[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AOK":3,"homepage-market-summary":26,"stock-historical-AOK":167},{"ticker":4,"date":5,"profile":6,"quote":11},"AOK","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"iShares Core 30\u002F70 Conservative Allocation ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},40.38,40.19,40.41,40.14,40.33,0.05,0.12,362974.984862,0,41.63,15,99872.16741502337,95.3,4493,{"status":27,"indices":28,"watchlist":69,"sectors":92,"benchmarks":147},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":17,"pct_change":42,"is_up":35,"sparkline":68,"date":5},"VIX","CBOE VIX",16.39,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":35,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":83,"sparkline":91,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[93,98,103,108,113,118,123,128,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":35},"Technology","XLK",1.05,197.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":35},"Financials","XLF",0.11,53.46,{"name":104,"etf":105,"change":106,"price":107,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":109,"etf":110,"change":111,"price":112,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":35},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":83},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":83},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":21,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},36.57,155810,56870748.1957,10.24,"2025-04-21",[178,181,190,200,210,220,230,239,249,258,269,280,290,298,307,314,323,332,340,351,361,368,376,386,393,402,410,419,426,433,442,451,460,466,474,482,490,497,502,510,516,522,529,536,545,554,563,571,580,587,596,602,607,614,621,630,639,647,653,656,661,667,673,679,682,685,689,693,696,699,702,707,711,716,720,725,729,732,737,741,745,749,754,757,762,765,769,773,777,780,783,786,789,794,798,801,806,809,813,817,820,823,826,830,833,837,840,845,849,852,855,859,862,865,869,872,877,881,884,888,893,898,902,907,913,919,925,931,939,946,953,960,966,972,979,985,992,998,1004,1010,1017,1023,1028,1032,1038,1042,1045,1048,1052,1056,1059,1062,1065,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1101,1105,1108,1111,1114,1116,1119,1122,1125,1128,1131,1135,1139,1145,1148,1151,1154,1157,1160,1163,1166,1170,1173,1178,1183,1188,1191,1195,1198,1201,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1237,1240,1242,1245,1248,1251,1254,1257,1260,1263,1267,1273,1276,1280,1285,1288,1292,1296,1299,1302,1305,1308,1311,1314,1318,1322,1325,1328,1331,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1367,1371,1374,1377,1380,1383,1386,1388,1391,1394,1397,1401,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1442,1445,1450,1454,1459,1464,1469,1472,1477,1481,1484,1489,1494,1498,1503,1507,1510,1514,1517,1520,1525,1528,1533,1538,1543,1548,1554,1558,1565,1570,1572,1576,1580,1583,1587,1591,1596,1600,1607,1611,1616,1621,1626,1632,1637,1641,1644,1648,1650,1654,1658,1661,1664,1670,1674,1679,1684,1688,1694,1698,1702,1707,1711,1716,1721,1726,1729,1733,1737,1742,1747,1753,1758,1765,1770,1775,1779,1782,1787,1791,1796,1799,1803,1807,1813,1820,1825,1830,1833,1837,1842,1846,1850,1855,1862,1870,1877],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},1378,40.2526,{"date":182,"open":183,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-30",40.49,40.32,-0.09,-0.22,293010.382237,1237,40.3963,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-29",40.47,40.2914,40.42,-0.04,-0.1,342152.253681,1470,40.3706,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",40.55,40.375,40.46,-0.23,-0.57,454364.052589,1653,40.4777,{"date":211,"open":212,"high":213,"low":214,"close":213,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",40.52,40.69,40.5048,0.14,0.35,194478.2769,1019,40.6094,{"date":221,"open":222,"high":223,"low":224,"close":202,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-24",40.61,40.66,40.5,-0.14,-0.34,519550.146423,1802,40.5883,{"date":231,"open":232,"high":232,"low":233,"close":213,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-23",40.97,40.625,-0.39,-0.95,204546.27151,1189,40.7232,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-22",41.09,40.99,41.08,0.06,0.15,175043.305556,793,41.0526,{"date":250,"open":251,"high":252,"low":251,"close":253,"change":254,"percent_change":140,"volume":255,"transactions":256,"vwap":257},"2026-09-21",40.86,41.05,41.02,0.25,269628.510532,1168,41,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-18",40.76,40.775,40.71,40.77,-0.11,-0.27,178442.13429,920,40.7475,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-17",40.84,40.89,40.82,40.88,0.26,0.64,170131.567602,830,40.8607,{"date":281,"open":260,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",40.85,40.5223,40.62,-0.05,-0.12,226921.163633,1042,40.7264,{"date":291,"open":292,"high":293,"low":294,"close":293,"change":285,"percent_change":286,"volume":295,"transactions":296,"vwap":297},"2026-09-15",40.64,40.67,40.6001,531885.237535,1022,40.6479,{"date":299,"open":284,"high":300,"low":284,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-14",40.835,40.72,-0.13,-0.32,112690.913401,997,40.7307,{"date":308,"open":309,"high":309,"low":271,"close":282,"change":310,"percent_change":254,"volume":311,"transactions":312,"vwap":313},"2026-09-11",40.96,0.1,238022.570835,807,40.9044,{"date":315,"open":274,"high":274,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-10",40.73,40.75,-0.29,-0.71,124240.115003,879,40.7933,{"date":324,"open":325,"high":325,"low":257,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-09",41.19,41.04,-0.19,-0.46,129757.254401,1068,41.0508,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":195,"percent_change":196,"volume":337,"transactions":338,"vwap":339},"2026-09-08",41.28,41.17,41.23,74551.605915,1321,41.2158,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-04",41.29,41.31,41.2401,41.27,-0.06,-0.15,208625.838742,1070,41.2813,{"date":352,"open":353,"high":354,"low":355,"close":354,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-03",41.24,41.33,41.185,0.24,0.58,94087.900052,797,41.2659,{"date":362,"open":232,"high":241,"low":232,"close":241,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-02",0.01,0.02,205705.163982,787,41.0533,{"date":369,"open":325,"high":370,"low":252,"close":243,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-01",41.225,-0.18,-0.44,116006.610206,940,41.133,{"date":377,"open":343,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-31",41.41,41.2138,41.26,-0.07,-0.17,103056.543126,1110,41.2703,{"date":387,"open":388,"high":388,"low":389,"close":354,"change":225,"percent_change":226,"volume":390,"transactions":391,"vwap":392},"2026-08-28",41.52,41.305,117303.498253,737,41.4149,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":49,"percent_change":310,"volume":399,"transactions":400,"vwap":401},"2026-08-27",41.48,41.485,41.42,41.47,62940.140497,586,41.4567,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":346,"percent_change":225,"volume":407,"transactions":408,"vwap":409},"2026-08-26",41.46,41.375,41.43,90803.349731,794,41.4057,{"date":411,"open":412,"high":413,"low":414,"close":413,"change":34,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-25",41.44,41.49,41.355,0.46,95331.841986,1004,41.4337,{"date":420,"open":334,"high":421,"low":380,"close":422,"change":20,"percent_change":20,"volume":423,"transactions":424,"vwap":425},"2026-08-24",41.319,41.3,169928.860584,938,41.2856,{"date":427,"open":428,"high":428,"low":429,"close":422,"change":49,"percent_change":310,"volume":430,"transactions":431,"vwap":432},"2026-08-21",41.37,41.265,92702.252491,675,41.296,{"date":434,"open":354,"high":435,"low":436,"close":380,