close":849,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":849},"2026-03-16",39.87,0.49,1.25,173900,{"date":1137,"open":557,"high":913,"low":780,"close":780,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":780},"2026-03-13",-0.54,-1.36,184700,{"date":1142,"open":471,"high":988,"low":499,"close":453,"change":257,"percent_change":1143,"volume":1144,"transactions":9,"vwap":453},"2026-03-12",-1,110300,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1149,"change":702,"percent_change":995,"volume":1150,"transactions":9,"vwap":1149},"2026-03-11",40.47,40.040001,40.14,86000,{"date":1152,"open":988,"high":1019,"low":1153,"close":944,"change":52,"percent_change":820,"volume":1154,"transactions":9,"vwap":944},"2026-03-10",40.28,72700,{"date":1156,"open":1049,"high":893,"low":1132,"close":1157,"change":21,"percent_change":22,"volume":1158,"transactions":9,"vwap":1157},"2026-03-09",40.27,78000,{"date":1160,"open":1161,"high":813,"low":1162,"close":813,"change":710,"percent_change":1163,"volume":1164,"transactions":9,"vwap":813},"2026-03-06",39.9,39.84,0.37,1555600,{"date":1166,"open":965,"high":881,"low":1167,"close":908,"change":1074,"percent_change":609,"volume":1168,"transactions":9,"vwap":908},"2026-03-05",39.96,107400,{"date":1170,"open":1171,"high":989,"low":1153,"close":1172,"change":868,"percent_change":900,"volume":1118,"transactions":9,"vwap":1172},"2026-03-04",40.32,40.48,{"date":1174,"open":810,"high":1171,"low":381,"close":913,"change":1175,"percent_change":1095,"volume":1176,"transactions":9,"vwap":913},"2026-03-03",-0.45,154600,{"date":1178,"open":1179,"high":1179,"low":1180,"close":970,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":970},"2026-03-02",41.080002,40.56,-0.55,-1.33,157400,{"date":1185,"open":1186,"high":1187,"low":919,"close":1188,"change":247,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-02-27",41.12,41.3,41.26,0.39,48100,{"date":1192,"open":1193,"high":1194,"low":1032,"close":1033,"change":456,"percent_change":644,"volume":1195,"transactions":9,"vwap":1033},"2026-02-26",41.2,41.32,73900,{"date":1197,"open":1198,"high":1193,"low":1199,"close":1200,"change":710,"percent_change":1163,"volume":1201,"transactions":9,"vwap":1200},"2026-02-25",41.049999,40.95,41.17,68900,{"date":1203,"open":1028,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":199,"volume":1208,"transactions":9,"vwap":1206},"2026-02-24",41.09,40.91,41.02,0.07,65300,{"date":1210,"open":1037,"high":1211,"low":1199,"close":1199,"change":695,"percent_change":695,"volume":1212,"transactions":9,"vwap":1199},"2026-02-23",41.11,55900,{"date":1214,"open":898,"high":1215,"low":970,"close":1199,"change":710,"percent_change":1163,"volume":1216,"transactions":9,"vwap":1199},"2026-02-20",41.15,65000,{"date":1218,"open":1179,"high":1179,"low":1219,"close":955,"change":385,"percent_change":386,"volume":807,"transactions":9,"vwap":955},"2026-02-19",40.7,{"date":1221,"open":1186,"high":1222,"low":887,"close":956,"change":238,"percent_change":1223,"volume":1224,"transactions":9,"vwap":956},"2026-02-18",41.27,-0.82,111000,{"date":1226,"open":1032,"high":1227,"low":1228,"close":1227,"change":695,"percent_change":695,"volume":1229,"transactions":9,"vwap":1227},"2026-02-17",41.22,40.9,158600,{"date":1231,"open":1033,"high":1232,"low":1198,"close":1227,"change":492,"percent_change":476,"volume":1233,"transactions":9,"vwap":1227},"2026-02-13",41.23,64500,{"date":1235,"open":1193,"high":1227,"low":1032,"close":1032,"change":695,"percent_change":695,"volume":1236,"transactions":9,"vwap":1032},"2026-02-12",71000,{"date":1238,"open":1239,"high":1239,"low":1205,"close":1032,"change":276,"percent_change":52,"volume":1240,"transactions":9,"vwap":1032},"2026-02-11",41.49,123100,{"date":1242,"open":1243,"high":1232,"low":1199,"close":998,"change":396,"percent_change":1207,"volume":1244,"transactions":9,"vwap":998},"2026-02-10",41.040001,64700,{"date":1246,"open":955,"high":1032,"low":1247,"close":1248,"change":868,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-02-09",40.73,40.94,0.54,97300,{"date":1252,"open":1147,"high":971,"low":1147,"close":1011,"change":1127,"percent_change":106,"volume":1253,"transactions":9,"vwap":1011},"2026-02-06",46500,{"date":1255,"open":881,"high":934,"low":936,"close":936,"change":702,"percent_change":995,"volume":1256,"transactions":9,"vwap":936},"2026-02-05",91700,{"date":1258,"open":1219,"high":955,"low":1059,"close":1019,"change":457,"percent_change":874,"volume":1259,"transactions":9,"vwap":1019},"2026-02-04",73200,{"date":1261,"open":898,"high":898,"low":882,"close":963,"change":167,"percent_change":839,"volume":1262,"transactions":9,"vwap":963},"2026-02-03",158300,{"date":1264,"open":1019,"high":970,"low":899,"close":804,"change":66,"percent_change":582,"volume":941,"transactions":9,"vwap":804},"2026-02-02",{"date":1266,"open":1200,"high":1200,"low":1267,"close":1219,"change":37,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1219},"2026-01-30",40.68,-1.14,113000,{"date":1271,"open":1200,"high":964,"low":919,"close":1200,"change":52,"percent_change":1045,"volume":1272,"transactions":9,"vwap":1200},"2026-01-29",78300,{"date":1274,"open":919,"high":1186,"low":1041,"close":146,"change":172,"percent_change":456,"volume":1275,"transactions":9,"vwap":146},"2026-01-28",71200,{"date":1277,"open":1041,"high":1193,"low":879,"close":1033,"change":200,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1033},"2026-01-27",1.11,210500,{"date":1281,"open":955,"high":141,"low":1005,"close":804,"change":199,"percent_change":1282,"volume":1283,"transactions":9,"vwap":804},"2026-01-26",0.42,80700,{"date":1285,"open":881,"high":881,"low":1157,"close":1172,"change":616,"percent_change":200,"volume":1286,"transactions":9,"vwap":1172},"2026-01-23",120700,{"date":1288,"open":860,"high":888,"low":860,"close":811,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":811},"2026-01-22",0.23,0.57,67000,{"date":1293,"open":813,"high":813,"low":1294,"close":812,"change":314,"percent_change":1295,"volume":1296,"transactions":9,"vwap":812},"2026-01-21",40.0099983,0.35,195000,{"date":1298,"open":444,"high":1299,"low":444,"close":805,"change":695,"percent_change":695,"volume":1300,"transactions":9,"vwap":805},"2026-01-20",40.13,133600,{"date":1302,"open":393,"high":393,"low":798,"close":805,"change":335,"percent_change":66,"volume":1303,"transactions":9,"vwap":805},"2026-01-16",29100,{"date":1305,"open":444,"high":1167,"low":843,"close":471,"change":52,"percent_change":820,"volume":1306,"transactions":9,"vwap":471},"2026-01-15",56700,{"date":1308,"open":1167,"high":912,"low":831,"close":482,"change":276,"percent_change":52,"volume":1309,"transactions":9,"vwap":482},"2026-01-14",47200,{"date":1311,"open":1312,"high":1312,"low":412,"close":412,"change":1006,"percent_change":1313,"volume":1314,"transactions":9,"vwap":412},"2026-01-13",39.98,-0.28,48700,{"date":1316,"open":1107,"high":1312,"low":1107,"close":403,"change":768,"percent_change":220,"volume":1317,"transactions":9,"vwap":403},"2026-01-12",73400,{"date":1319,"open":557,"high":798,"low":445,"close":843,"change":335,"percent_change":66,"volume":1320,"transactions":9,"vwap":843},"2026-01-09",148000,{"date":1322,"open":524,"high":453,"low":794,"close":453,"change":199,"percent_change":1323,"volume":1324,"transactions":9,"vwap":453},"2026-01-08",0.43,26100,{"date":1326,"open":445,"high":557,"low":422,"close":507,"change":397,"percent_change":768,"volume":1327,"transactions":9,"vwap":507},"2026-01-07",52300,{"date":1329,"open":372,"high":410,"low":301,"close":364,"change":397,"percent_change":768,"volume":1330,"transactions":9,"vwap":364},"2026-01-06",47300,{"date":1332,"open":292,"high":589,"low":785,"close":588,"change":52,"percent_change":820,"volume":1333,"transactions":9,"vwap":588},"2026-01-05",89100,{"date":1335,"open":1336,"high":588,"low":679,"close":772,"change":385,"percent_change":386,"volume":1337,"transactions":9,"vwap":772},"2026-01-02",39.35,24000,{"date":1339,"open":1340,"high":767,"low":780,"close":767,"change":1341,"percent_change":172,"volume":1342,"transactions":9,"vwap":767},"2025-12-31",39.27,-0.01,13900,{"date":1344,"open":1340,"high":588,"low":615,"close":422,"change":199,"percent_change":1323,"volume":1345,"transactions":9,"vwap":422},"2025-12-30",36400,{"date":1347,"open":1348,"high":1336,"low":341,"close":292,"change":702,"percent_change":1349,"volume":1000,"transactions":9,"vwap":292},"2025-12-29",39.3,-0.58,{"date":1351,"open":428,"high":794,"low":334,"close":589,"change":246,"percent_change":710,"volume":1352,"transactions":9,"vwap":589},"2025-12-26",12000,{"date":1354,"open":772,"high":550,"low":772,"close":422,"change":1207,"percent_change":616,"volume":1355,"transactions":9,"vwap":422},"2025-12-24",22500,{"date