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-20",41.35,41.2492,-0.145,-0.35,75471.363556,667,41.2768,{"date":443,"open":412,"high":412,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-19",41.345,41.405,0.155,0.38,67832.289003,685,41.3901,{"date":452,"open":453,"high":453,"low":454,"close":455,"change":456,"percent_change":327,"volume":457,"transactions":458,"vwap":459},"2026-08-18",41.32,41.22,41.25,-0.08,64278.979476,701,41.2887,{"date":461,"open":395,"high":395,"low":354,"close":354,"change":302,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-17",-0.31,81286.177851,993,41.401,{"date":467,"open":468,"high":468,"low":469,"close":404,"change":470,"percent_change":371,"volume":471,"transactions":472,"vwap":473},"2026-08-14",41.55,41.425,-0.075,73332.835973,764,41.4668,{"date":475,"open":395,"high":476,"low":395,"close":477,"change":215,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-13",41.59,41.535,0.34,128253.81758,648,41.5316,{"date":483,"open":412,"high":412,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":359,"vwap":489},"2026-08-12",41.38,41.395,0.065,0.16,103573.178321,41.4021,{"date":491,"open":428,"high":492,"low":493,"close":354,"change":49,"percent_change":310,"volume":494,"transactions":495,"vwap":496},"2026-08-11",41.39,41.3023,79883.016472,712,41.3366,{"date":498,"open":412,"high":412,"low":342,"close":342,"change":225,"percent_change":226,"volume":499,"transactions":500,"vwap":501},"2026-08-10",130116.126292,1135,41.3385,{"date":503,"open":397,"high":504,"low":505,"close":406,"change":245,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-07",41.445,41.365,0.36,94541.43952,1190,41.411,{"date":511,"open":512,"high":512,"low":455,"close":334,"change":456,"percent_change":327,"volume":513,"transactions":514,"vwap":515},"2026-08-06",41.4,91184.868501,919,41.2922,{"date":517,"open":397,"high":518,"low":444,"close":519,"change":20,"percent_change":20,"volume":520,"transactions":521,"vwap":512},"2026-08-05",41.53,41.36,117031.781936,868,{"date":523,"open":524,"high":492,"low":524,"close":519,"change":525,"percent_change":526,"volume":527,"transactions":391,"vwap":528},"2026-08-04",41.13,0.23,0.56,113809.559715,41.3032,{"date":530,"open":257,"high":524,"low":257,"close":524,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-03",0.21,0.51,193262.508886,1053,41.0809,{"date":537,"open":251,"high":538,"low":539,"close":540,"change":541,"percent_change":285,"volume":542,"transactions":543,"vwap":544},"2026-07-31",40.945,40.7701,40.92,-0.02,72962.870346,773,40.8623,{"date":546,"open":251,"high":309,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-30",40.81,40.94,0.27,0.66,338605.758568,827,40.8732,{"date":555,"open":282,"high":556,"low":557,"close":293,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-29",40.95,40.655,-0.249,-0.61,139045.234196,781,40.8025,{"date":564,"open":282,"high":232,"low":565,"close":566,"change":567,"percent_change":215,"volume":568,"transactions":569,"vwap":570},"2026-07-28",40.8,40.919,0.059,83128.107909,649,40.8989,{"date":572,"open":274,"high":573,"low":574,"close":251,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-27",40.965,40.7942,0.09,0.22,73255.454499,846,40.8512,{"date":581,"open":582,"high":583,"low":582,"close":263,"change":364,"percent_change":17,"volume":584,"transactions":585,"vwap":586},"2026-07-24",40.74,40.895,149511.669243,661,40.8347,{"date":588,"open":589,"high":547,"low":590,"close":317,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-23",40.79,40.7,-0.21,-0.51,66535.819423,583,40.7437,{"date":597,"open":326,"high":326,"low":598,"close":309,"change":346,"percent_change":347,"volume":599,"transactions":600,"vwap":601},"2026-07-22",40.955,115305.210899,739,40.992,{"date":603,"open":252,"high":252,"low":540,"close":253,"change":310,"percent_change":356,"volume":604,"transactions":605,"vwap":606},"2026-07-21",200974.016727,783,41.0053,{"date":608,"open":326,"high":609,"low":610,"close":540,"change":286,"percent_change":318,"volume":611,"transactions":612,"vwap":613},"2026-07-20",41.065,40.9,512867.16978,883,40.9689,{"date":615,"open":616,"high":243,"low":616,"close":326,"change":196,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-17",40.93,-0.24,124982.148412,786,41.0291,{"date":622,"open":623,"high":623,"low":624,"close":625,"change":626,"percent_change":371,"volume":627,"transactions":628,"vwap":629},"2026-07-16",41.16,41.07,41.14,-0.0742,92871.242878,763,41.1165,{"date":631,"open":336,"high":632,"low":633,"close":634,"change":635,"percent_change":525,"volume":636,"transactions":637,"vwap":638},"2026-07-15",41.2496,41.1299,41.2142,0.0942,69861.697768,699,41.1956,{"date":640,"open":641,"high":355,"low":641,"close":642,"change":487,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-14",41.03,41.12,0.39,135760.432273,1057,41.1213,{"date":648,"open":641,"high":649,"low":309,"close":309,"change":205,"percent_change":135,"volume":650,"transactions":651,"vwap":652},"2026-07-13",41.115,189340.673142,1037,41.028,{"date":654,"open":642,"high":454,"low":241,"close":325,"change":20,"percent_change":20,"volume":655,"transactions":9,"vwap":325},"2026-07-10",128500,{"date":657,"open":658,"high":336,"low":624,"close":325,"change":245,"percent_change":659,"volume":660,"transactions":9,"vwap":325},"2026-07-09",41.11,0.37,96600,{"date":662,"open":663,"high":664,"low":665,"close":663,"change":456,"percent_change":327,"volume":666,"transactions":9,"vwap":663},"2026-07-08",41.040001,41.049999,40.87,87600,{"date":668,"open":336,"high":345,"low":669,"close":642,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":642},"2026-07-07",41.099998,-0.25,-0.6,82800,{"date":674,"open":428,"high":484,"low":675,"close":428,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":428},"2026-07-06",41.2,0.07,0.17,107400,{"date":680,"open":675,"high":354,"low":658,"close":422,"change":381,"percent_change":382,"volume":681,"transactions":9,"vwap":422},"2026-07-02",86500,{"date":683,"open":404,"high":395,"low":343,"close":428,"change":264,"percent_change":265,"volume":684,"transactions":9,"vwap":428},"2026-07-01",123200,{"date":686,"open":518,"high":687,"low":404,"close":395,"change":20,"percent_change":20,"volume":688,"transactions":9,"vwap":395},"2026-06-30",41.54,91400,{"date":690,"open":395,"high":691,"low":453,"close":395,"change":487,"percent_change":643,"volume":692,"transactions":9,"vwap":395},"2026-06-29",41.5,215200,{"date":694,"open":435,"high":406,"low":455,"close":453,"change":195,"percent_change":196,"volume":695,"transactions":9,"vwap":453},"2026-06-26",177600,{"date":697,"open":378,"high":395,"low":435,"close":519,"change":244,"percent_change":245,"volume":698,"transactions":9,"vwap":519},"2026-06-25",101400,{"date":700,"open":343,"high":512,"low":345,"close":422,"change":575,"percent_change":576,"volume":701,"transactions":9,"vwap":422},"2026-06-24",84100,{"date":703,"open":642,"high":354,"low":642,"close":704,"change":617,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-06-23",41.21,-0.58,125800,{"date":708,"open":518,"high":518,"low":378,"close":709,"change":185,"percent_change":186,"volume":710,"transactions":9,"vwap":709},"2026-06-22",41.45,95000,{"date":712,"open":713,"high":714,"low":691,"close":687,"change":254,"percent_change":140,"volume":715,"transactions":9,"vwap":687},"2026-06-18",41.56,41.58,100600,{"date":717,"open":713,"high":718,"low":342,"close":342,"change":617,"percent_change":705,"volume":719,"transactions":9,"vwap":342},"2026-06-17",41.62,807600,{"date":721,"open":691,"high":722,"low":691,"close":518,"change":723,"percent_change":541,"volume":724,"transactions":9,"vwap":518},"2026-06-16",41.6,-0.01,67600,{"date":726,"open":21,"high":21,"low":518,"close":687,"change":576,"percent_change":727,"volume":728,"transactions":9,"vwap":687},"2026-06-15",0.53,134100,{"date":730,"open":623,"high":428,"low":623,"close":453,"change":17,"percent_change":18,"volume":731,"transactions":9,"vwap":453},"2026-06-12",131200,{"date":733,"open":271,"high":422,"low":271,"close":345,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":345},"2026-06-11",0.45,1.1,382200,{"date":738,"open":663,"high":739,"low":273,"close":273,"change":617,"percent_change":705,"volume":740,"transactions":9,"vwap":273},"2026-06-10",41.080002,196000,{"date":742,"open":704,"high":704,"low":263,"close":743,"change":17,"percent_change":18,"volume":744,"transactions":9,"vwap":743},"2026-06-09",41.060001,339200,{"date":746,"open":353,"high":353,"low":257,"close":747,"change":161,"percent_change":676,"volume":748,"transactions":9,"vwap":747},"2026-06-08",41.0099983,93700,{"date":750,"open":354,"high":354,"low":548,"close":751,"change":328,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-06-05",40.98,-1.11,172700,{"date":755,"open":398,"high":395,"low":428,"close":412,"change":244,"percent_change":215,"volume":756,"transactions":9,"vwap":412},"2026-06-04",118900,{"date":758,"open":519,"high":412,"low":759,"close":484,"change":382,"percent_change":760,"volume":761,"transactions":9,"vwap":484},"2026-06-03",41.34,-0.41,106900,{"date":763,"open":468,"high":713,"low":413,"close":468,"change":723,"percent_change":541,"volume":764,"transactions":9,"vwap":468},"2026-06-02",87900,{"date":766,"open":767,"high":476,"low":512,"close":713,"change":161,"percent_change":676,"volume":768,"transactions":9,"vwap":713},"2026-06-01",41.51,335400,{"date":770,"open":771,"high":771,"low":518,"close":518,"change":49,"percent_change":310,"volume":772,"transactions":9,"vwap":518},"2026-05-29",41.61,386800,{"date":774,"open":334,"high":388,"low":334,"close":413,"change":18,"percent_change":775,"volume":776,"transactions":9,"vwap":413},"2026-05-28",0.29,706800,{"date":778,"open":413,"high":413,"low":435,"close":428,"change":111,"percent_change":381,"volume":779,"transactions":9,"vwap":428},"2026-05-27",114800,{"date":781,"open":343,"high":397,"low":343,"close":512,"change":356,"percent_change":357,"volume":782,"transactions":9,"vwap":512},"2026-05-26",599200,{"date":784,"open":353,"high":353,"low":669,"close":623,"change":17,"percent_change":18,"volume":785,"transactions":9,"vwap":623},"2026-05-22",180200,{"date":787,"open":232,"high":625,"low":251,"close":658,"change":676,"percent_change":677,"volume":788,"transactions":9,"vwap":658},"2026-05-21",232200,{"date":790,"open":136,"high":669,"low":136,"close":663,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":663},"2026-05-20",0.32,0.79,265500,{"date":795,"open":263,"high":547,"low":292,"close":301,"change":382,"percent_change":796,"volume":797,"transactions":9,"vwap":301},"2026-05-19",-0.42,118500,{"date":799,"open":556,"high":242,"low":263,"close":272,"change":363,"percent_change":364,"volume":800,"transactions":9,"vwap":272},"2026-05-18",141200,{"date":802,"open":663,"high":663,"low":665,"close":274,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":274},"2026-05-15",-0.37,-0.9,191000,{"date":807,"open":455,"high":354,"low":353,"close":455,"change":17,"percent_change":18,"volume":808,"transactions":9,"vwap":455},"2026-05-14",292200,{"date":810,"open":811,"high":704,"low":241,"close":675,"change":575,"percent_change":576,"volume":812,"transactions":9,"vwap":675},"2026-05-13",41.15,75300,{"date":814,"open":335,"high":335,"low":747,"close":658,"change":815,"percent_change":234,"volume":816,"transactions":9,"vwap":658},"2026-05-12",-0.16,127300,{"date":818,"open":453,"high":453,"low":455,"close":345,"change":381,"percent_change":382,"volume":819,"transactions":9,"vwap":345},"2026-05-11",158700,{"date":821,"open":675,"high":519,"low":675,"close":759,"change":34,"percent_change":415,"volume":822,"transactions":9,"vwap":759},"2026-05-08",144300,{"date":824,"open":397,"high":397,"low":669,"close":811,"change":815,"percent_change":234,"volume":825,"transactions":9,"vwap":811},"2026-05-07",119300,{"date":827,"open":642,"high":453,"low":642,"close":343,"change":506,"percent_change":828,"volume":829,"transactions":9,"vwap":343},"2026-05-06",0.88,133000,{"date":831,"open":251,"high":232,"low":251,"close":556,"change":677,"percent_change":166,"volume":832,"transactions":9,"vwap":556},"2026-05-05",98000,{"date":834,"open":610,"high":540,"low":213,"close":835,"change":591,"percent_change":592,"volume":836,"transactions":9,"vwap":835},"2026-05-04",40.78,141000,{"date":838,"open":669,"high":811,"low":242,"close":242,"change":364,"percent_change":17,"volume":839,"transactions":9,"vwap":242},"2026-05-01",700800,{"date":841,"open":842,"high":257,"low":565,"close":232,"change":356,"percent_change":843,"volume":844,"transactions":9,"vwap":232},"2026-04-30",40.83,0.59,209400,{"date":846,"open":582,"high":589,"low":847,"close":316,"change":264,"percent_change":265,"volume":848,"transactions":9,"vwap":316},"2026-04-29",40.65,136100,{"date":850,"open":540,"high":540,"low":589,"close":271,"change":286,"percent_change":318,"volume":851,"transactions":9,"vwap":271},"2026-04-28",69100,{"date":853,"open":242,"high":257,"low":540,"close":309,"change":285,"percent_change":286,"volume":854,"transactions":9,"vwap":309},"2026-04-27",73000,{"date":856,"open":309,"high":253,"low":251,"close":747,"change":152,"percent_change":857,"volume":858,"transactions":9,"vwap":747},"2026-04-24",0.44,174600,{"date":860,"open":242,"high":257,"low":590,"close":842,"change":347,"percent_change":803,"volume":861,"transactions":9,"vwap":842},"2026-04-23",147600,{"date":863,"open":257,"high":747,"low":548,"close":751,"change":215,"percent_change":478,"volume":864,"transactions":9,"vwap":751},"2026-04-22",64700,{"date":866,"open":663,"high":743,"low":547,"close":271,"change":90,"percent_change":867,"volume":868,"transactions":9,"vwap":271},"2026-04-21",-0.49,101300,{"date":870,"open":232,"high":624,"low":232,"close":663,"change":185,"percent_change":186,"volume":871,"transactions":9,"vwap":663},"2026-04-20",115200,{"date":873,"open":739,"high":675,"low":664,"close":524,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":524},"2026-04-17",0.3,0.73,323500,{"date":878,"open":273,"high":879,"low":565,"close":842,"change":541,"percent_change":285,"volume":880,"transactions":9,"vwap":842},"2026-04-16",40.91,57300,{"date":882,"open":665,"high":665,"low":835,"close":282,"change":363,"percent_change":364,"volume":883,"transactions":9,"vwap":282},"2026-04-15",48900,{"date":885,"open":263,"high":282,"low":293,"close":271,"change":531,"percent_change":886,"volume":887,"transactions":9,"vwap":271},"2026-04-14",0.52,152500,{"date":889,"open":12,"high":890,"low":12,"close":890,"change":487,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-04-13",40.63,0.4,650600,{"date":894,"open":895,"high":895,"low":896,"close":192,"change":111,"percent_change":381,"volume":897,"transactions":9,"vwap":192},"2026-04-10",40.59,40.43,249400,{"date":899,"open":900,"high":901,"low":184,"close":224,"change":17,"percent_change":18,"volume":871,"transactions":9,"vwap":224},"2026-04-09",40.45,40.57,{"date":903,"open":224,"high":890,"low":904,"close":900,"change":415,"percent_change":905,"volume":906,"transactions":9,"vwap":900},"2026-04-08",40.39,1.15,144400,{"date":908,"open":909,"high":910,"low":911,"close":910,"change":49,"percent_change":310,"volume":912,"transactions":9,"vwap":910},"2026-04-07",39.95,39.99,39.76,118300,{"date":914,"open":915,"high":916,"low":915,"close":909,"change":17,"percent_change":917,"volume":918,"transactions":9,"vwap":909},"2026-04-06",39.81,39.97,0.13,145300,{"date":920,"open