":1357,"open":302,"high":420,"low":736,"close":420,"change":209,"percent_change":1358,"volume":1359,"transactions":9,"vwap":420},"2025-12-23",0.82,34200,{"date":1361,"open":1091,"high":320,"low":748,"close":1362,"change":710,"percent_change":1189,"volume":1363,"transactions":9,"vwap":1362},"2025-12-22",39.0099983,61100,{"date":1365,"open":679,"high":679,"low":656,"close":656,"change":430,"percent_change":1223,"volume":1366,"transactions":9,"vwap":656},"2025-12-19",20300,{"date":1368,"open":350,"high":679,"low":657,"close":679,"change":695,"percent_change":695,"volume":1369,"transactions":9,"vwap":679},"2025-12-18",45000,{"date":1371,"open":624,"high":332,"low":350,"close":679,"change":1006,"percent_change":1313,"volume":1372,"transactions":9,"vwap":679},"2025-12-17",23000,{"date":1374,"open":507,"high":507,"low":1340,"close":757,"change":397,"percent_change":768,"volume":1375,"transactions":9,"vwap":757},"2025-12-16",40900,{"date":1377,"open":1336,"high":550,"low":785,"close":785,"change":237,"percent_change":354,"volume":1208,"transactions":9,"vwap":785},"2025-12-15",{"date":1379,"open":550,"high":364,"low":302,"close":301,"change":343,"percent_change":229,"volume":1380,"transactions":9,"vwap":301},"2025-12-12",35900,{"date":1382,"open":767,"high":543,"low":624,"close":550,"change":167,"percent_change":839,"volume":1383,"transactions":9,"vwap":550},"2025-12-11",65600,{"date":1385,"open":780,"high":1103,"low":1386,"close":1103,"change":768,"percent_change":476,"volume":1387,"transactions":9,"vwap":1103},"2025-12-10",39.040001,36800,{"date":1389,"open":302,"high":780,"low":1390,"close":353,"change":246,"percent_change":710,"volume":1391,"transactions":9,"vwap":353},"2025-12-09",38.65,41800,{"date":1393,"open":422,"high":422,"low":1394,"close":1395,"change":145,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2025-12-08",39.049999,39.099998,-0.48,32100,{"date":1399,"open":589,"high":589,"low":606,"close":757,"change":172,"percent_change":385,"volume":1303,"transactions":9,"vwap":757},"2025-12-05",{"date":1401,"open":525,"high":848,"low":785,"close":363,"change":172,"percent_change":385,"volume":1402,"transactions":9,"vwap":363},"2025-12-04",37300,{"date":1404,"open":632,"high":1336,"low":632,"close":1336,"change":839,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1336},"2025-12-03",0.77,18400,{"date":1408,"open":1386,"high":1394,"low":631,"close":1394,"change":247,"percent_change":413,"volume":1409,"transactions":9,"vwap":1394},"2025-12-02",11300,{"date":1411,"open":1412,"high":624,"low":1412,"close":312,"change":999,"percent_change":1413,"volume":1414,"transactions":9,"vwap":312},"2025-12-01",38.87,-0.41,34300,{"date":1416,"open":785,"high":292,"low":1091,"close":1394,"change":385,"percent_change":386,"volume":1417,"transactions":9,"vwap":1394},"2025-11-28",8800,{"date":1419,"open":657,"high":320,"low":747,"close":320,"change":1127,"percent_change":1420,"volume":1421,"transactions":9,"vwap":320},"2025-11-26",0.93,119400,{"date":1423,"open":1424,"high":273,"low":1425,"close":659,"change":167,"percent_change":116,"volume":1426,"transactions":9,"vwap":659},"2025-11-25",38.7,38.67,47700,{"date":1428,"open":1429,"high":1424,"low":1429,"close":1390,"change":167,"percent_change":116,"volume":1430,"transactions":9,"vwap":1390},"2025-11-24",38.51,65100,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1435,"change":386,"percent_change":1123,"volume":1436,"transactions":9,"vwap":1435},"2025-11-21",38.69,38.5,38.53,45600,{"date":1438,"open":1412,"high":1412,"low":284,"close":747,"change":1439,"percent_change":191,"volume":1440,"transactions":9,"vwap":747},"2025-11-20",-0.06,12500,{"date":1442,"open":640,"high":1412,"low":741,"close":761,"change":385,"percent_change":446,"volume":1443,"transactions":9,"vwap":761},"2025-11-19",48400,{"date":1445,"open":1446,"high":334,"low":1447,"close":1412,"change":966,"percent_change":742,"volume":1448,"transactions":9,"vwap":1412},"2025-11-18",38.91,38.81,42200,{"date":1450,"open":640,"high":342,"low":273,"close":1446,"change":544,"percent_change":396,"volume":1451,"transactions":9,"vwap":1446},"2025-11-17",21400,{"date":1453,"open":341,"high":615,"low":656,"close":657,"change":296,"percent_change":666,"volume":1454,"transactions":9,"vwap":657},"2025-11-14",108700,{"date":1456,"open":320,"high":371,"low":320,"close":780,"change":695,"percent_change":695,"volume":1457,"transactions":9,"vwap":780},"2025-11-13",18100,{"date":1459,"open":302,"high":780,"low":632,"close":780,"change":528,"percent_change":1289,"volume":1460,"transactions":9,"vwap":780},"2025-11-12",20400,{"date":1462,"open":320,"high":292,"low":1394,"close":302,"change":52,"percent_change":781,"volume":1463,"transactions":9,"vwap":302},"2025-11-11",11700,{"date":1465,"open":322,"high":342,"low":761,"close":1362,"change":492,"percent_change":1249,"volume":1303,"transactions":9,"vwap":1362},"2025-11-10",{"date":1467,"open":665,"high":656,"low":665,"close":273,"change":397,"percent_change":492,"volume":1468,"transactions":9,"vwap":273},"2025-11-07",18800,{"date":1470,"open":641,"high":657,"low":1390,"close":1471,"change":1207,"percent_change":616,"volume":1029,"transactions":9,"vwap":1471},"2025-11-06",38.72,{"date":1473,"open":266,"high":640,"low":1474,"close":1390,"change":52,"percent_change":781,"volume":1475,"transactions":9,"vwap":1390},"2025-11-05",38.4,32600,{"date":1477,"open":641,"high":1478,"low":263,"close":263,"change":702,"percent_change":703,"volume":1479,"transactions":9,"vwap":263},"2025-11-04",38.82,12800,{"date":1481,"open":1482,"high":1483,"low":1484,"close":737,"change":1007,"percent_change":1485,"volume":1486,"transactions":9,"vwap":737},"2025-11-03",38.92,39.09,38.66,-0.69,103700,{"date":1488,"open":350,"high":615,"low":1091,"close":1394,"change":1439,"percent_change":191,"volume":1489,"transactions":9,"vwap":1394},"2025-10-31",15500,{"date":1491,"open":320,"high":1348,"low":1112,"close":302,"change":385,"percent_change":386,"volume":1337,"transactions":9,"vwap":302},"2025-10-30",{"date":1493,"open":371,"high":445,"low":341,"close":311,"change":742,"percent_change":464,"volume":1494,"transactions":9,"vwap":311},"2025-10-29",63100,{"date":1496,"open":371,"high":383,"low":1340,"close":757,"change":1006,"percent_change":1313,"volume":1497,"transactions":9,"vwap":757},"2025-10-28",146100,{"date":1499,"open":794,"high":543,"low":615,"close":422,"change":145,"percent_change":1396,"volume":1500,"transactions":9,"vwap":422},"2025-10-27",243500,{"date":1502,"open":550,"high":543,"low":332,"close":543,"change":276,"percent_change":52,"volume":1503,"transactions":9,"vwap":543},"2025-10-24",196400,{"date":1505,"open":550,"high":438,"low":332,"close":410,"change":52,"percent_change":820,"volume":1506,"transactions":9,"vwap":410},"2025-10-23",22700,{"date":1508,"open":767,"high":550,"low":301,"close":437,"change":276,"percent_change":52,"volume":1509,"transactions":9,"vwap":437},"2025-10-22",20500,{"date":1511,"open":374,"high":374,"low":428,"close":588,"change":742,"percent_change":464,"volume":1506,"transactions":9,"vwap":588},"2025-10-21",{"date":1513,"open":588,"high":438,"low":588,"close":848,"change":167,"percent_change":839,"volume":1514,"transactions":9,"vwap":848},"2025-10-20",14800,{"date":1516,"open":371,"high":445,"low":1103,"close":767,"change":343,"percent_change":229,"volume":1517,"transactions":9,"vwap":767},"2025-10-17",12600,{"date":1519,"open":1340,"high":1122,"low":1340,"close":1122,"change":72,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1122},"2025-10-16",0.84,26900,{"date":1523,"open":679,"high":301,"low":1483,"close":780,"change":314,"percent_change":1127,"volume":1524,"transactions":9,"vwap":780},"2025-10-15",21600,{"date":1526,"open":631,"high":780,"low":1478,"close":1112,"change":710,"percent_change":1189,"volume":1051,"transactions":9,"vwap":1112},"2025-10-14",{"date":1528,"open":657,"high":1483,"low":1412,"close":1446,"change":246,"percent_change":710,"volume":1529,"transactions":9,"vwap":1446},"2025-10-13",7100,{"date":1531,"open":1394,"high":1394,"low":1478,"close":631,"change":456,"percent_change":457,"volume":1532,"transactions":9,"vwap":631},"2025-10-10",19600,{"date":1534,"open":1091,"high":302,"low":1478,"close":1482,"change":742,"percent_change":743,"volume":1535,"transactions":9,"vwap":1482},"2025-10-09",35500,{"date":1537,"open":1087,"high":1538,"low":748,"close":342,"change":172,"percent_change":385,"volume":1539,"transactions":9,"vwap":342},"2025-10-08",39.25,23300,{"date":1541,"open":292,"high":292,"low":748,"close":1394,"change":457,"percent_change":762,"volume":1542,"transactions":9,"vwap":1394},"2025-10-07",12900,{"date":1544,"open":785,"high":292,"low":1545,"close":292,"change":1207,"percent_change":616,"volume":1546,"transactions":9,"