":921,"high":909,"low":922,"close":923,"change":264,"percent_change":265,"volume":924,"transactions":9,"vwap":923},"2026-04-02",39.69,39.64,39.9,175800,{"date":926,"open":927,"high":928,"low":916,"close":929,"change":18,"percent_change":874,"volume":930,"transactions":9,"vwap":929},"2026-04-01",40.029999,40.13,40.0099983,255200,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":734,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-03-31",39.66,39.93,39.62,39.89,1.14,264800,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":575,"percent_change":525,"volume":945,"transactions":9,"vwap":944},"2026-03-30",39.55,39.59,39.39,39.44,185200,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":371,"percent_change":328,"volume":952,"transactions":9,"vwap":951},"2026-03-27",39.5,39.51,39.32,39.35,289400,{"date":954,"open":955,"high":915,"low":949,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-03-26",39.78,39.53,-0.4,-1,86000,{"date":961,"open":916,"high":962,"low":963,"close":934,"change":254,"percent_change":964,"volume":965,"transactions":9,"vwap":934},"2026-03-25",40,39.84,0.63,157500,{"date":967,"open":968,"high":915,"low":969,"close":141,"change":347,"percent_change":970,"volume":971,"transactions":9,"vwap":141},"2026-03-24",39.65,39.58,-0.38,104300,{"date":973,"open":974,"high":975,"low":974,"close":976,"change":42,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-03-23",39.73,40.02,39.83,0.78,172800,{"date":980,"open":936,"high":936,"low":981,"close":982,"change":867,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-03-20",39.48,39.52,-1.22,252100,{"date":986,"open":987,"high":988,"low":989,"close":929,"change":161,"percent_change":990,"volume":991,"transactions":9,"vwap":929},"2026-03-19",39.82,40.080002,39.79,0.08,314900,{"date":993,"open":994,"high":994,"low":995,"close":995,"change":462,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-03-18",40.24,39.98,-0.77,156600,{"date":999,"open":184,"high":1000,"low":1001,"close":1002,"change":101,"percent_change":549,"volume":1003,"transactions":9,"vwap":1002},"2026-03-17",40.35,40.27,40.29,101500,{"date":1005,"open":1006,"high":994,"low":1006,"close":1007,"change":275,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-03-16",40.099998,40.18,0.65,145400,{"date":1011,"open":13,"high":1012,"low":1013,"close":1014,"change":286,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-03-13",40.21,39.91,39.92,-0.3,270600,{"date":1018,"open":1019,"high":1002,"low":1020,"close":1020,"change":438,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-03-12",40.17,40.040001,-0.87,823600,{"date":1024,"open":1025,"high":1025,"low":1026,"close":904,"change":264,"percent_change":265,"volume":1027,"transactions":9,"vwap":904},"2026-03-11",40.48,40.31,155300,{"date":1029,"open":1030,"high":301,"low":183,"close":224,"change":285,"percent_change":286,"volume":1031,"transactions":9,"vwap":224},"2026-03-10",40.58,200800,{"date":1033,"open":1034,"high":1035,"low":1036,"close":202,"change":215,"percent_change":216,"volume":1037,"transactions":9,"vwap":202},"2026-03-09",40.23,40.6,40.11,231400,{"date":1039,"open":16,"high":224,"low":1040,"close":14,"change":382,"percent_change":796,"volume":1041,"transactions":9,"vwap":14},"2026-03-06",40.25,372500,{"date":1043,"open":284,"high":136,"low":900,"close":1030,"change":205,"percent_change":135,"volume":1044,"transactions":9,"vwap":1030},"2026-03-05",327100,{"date":1046,"open":842,"high":271,"low":213,"close":547,"change":575,"percent_change":576,"volume":1047,"transactions":9,"vwap":547},"2026-03-04",114200,{"date":1049,"open":901,"high":263,"low":896,"close":301,"change":116,"percent_change":1050,"volume":1051,"transactions":9,"vwap":301},"2026-03-03",-0.8,170100,{"date":1053,"open":1054,"high":669,"low":751,"close":664,"change":591,"percent_change":592,"volume":1055,"transactions":9,"vwap":664},"2026-03-02",41.029999,130600,{"date":1057,"open":325,"high":345,"low":325,"close":380,"change":20,"percent_change":20,"volume":1058,"transactions":9,"vwap":380},"2026-02-27",150400,{"date":1060,"open":354,"high":484,"low":625,"close":380,"change":541,"percent_change":285,"volume":1061,"transactions":9,"vwap":380},"2026-02-26",147900,{"date":1063,"open":704,"high":334,"low":675,"close":334,"change":310,"percent_change":356,"volume":1064,"transactions":9,"vwap":334},"2026-02-25",102300,{"date":1066,"open":624,"high":1067,"low":663,"close":1067,"change":917,"percent_change":791,"volume":1068,"transactions":9,"vwap":1067},"2026-02-24",41.18,124600,{"date":1070,"open":335,"high":335,"low":664,"close":664,"change":264,"percent_change":265,"volume":1071,"transactions":9,"vwap":664},"2026-02-23",141800,{"date":1073,"open":1054,"high":623,"low":751,"close":623,"change":917,"percent_change":791,"volume":1074,"transactions":9,"vwap":623},"2026-02-20",152800,{"date":1076,"open":272,"high":1054,"low":272,"close":1054,"change":363,"percent_change":364,"volume":1077,"transactions":9,"vwap":1054},"2026-02-19",159300,{"date":1079,"open":242,"high":642,"low":242,"close":253,"change":723,"percent_change":541,"volume":1080,"transactions":9,"vwap":253},"2026-02-18",97100,{"date":1082,"open":1054,"high":743,"low":610,"close":1054,"change":49,"percent_change":310,"volume":1083,"transactions":9,"vwap":1054},"2026-02-17",177100,{"date":1085,"open":556,"high":743,"low":879,"close":242,"change":310,"percent_change":356,"volume":1086,"transactions":9,"vwap":242},"2026-02-13",197000,{"date":1088,"open":642,"high":642,"low":272,"close":272,"change":264,"percent_change":265,"volume":1089,"transactions":9,"vwap":272},"2026-02-12",316300,{"date":1091,"open":664,"high":664,"low":540,"close":257,"change":49,"percent_change":310,"volume":1092,"transactions":9,"vwap":257},"2026-02-11",182800,{"date":1094,"open":751,"high":664,"low":309,"close":309,"change":161,"percent_change":676,"volume":1095,"transactions":9,"vwap":309},"2026-02-10",143300,{"date":1097,"open":589,"high":556,"low":835,"close":616,"change":215,"percent_change":478,"volume":1098,"transactions":9,"vwap":616},"2026-02-09",88100,{"date":1100,"open":847,"high":273,"low":890,"close":589,"change":356,"percent_change":843,"volume":832,"transactions":9,"vwap":589},"2026-02-06",{"date":1102,"open":1103,"high":895,"low":183,"close":202,"change":541,"percent_change":285,"volume":1104,"transactions":9,"vwap":202},"2026-02-05",40.54,151500,{"date":1106,"open":590,"high":590,"low":212,"close":901,"change":456,"percent_change":90,"volume":1107,"transactions":9,"vwap":901},"2026-02-04",106800,{"date":1109,"open":301,"high":301,"low":1103,"close":847,"change":286,"percent_change":318,"volume":1110,"transactions":9,"vwap":847},"2026-02-03",235600,{"date":1112,"open":260,"high":547,"low":590,"close":263,"change":49,"percent_change":310,"volume":1113,"transactions":9,"vwap":263},"2026-02-02",280400,{"date":1115,"open":273,"high":273,"low":223,"close":316,"change":302,"percent_change":303,"volume":848,"transactions":9,"vwap":316},"2026-01-30",{"date":1117,"open":665,"high":665,"low":136,"close":251,"change":161,"percent_change":676,"volume":1118,"transactions":9,"vwap":251},"2026-01-29",289600,{"date":1120,"open":273,"high":251,"low":260,"close":842,"change":111,"percent_change":381,"volume":1121,"transactions":9,"vwap":842},"2026-01-28",151900,{"date":1123,"open":271,"high":665,"low":273,"close":251,"change":101,"percent_change":549,"volume":1124,"transactions":9,"vwap":251},"2026-01-27",96500,{"date":1126,"open":582,"high":547,"low":582,"close":317,"change":244,"percent_change":245,"volume":1127,"transactions":9,"vwap":317},"2026-01-26",93400,{"date":1129,"open":1030,"high":213,"low":1030,"close":213,"change":49,"percent_change":310,"volume":1130,"transactions":9,"vwap":213},"2026-01-23",109200,{"date":1132,"open":136,"high":136,"low":202,"close":847,"change":990,"percent_change":1133,"volume":1134,"transactions":9,"vwap":847},"2026-01-22",0.2,153400,{"date":1136,"open":1137,"high":222,"low":904,"close":901,"change":531,"percent_change":886,"volume":1138,"transactions":9,"vwap":901},"2026-01-21",40.44,106300,{"date":1140,"open":1025,"high":1025,"low":1026,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-01-20",40.36,-0.26,-0.64,418000,{"date":1146,"open":890,"high":213,"low":222,"close":284,"change":456,"percent_change":90,"volume":1147,"transactions":9,"vwap":284},"2026-01-16",286900,{"date":1149,"open":835,"high":835,"low":223,"close":590,"change":161,"percent_change":676,"volume":1150,"transactions":9,"vwap":590},"2026-01-15",310200,{"date":1152,"open":292,"high":317,"low":222,"close":293,"change":20,"percent_change":20,"volume":1153,"transactions":9,"vwap":293},"2026-01-14",166200,{"date":1155,"open":590,"high":301,"low":284,"close":293,"change":364,"percent_change":17,"volume":1156,"transactions":9,"vwap":293},"2026-01-13",136300,{"date":1158,"open":895,"high":213,"low":895,"close":847,"change":161,"percent_change":676,"volume":1159,"transactions":9,"vwap":847},"2026-01-12",363500,{"date":1161,"open":1030,"high":223,"low":1103,"close":284,"change":18,"percent_change":874,"volume":1162,"transactions":9,"vwap":284},"2026-01-09",149200,{"date":1164,"open":224,"high":212,"low":1137,"close":224,"change":285,"percent_change":286,"volume":1165,"transactions":9,"vwap":224},"2026-01-08",129300,{"date":1167,"open":847,"high":847,"low":1168,"close":202,"change":541,"percent_change":285,"volume":1169,"transactions":9,"vwap":202},"2026-01-07",40.53,100700,{"date":1171,"open":1025,"high":901,"low":192,"close":901,"change":310,"percent_change":254,"volume":1172,"transactions":9,"vwap":901},"2026-01-06",104500,{"date":1174,"open":1137,"high":1175,"low":1176,"close":192,"change":245,"percent_change":659,"volume":1177,"transactions":9,"vwap":192},"2026-01-05",40.51,40.4,332100,{"date":1179,"open":1000,"high":12,"low":1180,"close":184,"change":34,"percent_change":1181,"volume":1182,"transactions":9,"vwap":184},"2026-01-02",40.26,0.47,340300,{"date":1184,"open":896,"high":896,"low":928,"close":928,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":928},"2025-12-31",-0.28,-0.69,360900,{"date":1189,"open":1137,"high":1137,"low":12,"close":14,"change":363,"percent_change":364,"volume":1190,"transactions":9,"vwap":14},"2025-12-30",258600,{"date":1192,"open":14,"high":896,"low":1193,"close":1176,"change":723,"percent_change":541,"volume":1194,"transactions":9,"vwap":1176},"2025-12-29",40.37,401300,{"date":1196,"open":224,"high":224,"low":904,"close":14,"change":18,"percent_change":874,"volume":1197,"transactions":9,"vwap":14},"2025-12-26",120600,{"date":1199,"open":16,"high":194,"low":1002,"close":1002,"change":723,"percent_change":541,"volume":1200,"transactions":9,"vwap":1002},"2025-12-24",31100,{"date":1202,"open":1180,"high":16,"low":1007,"close":1203,"change":617,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2025-12-23",40.3,-0.59,151600,{"date":1207,"open":212,"high":901,"low":1175,"close":1103,"change":244,"percent_change":245,"volume":1208,"transactions":9,"vwap":1103},"2025-12-22",167600,{"date":1210,"open":183,"high":1168,"low":204,"close":1025,"change":17,"percent_change":18,"volume":1211,"transactions":9,"vwap":1025},"2025-12-19",265800,{"date":1213,"open":192,"high":212,"low":14,"close":896,"change":917,"percent_change":791,"volume":1214,"transactions":9,"vwap":896},"2025-12-18",173600,{"date":1216,"open":1193,"high":194,"low":1002,"close":1203,"change":286,"percent_change":1015,"volume":1217,"transactions":9,"vwap":1203},"2025-12-17",117900,{"date":1219,"open":12,"high":900,"low":1000,"close":194,"change":364,"percent_change":17,"volume":1220,"transactions":9,"vwap":194},"2025-12-16",108900,{"date":1222,"open":204,"high":1175,"low":904,"close":1176,"change":161,"percent_change":676,"volume":1223,"transactions":9,"vwap":1176},"2025-12-15",329100,{"date":1225,"open":192,"high":224,"low":184,"close":1193,"change":371,"percent_change":372,"volume":1226,"transactions":9,"vwap":1193},"2025-12-12",196800,{"date":1228,"open":1175,"high":222,"low":204,"close":202,"change":49,"percent_change":310,"volume":1229,"transactions":9,"vwap":202},"2025-12-11",156000,{"date":1231,"open":1000,"high":1103,"low":1026,"close":1175,"change":245,"percent_change":659,"volume":1232,"transactions":9,"vwap":1175},"2025-12-10",180900,{"date":1234,"open":1141,"high":896,"low":1235,"close":1141,"change":264,"percent_change":265,"volume":1236,"transactions":9,"vwap":1141},"2025-12-09",40.34,169000,{"date":1238,"open":1168,"high":1168,"low":16,"close":192,"change":20,"percent_change":20,"volume":1239,"transactions":9,"vwap":192},"2025-12-08",256800,{"date":1241,"open":212,"high":1103,"low":896,"close":192,"change":20,"percent_change":20,"volume":1190,"transactions":9,"vwap":192},"2025-12-05",{"date":1243,"open":1168,"high":1168,"low":14,"close":192,"change":541,"percent_change":285,"volume":1244,"transactions":9,"vwap":192},"2025-12-04",84800,{"date":1246,"open":12,"high":1175,"low":12,"close":183,"change":676,"percent_change":677,"volume":1247,"transactions":9,"vwap":183},"2025-12-03",517700,{"date":1249,"open":194,"high":896,"low":1000,"close":194,"change":541,"percent_change":285,"volume":1250,"transactions":9,"vwap":194},"2025-12-02",131500,{"date":1252,"open":904,"high":1175,"low":904,"close":1137,"change":1142,"percent_change":1143,"volume":1253,"transactions":9,"vwap":1137},"2025-12-01",135900,{"date":1255,"open":1103,"high":590,"low":1103,"close":590,"change":245,"percent_change":659,"volume":1256,"transactions":9,"vwap":590},"2025-11-28",108300,{"date":1258,"open":1168,"high":895,"low":1137,"close":202,"change":310,"percent_change":254,"volume":1259,"transactions":9,"vwap":202},"2025-11-26",242300,{"date":1261,"open":184,"high":900,"low":1001,"close":900,"change":152,"percent_change":734,"volume":1262,"transactions":9,"vwap":900},"2025-11-25",138400,{"date":1264,"open":1012,"high":1265,"low":15,"close":1001,"change":152,"percent_change":734,"volume":1266,"transactions":9,"vwap":1001},"2025-11-24",40.28,179700,{"date":1268,"open":1269,"high":1270,"low":909,"close":1271,"change":34,"percent_change":1272,"volume":1027,"transactions":9,"vwap":1271},"2025-11-21",40.060001,40.16,40.09,0.48,{"date":1274,"open":1012,"high":1001,"low":936,"close":923,"change":302,"percent_change":303,"volume":1275,"transactions":9,"vwap":923},"2025-11-20",120300,{"date":1277,"open":1278,"high":928,"low":910,"close":927,"change":541,"percent_change":285,"volume":1279,"transactions":9,"vwap":927},"2025-11-19",40.049999,74800,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1278,"change":456,"percent_change":90,"volume":1284,"transactions":9,"vwap":1278},"2025-11-18",40.12,39.96,171400,{"date":1286,"open":1040,"high":1002,"low":1287,"close":928,"change":286,"percent_change":1015,"volume":861,"transactions":9,"vwap":928},"2025-11-17",40.07,{"date":1289,"open":1265,"high":184,"low":1290,"close":1040,"change":346,"percent_change":347,"volume":1291,"transactions":9,"vwap":1040},"2025-11-14",40.2,170200,{"date":1293,"open":202,"high":202,"low":1265,"close":1026,"change":328,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1026},"2025-11-13",-1.13,89100,{"date":1297,"open":1168,"high":263,"low":212,"close":263,"change":356,"percent_change":843,"volume":1298,"transactions":9,"vwap":263},"2025-11-12",393000,{"date":1300,"open":224,"high":202,"low":900,"close":1168,"change":310,"percent_change":254,"volume":1301,"transactions":9,"vwap":1168},"