vwap":292},"2025-10-06",39.080002,27200,{"date":1548,"open":785,"high":624,"low":1545,"close":353,"change":710,"percent_change":711,"volume":1549,"transactions":9,"vwap":353},"2025-10-03",17300,{"date":1551,"open":292,"high":292,"low":650,"close":1362,"change":644,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1362},"2025-10-02",-0.43,11200,{"date":1555,"open":679,"high":1538,"low":1091,"close":679,"change":172,"percent_change":385,"volume":1556,"transactions":9,"vwap":679},"2025-10-01",27100,{"date":1558,"open":615,"high":1103,"low":785,"close":785,"change":695,"percent_change":695,"volume":1559,"transactions":9,"vwap":785},"2025-09-30",7600,{"date":1561,"open":679,"high":785,"low":632,"close":785,"change":781,"percent_change":1562,"volume":1539,"transactions":9,"vwap":785},"2025-09-29",0.67,{"date":1564,"open":1565,"high":1483,"low":656,"close":322,"change":396,"percent_change":397,"volume":1566,"transactions":9,"vwap":322},"2025-09-26",38.97,30400,{"date":1568,"open":1395,"high":1395,"low":1478,"close":1482,"change":702,"percent_change":703,"volume":1569,"transactions":9,"vwap":1482},"2025-09-25",23900,{"date":1571,"open":1336,"high":1336,"low":1394,"close":350,"change":743,"percent_change":1572,"volume":1573,"transactions":9,"vwap":350},"2025-09-24",-0.66,32200,{"date":1575,"open":1348,"high":332,"low":757,"close":588,"change":199,"percent_change":1323,"volume":1576,"transactions":9,"vwap":588},"2025-09-23",21900,{"date":1578,"open":785,"high":363,"low":350,"close":421,"change":314,"percent_change":1127,"volume":1579,"transactions":9,"vwap":421},"2025-09-22",16000,{"date":1581,"open":301,"high":301,"low":1483,"close":1395,"change":999,"percent_change":1413,"volume":1582,"transactions":9,"vwap":1395},"2025-09-19",18600,{"date":1584,"open":421,"high":525,"low":292,"close":615,"change":1007,"percent_change":1585,"volume":1586,"transactions":9,"vwap":615},"2025-09-18",-0.68,34100,{"date":1588,"open":543,"high":404,"low":371,"close":1122,"change":951,"percent_change":702,"volume":1345,"transactions":9,"vwap":1122},"2025-09-17",{"date":1590,"open":374,"high":1070,"low":428,"close":566,"change":1289,"percent_change":1063,"volume":1506,"transactions":9,"vwap":566},"2025-09-16",{"date":1592,"open":757,"high":767,"low":353,"close":767,"change":219,"percent_change":827,"volume":1593,"transactions":9,"vwap":767},"2025-09-15",26200,{"date":1595,"open":1395,"high":615,"low":1395,"close":780,"change":66,"percent_change":237,"volume":1596,"transactions":9,"vwap":780},"2025-09-12",43100,{"date":1598,"open":1483,"high":615,"low":1386,"close":1538,"change":768,"percent_change":476,"volume":1599,"transactions":9,"vwap":1538},"2025-09-11",45300,{"date":1601,"open":334,"high":420,"low":1482,"close":1394,"change":616,"percent_change":617,"volume":1602,"transactions":9,"vwap":1394},"2025-09-10",29700,{"date":1604,"open":1394,"high":1394,"low":1412,"close":1412,"change":544,"percent_change":396,"volume":1605,"transactions":9,"vwap":1412},"2025-09-09",26400,{"date":1607,"open":334,"high":334,"low":1608,"close":656,"change":21,"percent_change":22,"volume":1609,"transactions":9,"vwap":656},"2025-09-08",38.84,35800,{"date":1611,"open":631,"high":312,"low":1612,"close":1608,"change":325,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1608},"2025-09-05",38.68,0.88,57100,{"date":1616,"open":1390,"high":1390,"low":1617,"close":1434,"change":710,"percent_change":1189,"volume":1618,"transactions":9,"vwap":1434},"2025-09-04",38.26,63400,{"date":1620,"open":1621,"high":748,"low":1622,"close":1623,"change":710,"percent_change":1189,"volume":1118,"transactions":9,"vwap":1623},"2025-09-03",38.21,38.14,38.35,{"date":1625,"open":1621,"high":236,"low":20,"close":1626,"change":37,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-09-02",38.2,-1.22,41900,{"date":1630,"open":665,"high":1608,"low":1429,"close":1425,"change":246,"percent_change":247,"volume":1631,"transactions":9,"vwap":1425},"2025-08-29",19300,{"date":1633,"open":665,"high":747,"low":658,"close":741,"change":710,"percent_change":1189,"volume":1634,"transactions":9,"vwap":741},"2025-08-28",10400,{"date":1636,"open":1434,"high":658,"low":1637,"close":1638,"change":66,"percent_change":237,"volume":1634,"transactions":9,"vwap":1638},"2025-08-27",38.38,38.46,{"date":1640,"open":266,"high":266,"low":1434,"close":1429,"change":199,"percent_change":591,"volume":1366,"transactions":9,"vwap":1429},"2025-08-26",{"date":1642,"open":284,"high":1484,"low":236,"close":236,"change":296,"percent_change":1643,"volume":1468,"transactions":9,"vwap":236},"2025-08-25",-0.78,{"date":1645,"open":19,"high":1646,"low":1647,"close":665,"change":476,"percent_change":1648,"volume":1649,"transactions":9,"vwap":665},"2025-08-22",38.71,38.17,1.34,30200,{"date":1651,"open":1623,"high":1623,"low":20,"close":20,"change":446,"percent_change":1181,"volume":1652,"transactions":9,"vwap":20},"2025-08-21",24600,{"date":1654,"open":1637,"high":1655,"low":19,"close":236,"change":276,"percent_change":52,"volume":1656,"transactions":9,"vwap":236},"2025-08-20",38.41,31800,{"date":1658,"open":1659,"high":1659,"low":1621,"close":1660,"change":343,"percent_change":344,"volume":1661,"transactions":9,"vwap":1660},"2025-08-19",38.44,38.3,31400,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1659,"change":446,"percent_change":1138,"volume":1666,"transactions":9,"vwap":1659},"2025-08-18",38.59,38.42,26800,{"date":1668,"open":665,"high":272,"low":1435,"close":1390,"change":397,"percent_change":492,"volume":1669,"transactions":9,"vwap":1390},"2025-08-15",20600,{"date":1671,"open":1424,"high":640,"low":1672,"close":1673,"change":1674,"percent_change":806,"volume":901,"transactions":9,"vwap":1673},"2025-08-14",38.54,38.57,-0.31,{"date":1676,"open":656,"high":1565,"low":659,"close":333,"change":544,"percent_change":396,"volume":1579,"transactions":9,"vwap":333},"2025-08-13",{"date":1678,"open":1433,"high":312,"low":1612,"close":1412,"change":820,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1412},"2025-08-12",0.65,15400,{"date":1682,"open":266,"high":1425,"low":1683,"close":266,"change":1207,"percent_change":616,"volume":1684,"transactions":9,"vwap":266},"2025-08-11",38.43,1149900,{"date":1686,"open":658,"high":747,"low":263,"close":263,"change":446,"percent_change":1138,"volume":1687,"transactions":9,"vwap":263},"2025-08-08",69200,{"date":1689,"open":273,"high":273,"low":1690,"close":272,"change":276,"percent_change":52,"volume":1691,"transactions":9,"vwap":272},"2025-08-07",38.58,57000,{"date":1693,"open":1664,"high":272,"low":283,"close":1471,"change":781,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1471},"2025-08-06",0.68,40800,{"date":1697,"open":283,"high":1698,"low":1665,"close":1638,"change":396,"percent_change":397,"volume":1699,"transactions":9,"vwap":1638},"2025-08-05",38.63,98500,{"date":1701,"open":665,"high":665,"low":1655,"close":1683,"change":22,"percent_change":365,"volume":1702,"transactions":9,"vwap":1683},"2025-08-04",40100,{"date":1704,"open":1433,"high":1433,"low":1647,"close":1637,"change":365,"percent_change":325,"volume":1705,"transactions":9,"vwap":1637},"2025-08-01",79800,{"date":1707,"open":1708,"high":1708,"low":1626,"close":189,"change":397,"percent_change":492,"volume":1709,"transactions":9,"vwap":189},"2025-07-31",38.49,42300,{"date":1711,"open":236,"high":283,"low":1647,"close":1647,"change":354,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1647},"2025-07-30",-0.86,26700,{"date":1715,"open":1672,"high":1698,"low":1637,"close":1434,"change":966,"percent_change":742,"volume":1100,"transactions":9,"vwap":1434},"2025-07-29",{"date":1717,"open":1612,"high":1612,"low":1429,"close":1672,"change":430,"percent_change":1223,"volume":1718,"transactions":9,"vwap":1672},"2025-07-28",27400,{"date":1720,"open":631,"high":656,"low":1471,"close":656,"change":385,"percent_change":446,"volume":1721,"transactions":9,"vwap":656},"2025-07-25",32700,{"date":1723,"open":1340,"high":1340,"low":1608,"close":650,"change":238,"percent_change":1724,"volume":1725,"transactions":9,"vwap":650},"2025-07-24",-0.87,69500,{"date":1727,"open":1394,"high":757,"low":1394,"close":776,"change":199,"percent_change":1323,"volume":1728,"transactions":9,"vwap":776},"2025-07-23",48000,{"date":1730,"open":1565,"high":311,"low":688,"close":302,"change":904,"percent_change":719,"volume":1731,"transactions":9,"vwap":302},"2025-07-22",9000,{"date":1733,"open":665,"high":341,"low":665,"close":334,"change":711,"percent_change":1734,"volume":1468,"transactions":9,"vwap":334},"2025-07-21",0.98,{"date":1736,"open":659,"high":659,"low":283,"close":266,"change":396,"percent_change":397,"volume":1737,"transactions":9,"vwap":266},"2025-07-18",19500,{"date":1739,"open":1434,"high":741,"low":1474,"close":1664,"change