2025-11-11",121700,{"date":1303,"open":16,"high":1137,"low":184,"close":896,"change":152,"percent_change":734,"volume":1304,"transactions":9,"vwap":896},"2025-11-10",95400,{"date":1306,"open":1307,"high":1180,"low":1006,"close":1040,"change":20,"percent_change":20,"volume":1197,"transactions":9,"vwap":1040},"2025-11-07",40.22,{"date":1309,"open":1002,"high":1000,"low":1307,"close":1040,"change":723,"percent_change":541,"volume":1310,"transactions":9,"vwap":1040},"2025-11-06",105500,{"date":1312,"open":1265,"high":1203,"low":1307,"close":1180,"change":723,"percent_change":541,"volume":1313,"transactions":9,"vwap":1180},"2025-11-05",72600,{"date":1315,"open":1040,"high":1000,"low":994,"close":1001,"change":186,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1001},"2025-11-04",-0.54,90200,{"date":1319,"open":1320,"high":1320,"low":1137,"close":183,"change":541,"percent_change":285,"volume":1321,"transactions":9,"vwap":183},"2025-11-03",40.56,79100,{"date":1323,"open":1103,"high":901,"low":194,"close":1175,"change":364,"percent_change":17,"volume":1324,"transactions":9,"vwap":1175},"2025-10-31",163200,{"date":1326,"open":1025,"high":895,"low":204,"close":183,"change":286,"percent_change":1015,"volume":1327,"transactions":9,"vwap":183},"2025-10-30",100000,{"date":1329,"open":842,"high":842,"low":901,"close":222,"change":382,"percent_change":796,"volume":1330,"transactions":9,"vwap":222},"2025-10-29",169800,{"date":1332,"open":582,"high":547,"low":590,"close":835,"change":161,"percent_change":676,"volume":861,"transactions":9,"vwap":835},"2025-10-28",{"date":1334,"open":301,"high":317,"low":292,"close":317,"change":531,"percent_change":886,"volume":1335,"transactions":9,"vwap":317},"2025-10-27",158400,{"date":1337,"open":1030,"high":1035,"low":1103,"close":1103,"change":990,"percent_change":1133,"volume":1338,"transactions":9,"vwap":1103},"2025-10-24",153900,{"date":1340,"open":1137,"high":224,"low":194,"close":204,"change":364,"percent_change":17,"volume":1341,"transactions":9,"vwap":204},"2025-10-23",63100,{"date":1343,"open":212,"high":212,"low":1000,"close":1137,"change":195,"percent_change":196,"volume":1344,"transactions":9,"vwap":1137},"2025-10-22",119400,{"date":1346,"open":202,"high":202,"low":192,"close":1025,"change":111,"percent_change":381,"volume":1347,"transactions":9,"vwap":1025},"2025-10-21",194600,{"date":1349,"open":204,"high":1175,"low":1176,"close":1175,"change":152,"percent_change":734,"volume":1350,"transactions":9,"vwap":1175},"2025-10-20",116000,{"date":1352,"open":184,"high":1000,"low":1307,"close":16,"change":364,"percent_change":17,"volume":1353,"transactions":9,"vwap":16},"2025-10-17",163600,{"date":1355,"open":1235,"high":1000,"low":994,"close":1026,"change":49,"percent_change":310,"volume":1356,"transactions":9,"vwap":1026},"2025-10-16",171600,{"date":1358,"open":16,"high":1193,"low":1270,"close":1001,"change":310,"percent_change":254,"volume":1359,"transactions":9,"vwap":1001},"2025-10-15",80300,{"date":1361,"open":927,"high":994,"low":916,"close":1019,"change":17,"percent_change":18,"volume":1362,"transactions":9,"vwap":1019},"2025-10-14",45400,{"date":1364,"open":1282,"high":1365,"low":1278,"close":1282,"change":525,"percent_change":357,"volume":1366,"transactions":9,"vwap":1282},"2025-10-13",40.15,73800,{"date":1368,"open":1034,"high":1180,"low":936,"close":936,"change":1142,"percent_change":1369,"volume":1370,"transactions":9,"vwap":936},"2025-10-10",-0.65,45700,{"date":1372,"open":1265,"high":1265,"low":1282,"close":1365,"change":302,"percent_change":303,"volume":1373,"transactions":9,"vwap":1365},"2025-10-09",110700,{"date":1375,"open":1290,"high":1002,"low":1290,"close":1265,"change":575,"percent_change":576,"volume":1376,"transactions":9,"vwap":1265},"2025-10-08",83800,{"date":1378,"open":1040,"high":1001,"low":1019,"close":13,"change":195,"percent_change":196,"volume":1379,"transactions":9,"vwap":13},"2025-10-07",81300,{"date":1381,"open":1001,"high":1001,"low":1012,"close":1034,"change":541,"percent_change":285,"volume":1382,"transactions":9,"vwap":1034},"2025-10-06",81900,{"date":1384,"open":1040,"high":1026,"low":1012,"close":1040,"change":49,"percent_change":310,"volume":1385,"transactions":9,"vwap":1040},"2025-10-03",112800,{"date":1387,"open":1203,"high":1203,"low":928,"close":1012,"change":381,"percent_change":382,"volume":672,"transactions":9,"vwap":1012},"2025-10-02",{"date":1389,"open":15,"high":1002,"low":15,"close":1265,"change":18,"percent_change":874,"volume":1390,"transactions":9,"vwap":1265},"2025-10-01",57600,{"date":1392,"open":1006,"high":1270,"low":1271,"close":1270,"change":17,"percent_change":18,"volume":1393,"transactions":9,"vwap":1270},"2025-09-30",56100,{"date":1395,"open":988,"high":928,"low":988,"close":1036,"change":310,"percent_change":254,"volume":1396,"transactions":9,"vwap":1036},"2025-09-29",89700,{"date":1398,"open":1399,"high":929,"low":934,"close":929,"change":676,"percent_change":152,"volume":1400,"transactions":9,"vwap":929},"2025-09-26",39.94,59200,{"date":1402,"open":916,"high":916,"low":1403,"close":1399,"change":185,"percent_change":186,"volume":1404,"transactions":9,"vwap":1399},"2025-09-25",39.86,80100,{"date":1406,"open":1020,"high":1036,"low":975,"close":927,"change":264,"percent_change":265,"volume":1407,"transactions":9,"vwap":927},"2025-09-24",78400,{"date":1409,"open":1270,"high":13,"low":1006,"close":15,"change":363,"percent_change":364,"volume":1410,"transactions":9,"vwap":15},"2025-09-23",53100,{"date":1412,"open":1203,"high":1203,"low":988,"close":928,"change":49,"percent_change":310,"volume":1413,"transactions":9,"vwap":928},"2025-09-22",98400,{"date":1415,"open":1270,"high":1270,"low":1278,"close":1271,"change":161,"percent_change":676,"volume":1416,"transactions":9,"vwap":1271},"2025-09-19",79000,{"date":1418,"open":1006,"high":1365,"low":910,"close":1269,"change":541,"percent_change":285,"volume":1419,"transactions":9,"vwap":1269},"2025-09-18",145200,{"date":1421,"open":1365,"high":1180,"low":962,"close":988,"change":381,"percent_change":382,"volume":1422,"transactions":9,"vwap":988},"2025-09-17",102900,{"date":1424,"open":1307,"high":1307,"low":1006,"close":1365,"change":541,"percent_change":285,"volume":1425,"transactions":9,"vwap":1365},"2025-09-16",135800,{"date":1427,"open":1271,"high":1019,"low":1271,"close":1019,"change":18,"percent_change":874,"volume":1428,"transactions":9,"vwap":1019},"2025-09-15",224600,{"date":1430,"open":1271,"high":1271,"low":995,"close":1278,"change":346,"percent_change":347,"volume":1431,"transactions":9,"vwap":1278},"2025-09-12",131000,{"date":1433,"open":929,"high":1036,"low":1283,"close":1036,"change":531,"percent_change":727,"volume":1434,"transactions":9,"vwap":1036},"2025-09-11",76800,{"date":1436,"open":995,"high":995,"low":923,"close":923,"change":17,"percent_change":917,"volume":1437,"transactions":9,"vwap":923},"2025-09-10",78200,{"date":1439,"open":1013,"high":1013,"low":989,"close":1440,"change":723,"percent_change":111,"volume":1441,"transactions":9,"vwap":1440},"2025-09-09",39.85,69700,{"date":1443,"open":976,"high":923,"low":915,"close":1403,"change":215,"percent_change":216,"volume":1444,"transactions":9,"vwap":1403},"2025-09-08",180600,{"date":1446,"open":1447,"high":976,"low":141,"close":1448,"change":310,"percent_change":254,"volume":1449,"transactions":9,"vwap":1448},"2025-09-05",39.74,39.72,53800,{"date":1451,"open":1452,"high":935,"low":1452,"close":935,"change":531,"percent_change":727,"volume":1453,"transactions":9,"vwap":935},"2025-09-04",39.45,56600,{"date":1455,"open":1456,"high":944,"low":1456,"close":1457,"change":161,"percent_change":990,"volume":1458,"transactions":9,"vwap":1457},"2025-09-03