":742,"percent_change":743,"volume":1740,"transactions":9,"vwap":1664},"2025-07-17",22900,{"date":1742,"open":275,"high":641,"low":1743,"close":1433,"change":904,"percent_change":574,"volume":1744,"transactions":9,"vwap":1433},"2025-07-16",38.37,49200,{"date":1746,"open":1390,"high":1646,"low":1708,"close":1690,"change":237,"percent_change":238,"volume":1747,"transactions":9,"vwap":1690},"2025-07-15",27300,{"date":1749,"open":640,"high":640,"low":284,"close":1646,"change":742,"percent_change":743,"volume":1750,"transactions":9,"vwap":1646},"2025-07-14",18700,{"date":1752,"open":631,"high":650,"low":658,"close":1447,"change":999,"percent_change":1413,"volume":1753,"transactions":9,"vwap":1447},"2025-07-11",46100,{"date":1755,"open":632,"high":428,"low":312,"close":1565,"change":237,"percent_change":354,"volume":1756,"transactions":9,"vwap":1565},"2025-07-10",114900,{"date":1758,"open":1112,"high":785,"low":322,"close":1395,"change":544,"percent_change":396,"volume":1759,"transactions":9,"vwap":1395},"2025-07-09",18900,{"date":1761,"open":1395,"high":341,"low":1447,"close":1483,"change":1341,"percent_change":172,"volume":1762,"transactions":9,"vwap":1483},"2025-07-08",28300,{"date":1764,"open":420,"high":1103,"low":1386,"close":1395,"change":1552,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1395},"2025-07-07",-1.09,42700,{"date":1768,"open":372,"high":1162,"low":1336,"close":1122,"change":314,"percent_change":1127,"volume":1539,"transactions":9,"vwap":1122},"2025-07-03",{"date":1770,"open":499,"high":499,"low":421,"close":767,"change":229,"percent_change":1771,"volume":1772,"transactions":9,"vwap":767},"2025-07-02",-0.88,50200,{"date":1774,"open":566,"high":924,"low":794,"close":453,"change":343,"percent_change":229,"volume":1775,"transactions":9,"vwap":453},"2025-07-01",89800,{"date":1777,"open":1070,"high":1778,"low":383,"close":491,"change":1127,"percent_change":1128,"volume":1779,"transactions":9,"vwap":491},"2025-06-30",40.09,59900,{"date":1781,"open":410,"high":455,"low":772,"close":383,"change":145,"percent_change":1396,"volume":1124,"transactions":9,"vwap":383},"2025-06-27",{"date":1783,"open":394,"high":1132,"low":364,"close":499,"change":219,"percent_change":827,"volume":1784,"transactions":9,"vwap":499},"2025-06-26",48800,{"date":1786,"open":543,"high":404,"low":757,"close":383,"change":544,"percent_change":396,"volume":1787,"transactions":9,"vwap":383},"2025-06-25",38300,{"date":1789,"open":767,"high":384,"low":1340,"close":848,"change":397,"percent_change":768,"volume":1750,"transactions":9,"vwap":848},"2025-06-24",{"date":1791,"open":322,"high":525,"low":322,"close":525,"change":1323,"percent_change":1792,"volume":1793,"transactions":9,"vwap":525},"2025-06-23",1.1,9700,{"date":1795,"open":1087,"high":371,"low":1087,"close":334,"change":904,"percent_change":719,"volume":1796,"transactions":9,"vwap":334},"2025-06-20",44700,{"date":1798,"open":657,"high":420,"low":312,"close":312,"change":276,"percent_change":52,"volume":1556,"transactions":9,"vwap":312},"2025-06-18",{"date":1800,"open":1538,"high":422,"low":631,"close":631,"change":1396,"percent_change":1627,"volume":1801,"transactions":9,"vwap":631},"2025-06-17",52700,{"date":1803,"open":679,"high":525,"low":350,"close":420,"change":314,"percent_change":1127,"volume":1804,"transactions":9,"vwap":420},"2025-06-16",128800,{"date":1806,"open":353,"high":311,"low":1478,"close":311,"change":237,"percent_change":354,"volume":1807,"transactions":9,"vwap":311},"2025-06-13",21200,{"date":1809,"open":650,"high":420,"low":1446,"close":363,"change":325,"percent_change":1108,"volume":1810,"transactions":9,"vwap":363},"2025-06-12",24100,{"date":1812,"open":1673,"high":1087,"low":1673,"close":1087,"change":904,"percent_change":719,"volume":1813,"transactions":9,"vwap":1087},"2025-06-11",25300,{"date":1815,"open":659,"high":333,"low":266,"close":1412,"change":710,"percent_change":1189,"volume":1816,"transactions":9,"vwap":1412},"2025-06-10",944200,{"date":1818,"open":1708,"high":747,"low":265,"close":1471,"change":544,"percent_change":396,"volume":1029,"transactions":9,"vwap":1471},"2025-06-09",{"date":1820,"open":275,"high":1646,"low":1659,"close":1646,"change":167,"percent_change":116,"volume":972,"transactions":9,"vwap":1646},"2025-06-06",{"date":1822,"open":1412,"high":333,"low":1690,"close":1664,"change":456,"percent_change":457,"volume":