",39.28,39.41,51000,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1462,"change":815,"percent_change":957,"volume":1463,"transactions":9,"vwap":1462},"2025-09-02",39.25,39.38,48100,{"date":1465,"open":1466,"high":1466,"low":948,"close":1467,"change":456,"percent_change":90,"volume":1468,"transactions":9,"vwap":1467},"2025-08-29",39.6,39.54,30000,{"date":1470,"open":969,"high":922,"low":1467,"close":935,"change":244,"percent_change":245,"volume":1471,"transactions":9,"vwap":935},"2025-08-28",149600,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1475,"change":161,"percent_change":990,"volume":1476,"transactions":9,"vwap":1475},"2025-08-27",39.4,39.56,56300,{"date":1478,"open":948,"high":956,"low":1479,"close":956,"change":990,"percent_change":1133,"volume":1480,"transactions":9,"vwap":956},"2025-08-26",39.42,56500,{"date":1482,"open":941,"high":941,"low":1452,"close":1452,"change":225,"percent_change":438,"volume":1483,"transactions":9,"vwap":1452},"2025-08-25",73700,{"date":1485,"open":1486,"high":1466,"low":1486,"close":942,"change":659,"percent_change":1487,"volume":1488,"transactions":9,"vwap":942},"2025-08-22",39.33,0.94,66200,{"date":1490,"open":1456,"high":1456,"low":1491,"close":1492,"change":196,"percent_change":670,"volume":1493,"transactions":9,"vwap":1492},"2025-08-21",39.21,39.22,145100,{"date":1495,"open":1461,"high":951,"low":1496,"close":950,"change":195,"percent_change":196,"volume":1497,"transactions":9,"vwap":950},"2025-08-20",39.24,116400,{"date":1499,"open":1474,"high":1500,"low":1486,"close":1501,"change":20,"percent_change":20,"volume":1502,"transactions":9,"vwap":1501},"2025-08-19",39.43,39.36,55900,{"date":1504,"open":943,"high":943,"low":1505,"close":1501,"change":20,"percent_change":20,"volume":1506,"transactions":9,"vwap":1501},"2025-08-18",39.31,79200,{"date":1508,"open":1457,"high":1479,"low":1501,"close":1501,"change":111,"percent_change":456,"volume":1509,"transactions":9,"vwap":1501},"2025-08-15",52200,{"date":1511,"open":1512,"high":1500,"low":1512,"close":943,"change":302,"percent_change":116,"volume":1513,"transactions":9,"vwap":943},"2025-08-14",39.34,80000,{"date":1515,"open":981,"high":982,"low":1516,"close":982,"change":487,"percent_change":62,"volume":1509,"transactions":9,"vwap":982},"2025-08-13",39.46,{"date":1518,"open":1461,"high":1501,"low":1491,"close":1501,"change":245,"percent_change":447,"volume":1519,"transactions":9,"vwap":1501},"2025-08-12",320000,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1491,"change":111,"percent_change":456,"volume":1437,"transactions":9,"vwap":1491},"2025-08-11",39.23,39.26,39.19,{"date":1526,"open":1461,"high":1461,"low":1524,"close":1496,"change":244,"percent_change":245,"volume":1527,"transactions":9,"vwap":1496},"2025-08-08",97500,{"date":1529,"open":1512,"high":1512,"low":1530,"close":1531,"change":723,"percent_change":111,"volume":1532,"transactions":9,"vwap":1531},"2025-08-07",39.15,39.18,74200,{"date":1534,"open":1535,"high":1491,"low":1536,"close":1524,"change":990,"percent_change":1133,"volume":1537,"transactions":9,"vwap":1524},"2025-08-06",39.17,39.07,57000,{"date":1539,"open":1531,"high":1531,"low":1540,"close":1541,"change":541,"percent_change":285,"volume":1542,"transactions":9,"vwap":1541},"2025-08-05",39.09,39.11,46100,{"date":1544,"open":1540,"high":1545,"low":1546,"close":1545,"change":245,"percent_change":447,"volume":1547,"transactions":9,"vwap":1545},"2025-08-04",39.13,39.029999,49300,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1552,"change":20,"percent_change":20,"volume":1553,"transactions":9,"vwap":1552},"2025-08-01",39.0099983,38.91,38.98,101100,{"date":1555,"open":1545,"high":1545,"low":1556,"close":1552,"change":541,"percent_change":285,"volume":1557,"transactions":9,"vwap":1552},"2025-07-31",38.96,54900,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":347,"percent_change":970,"volume":1564,"transactions":9,"vwap":1563},"2025-07-30",39.060001,39.14,38.95,39,94300,{"date":1566,"open":1567,"high":1530,"low":1568,"close":1530,"change":18,"percent_change":42,"volume":1569,"transactions":9,"vwap":1530},"2025-07-29",39.12,39.080002,65200,{"date":1571,"open":1530,"high":1530,"low":1550,"close":1546,"change":591,"percent_change":1316,"volume":1441,"transactions":9,"vwap":1546},"2025-07-28",{"date":1573,"open":1574,"high":1496,"low":1546,"close":1496,"change":487,"percent_change":62,"volume":1575,"transactions":9,"vwap":1496},"2025-07-25",39.099998,59600,{"date":1577,"open":1574,"high":1574,"low":1578,"close":1568,"change":111,"percent_change":456,"volume":1579,"transactions":9,"vwap":1568},"2025-07-24",39.049999,41000,{"date":1581,"open":1545,"high":1545,"low":1578,"close":1541,"change":990,"percent_change":1133,"volume":1582,"transactions":9,"vwap":1541},"2025-07-23",93900,{"date":1584,"open":1552,"high":1585,"low":1562,"close":1546,"change":990,"percent_change":531,"volume":1586,"transactions":9,"vwap":1546},"2025-07-22",39.040001,45100,{"date":1588,"open":1522,"high":1522,"low":1589,"close":1562,"change":310,"percent_change":275,"volume":1590,"transactions":9,"vwap":1562},"2025-07-21",38.94,54600,{"date":1592,"open":1562,"high":1562,"low":1593,"close":1594,"change":161,"percent_change":990,"volume":1595,"transactions":9,"vwap":1594},"2025-07-18",38.82,38.85,104400,{"date":1597,"open":1598,"high":1593,"low":1598,"close":1593,"change":152,"percent_change":1181,"volume":1599,"transactions":9,"vwap":1593},"2025-07-17",38.69,456000,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":20,"percent_change":20,"volume":1606,"transactions":9,"vwap":1605},"2025-07-16",38.66,38.74,38.59,38.64,102000,{"date":1608,"open":1609,"high":1609,"low":1605,"close":1605,"change":205,"percent_change":1204,"volume":1610,"transactions":9,"vwap":1605},"2025-07-15",38.87,52500,{"date":1612,"open":1613,"high":1609,"low":1614,"close":1609,"change":310,"percent_change":275,"volume":1615,"transactions":9,"vwap":1609},"2025-07-14",38.75,38.72,361800,{"date":1617,"open":1613,"high":1618,"low":1603,"close":1619,"change":302,"percent_change":116,"volume":1620,"transactions":9,"vwap":1619},"2025-07-11",38.8,38.77,73600,{"date":1622,"open":1623,"high":1589,"low":1623,"close":1624,"change":363,"percent_change":161,"volume":1625,"transactions":9,"vwap":1624},"2025-07-10",38.83,38.9,78800,{"date":1627,"open":1628,"high":1624,"low":1629,"close":1630,"change":487,"percent_change":62,"volume":1631,"transactions":9,"vwap":1630},"2025-07-09",38.81,38.78,38.89,50000,{"date":1633,"open":1629,"high":1629,"low":1634,"close":1635,"change":20,"percent_change":20,"volume":1636,"transactions":9,"vwap":1635},"2025-07-08",38.7,38.73,213300,{"date":1638,"open":1562,"high":1562,"low":1639,"close":1635,"change":186,"percent_change":135,"volume":1640,"transactions":9,"vwap":1635},"2025-07-07",38.68,97900,{"date":1642,"open":1551,"high":1643,"low":1630,"close":1562,"change":195,"percent_change":196,"volume":1370,"transactions":9,"vwap":1562},"2025-07-03",38.99,{"date":1645,"open":1629,"high":1643,"low":1646,"close":1643,"change":346,"percent_change":347,"volume":1647,"transactions":9,"vwap":1643},"2025-07-02",38.71,111400,{"date":1649,"open":1552,"high":1536,"low":1552,"close":1578,"change":541,"percent_change":285,"volume":851,"transactions":9,"vwap":1578},"2025-07-01",{"date":1651,"open":1552,"high":1541,"low":1562,"close":1536,"change":917,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1536},"2025-06-30",0.33,63600,{"date":1655,"open":1656,"high":1550,"low":1594,"close":1589,"change":17,"percent_change":917,"volume":1657,"transactions":9,"vwap":1589},"2025-06-27",38.86,198700,{"date":1659,"open":1623,"high":1551,"low":1618,"close":1630,"change":215,"percent_change":506,"volume":1660,"transactions":9,"vwap":1630},"2025-06-26",303400,{"date":1662,"open":1614,"high":1613,"low":1602,"close":1613,"change":723,"percent_change":111,"volume":1663,"transactions":9,"vwap":1613},"2025-06-25",48700,{"date":1665,"open":1666,"high":1619,"low":1666,"close":1667,"change":659,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-06-24",38.53,38.76,0.96,79500,{"date":1671,"open":1672,"high":1666,"low":1672,"close":1673,"change":161,"percent_change":990,"volume":1404,"transactions":9,"vwap":1673},"2025-06-23",38.31,38.39,{"date":1675,"open":1676,"high":1676,"low":1672,"close":1677,"change":363,"percent_change":161,"volume":1678,"transactions":9,"vwap":1677},"2025-06-20",38.42,38.36,72100,{"date":1680,"open":1676,"high":1681,"low":1682,"close":1682,"change":723,"percent_change":111,"volume":1683,"transactions":9,"vwap":1682},"2025-06-18",38.51,38.35,71800,{"date":1685,"open":1676,"high":1686,"low":1677,"close":1677,"change":195,"percent_change":196,"volume":1687,"transactions":9,"vwap":1677},"2025-06-17",38.44,127500,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1692,"change":161,"percent_change":990,"volume":1693,"transactions":9,"vwap":1692},"2025-06-16",38.48,38.54,38.4,496800,{"date":1695,"open":1690,"high":1690,"low":1672,"close":1696,"change":303,"percent_change":1697,"volume":1502,"transactions":9,"vwap":1696},"2025-06-13",38.37,-0.83,{"date":1699,"open":1690,"high":1598,"low":1690,"close":1598,"change":531,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1598},"2025-06-12",0.55,47400,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1690,"change":575,"percent_change":525,"volume":1706,"transactions":9,"vwap":1690},"2025-06-11",38.52,38.43,93800,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1673,"change":575,"percent_change":525,"volume":883,"transactions":9,"vwap":1673},"2025-06-10",38.45,38.33,{"date":1712,"open":1713,"high":1682,"low":1714,"close":1715,"change":17,"percent_change":917,"volume":1373,"transactions":9,"vwap":1715},"2025-06-09",38.25,38.24,38.3,{"date":1717,"open":1718,"high":1715,"low":1719,"close":1713,"change":363,"percent_change":161,"volume":1720,"transactions":9,"vwap":1713},"2025-06-06",38.29,38.21,78100,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1714,"change":264,"percent_change":318,"volume":1725,"transactions":9,"vwap":1714},"2025-06-05",38.41,38.22,48200,{"date":1727,"open":1713,"high":1728,"low":1713,"close":1682,"change":677,"percent_change":734,"volume":1653,"transactions":9,"vwap":1682},"2025-06-04",38.38,{"date":1730,"open":1719,"high":1719,"low":1731,"close":1732,"change":195,"percent_change":196,"volume":1631,"transactions":9,"vwap":1732},"2025-06-03",38.13,38.18,{"date":1734,"open":1735,"high":1714,"low":1736,"close":1724,"change":363,"percent_change":161,"volume":1542,"transactions":9,"vwap":1724},"2025-06-02",38.19,38.11,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1719,"change":990,"percent_change":531,"volume":1741,"transactions":9,"vwap":1719},"2025-05-30",38.099998,38.23,45000,{"date":1743,"open":1744,"high":1745,"low":1731,"close":1731,"change":676,"percent_change":152,"volume":1746,"transactions":9,"vwap":1731},"2025-05-29",38.17,38.2,127100,{"date":1748,"open":1736,"high":1749,"low":1750,"close":1751,"change":264,"percent_change":318,"volume":1752,"transactions":9,"vwap":1751},"2025-05-28",38.14,38.040001,38.060001,41400,{"date":1754,"open":1755,"high":1732,"low":1750,"close":1744,"change":775,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1744},"2025-05-27",38.080002,0.77,264400,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":195,"percent_change":264,"volume":1764,"transactions":9,"vwap":1763},"2025-05-23",37.81,37.9,37.79,37.88,58600,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1768,"change":18,"percent_change":791,"volume":1769,"transactions":9,"vwap":1768},"2025-05-22",37.73,37.92,84700,{"date":1771,"open":1772,"high":1751,"low":1762,"close":1773,"change":462,"percent_change":82,"volume":1774,"transactions":9,"vwap":1773},"2025-05-21",37.97,37.8,65300,{"date":1776,"open":1739,"high":1731,"low":1777,"close":1736,"change":381,"percent_change":371,"volume":1778,"transactions":9,"vwap":1736},"2025-05-20",38.049999,96200,{"date":1780,"open":1768,"high":1732,"low":1768,"close":1732,"change":101,"percent_change":775,"volume":1781,"transactions":9,"vwap":1732},"2025-05-19",66600,{"date":1783,"open":1784,"high":1785,"low":1751,"close":1784,"change":161,"percent_change":990,"volume":1786,"transactions":9,"vwap":1784},"2025-05-16",38.07,38.16,78000,{"date":1788,"open":1789,"high":1751,"low":1789,"close":1750,"change":677,"percent_change":734,"volume":1790,"transactions":9,"vwap":1750},"2025-05-15",37.84,144000,{"date":1792,"open":1768,"high":1793,"low":1789,"close":1794,"change":196,"percent_change":1142,"volume":1795,"transactions":9,"vwap":1794},"2025-05-14",37.94,37.87,181600,{"date":1797,"open":1793,"high":1772,"low":1763,"close":1772,"change":575,"percent_change":356,"volume":1798,"transactions":9,"vwap":1772},"2025-05-13",157100,{"date":1800,"open":1801,"high":1801,"low":1760,"close":1763,"change":576,"percent_change":357,"volume":1802,"transactions":9,"vwap":1763},"2025-05-12",37.93,321800,{"date":1804,"open":1760,"high":1760,"low":1805,"close":1805,"change":363,"percent_change":161,"volume":1806,"transactions":9,"vwap":1805},"2025-05-09",37.66,108700,{"date":1808,"open":1809,"high":1762,"low":1810,"close":1811,"change":346,"percent_change":815,"volume":1812,"transactions":9,"vwap":1811},"2025-05-08",37.7,37.63,37.65,218700,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":244,"percent_change":487,"volume":1819,"transactions":9,"vwap":1818},"2025-05-07",37.72,37.74,37.67,37.71,252300,{"date":1821,"open":1822,"high":1809,"low":1823,"close":1811,"change":244,"percent_change":487,"volume":1824,"transactions":9,"vwap":1811},"2025-05-06",37.64,37.55,58300,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1828,"change":225,"percent_change":803,"volume":1829,"transactions":9,"vwap":1828},"2025-05-05",37.76,37.59,89000,{"date":1831,"open":1773,"high":1773,"low":1809,"close":1767,"change":456,"percent_change":591,"volume":1832,"transactions":9,"vwap":1767},"2025-05-02",105800,{"date":1834,"open":1835,"high":1835,"low":1818,"close":1760,"change":310,"percent_change":549,"volume":1836,"transactions":9,"vwap":1760},"2025-05-01",37.89,61800,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1818,"change":541,"percent_change":285,"volume":1606,"transactions":9,"vwap":1818},"2025-04-30",37.57,37.77,37.53,{"date":1843,"open":1811,"high":1827,"low":1844,"close":1767,"change":310,"percent_change":549,"volume":1845,"transactions":9,"vwap":1767},"2025-04-29",37.61,38800,{"date":1847,"open":1839,"high":1811,"low":1848,"close":1810,"change":244,"percent_change":487,"volume":1849,"transactions":9,"vwap":1810},"2025-04-28",37.52,59400,{"date":1851,"open":1852,"high":1839,"low":1853,"close":1839,"change":215,"percent_change":659,"volume":1854,"transactions":9,"vwap":1839},"2025-04-25",37.43,37.42,61600,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1852,"change":791,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1852},"2025-04-24",37.24,37.45,37.21,0.86,86400,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":152,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-04-23",37.27,37.37,37.080002,37.11,0.49,72300,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1874,"change":874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-04-22",36.8,37.02,36.93,0.82,70700,{"date":176,"open":1878,"high":1879,"low":172,"close":1880,"change":371,"percent_change":867,"volume":1881,"transactions":9,"vwap":1880},36.81,36.82,36.63,638900]