828,"transactions":9,"vwap":1664},"2025-06-05",{"date":1824,"open":1425,"high":1471,"low":1429,"close":1484,"change":710,"percent_change":1189,"volume":1825,"transactions":9,"vwap":1484},"2025-06-04",33300,{"date":1827,"open":1683,"high":1664,"low":1637,"close":1429,"change":343,"percent_change":344,"volume":1828,"transactions":9,"vwap":1429},"2025-06-03",27800,{"date":1830,"open":1665,"high":1390,"low":1831,"close":1390,"change":904,"percent_change":574,"volume":1832,"transactions":9,"vwap":1390},"2025-06-02",38.07,45500,{"date":1834,"open":1638,"high":263,"low":1626,"close":1672,"change":904,"percent_change":574,"volume":1835,"transactions":9,"vwap":1672},"2025-05-30",30800,{"date":1837,"open":1637,"high":1484,"low":1637,"close":1683,"change":365,"percent_change":325,"volume":1838,"transactions":9,"vwap":1683},"2025-05-29",16600,{"date":1840,"open":665,"high":665,"low":1660,"close":1660,"change":1349,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1660},"2025-05-28",-1.49,31500,{"date":1844,"open":1425,"high":333,"low":1683,"close":333,"change":711,"percent_change":990,"volume":1845,"transactions":9,"vwap":333},"2025-05-27",45900,{"date":1847,"open":197,"high":1434,"low":1622,"close":1434,"change":711,"percent_change":175,"volume":1602,"transactions":9,"vwap":1434},"2025-05-23",{"date":1849,"open":19,"high":19,"low":1831,"close":1850,"change":335,"percent_change":66,"volume":1851,"transactions":9,"vwap":1850},"2025-05-22",38.12,15700,{"date":1853,"open":1854,"high":1683,"low":1622,"close":1622,"change":518,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1622},"2025-05-21",38.29,-0.75,26600,{"date":1858,"open":1626,"high":1683,"low":1831,"close":1683,"change":616,"percent_change":1859,"volume":782,"transactions":9,"vwap":1683},"2025-05-20",0.47,{"date":1861,"open":1862,"high":1623,"low":1862,"close":189,"change":868,"percent_change":1063,"volume":1863,"transactions":9,"vwap":189},"2025-05-19",38.049999,26500,{"date":1865,"open":1866,"high":1617,"low":1867,"close":1868,"change":695,"percent_change":695,"volume":1869,"transactions":9,"vwap":1868},"2025-05-16",38.080002,37.85,38.029999,176900,{"date":1871,"open":1474,"high":1474,"low":208,"close":1868,"change":464,"percent_change":929,"volume":1872,"transactions":9,"vwap":1868},"2025-05-15",128900,{"date":1874,"open":1474,"high":1665,"low":1875,"close":197,"change":528,"percent_change":1045,"volume":1876,"transactions":9,"vwap":197},"2025-05-14",38.060001,36900,{"date":1878,"open":1879,"high":265,"low":1880,"close":1881,"change":1163,"percent_change":1734,"volume":1114,"transactions":9,"vwap":1881},"2025-05-13",38.040001,38.0099983,38.19,{"date":1883,"open":1647,"high":1621,"low":1884,"close":1885,"change":945,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-05-12",37.69,37.82,-1.28,533900,{"date":1889,"open":1626,"high":1690,"low":1626,"close":1890,"change":52,"percent_change":781,"volume":1891,"transactions":9,"vwap":1890},"2025-05-09",38.31,21000,{"date":1893,"open":272,"high":656,"low":17,"close":1621,"change":999,"percent_change":157,"volume":1894,"transactions":9,"vwap":1621},"2025-05-08",47000,{"date":1896,"open":1425,"high":1412,"low":253,"close":1743,"change":743,"percent_change":1897,"volume":1244,"transactions":9,"vwap":1743},"2025-05-07",-0.67,{"date":1899,"open":284,"high":656,"low":1854,"close":1698,"change":314,"percent_change":1127,"volume":1900,"transactions":9,"vwap":1698},"2025-05-06",47100,{"date":1902,"open":265,"high":1434,"low":1621,"close":1708,"change":314,"percent_change":1163,"volume":1903,"transactions":9,"vwap":1708},"2025-05-05",53600,{"date":1905,"open":1637,"high":1664,"low":1906,"close":1623,"change":52,"percent_change":781,"volume":1907,"transactions":9,"vwap":1623},"2025-05-02",38.099998,26000,{"date":1909,"open":1617,"high":263,"low":1621,"close":189,"change":762,"percent_change":1910,"volume":1556,"transactions":9,"vwap":189},"2025-05-01",-1.19,{"date":1912,"open":1913,"high":736,"low":1673,"close":1646,"change":1341,"percent_change":172,"volume":1914,"transactions":9,"vwap":1646},"2025-04-30",38.74,52800,{"date":1916,"open":606,"high":606,"low":1612,"close":1471,"change":743,"percent_change":1897,"volume":1917,"transactions":9,"vwap":1471},"2025-04-29",32800,{"date":181,"open":1646,"high":292,"low":1425,"close":1087,"change":753,"percent_change":1919,"volume":769,"transactions":9,"vwap":1087},0.7]