[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CEMB":3,"homepage-market-summary":29,"stock-historical-CEMB":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CEMB","2026-10-02",{"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},"iShares J.P. Morgan EM Corporate Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.5075,2.408988,"Monthly",{"close":17,"open":18,"high":18,"low":19,"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},43.74,43.85,43.68,43.71,0.03,0.07,50781.338432,46.5,43.61,59503.496837111554,4.5,3635,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},53062,19367777.706115,-1.15,"2025-04-22",[180,183,190,201,211,221,231,241,250,258,265,271,280,290,296,303,313,322,332,340,348,359,366,374,383,391,400,410,419,426,432,439,445,453,459,467,475,481,487,495,503,509,516,525,533,543,550,559,566,572,581,586,592,599,609,619,626,634,639,648,651,654,657,662,669,673,677,684,692,696,701,706,713,717,723,727,731,735,738,744,747,750,753,760,763,766,768,772,779,782,785,790,793,798,802,807,810,813,816,819,822,826,830,833,838,841,844,847,850,855,860,864,868,873,877,880,883,888,891,894,898,901,904,907,910,914,917,921,928,932,936,944,948,951,955,959,963,966,969,971,974,977,982,985,988,992,995,998,1004,1008,1016,1021,1028,1033,1038,1043,1047,1053,1056,1061,1067,1071,1077,1082,1085,1091,1094,1097,1100,1103,1106,1110,1114,1117,1120,1123,1125,1129,1132,1136,1139,1142,1145,1148,1151,1154,1157,1160,1164,1168,1171,1173,1175,1178,1182,1185,1188,1192,1195,1199,1201,1204,1207,1210,1214,1217,1220,1223,1226,1229,1232,1236,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1267,1270,1273,1276,1278,1283,1286,1289,1292,1295,1298,1302,1305,1308,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1339,1341,1344,1347,1350,1353,1355,1360,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1405,1407,1410,1413,1416,1419,1422,1425,1427,1429,1431,1434,1439,1442,1445,1448,1451,1453,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1520,1523,1526,1528,1531,1533,1536,1539,1542,1545,1548,1551,1554,1556,1559,1561,1566,1571,1575,1578,1580,1583,1586,1588,1592,1596,1599,1602,1606,1611,1614,1618,1622,1625,1628,1633,1638,1642,1646,1650,1654,1658,1661,1664,1668,1673,1677,1680,1684,1688,1691,1694,1697,1701,1704,1707,1713],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},551,43.7545,{"date":184,"open":17,"high":17,"low":25,"close":20,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",-0.29,-0.66,146377.008876,1354,43.6781,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",44.08,44.12,43.98,44,-0.09,-0.2,57872.234563,624,44.039,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",44.15,44.03,44.09,-0.05,-0.11,51453.780165,679,44.0739,{"date":212,"open":213,"high":214,"low":192,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",44.11,44.19,44.14,-0.17,-0.38,85607.343919,606,44.131,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":111,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",44.34,44.365,44.25,44.31,-0.02,128996.768745,443,44.2819,{"date":232,"open":233,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",44.45,44.455,44.32,-0.12,-0.27,36964.505933,519,44.4027,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":237,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",44.7,44.41,44.44,-0.6,65694.806153,506,44.4964,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":21,"percent_change":22,"volume":255,"transactions":256,"vwap":257},"2026-09-22",44.68,44.75,44.71,145741.017451,905,44.7144,{"date":259,"open":260,"high":260,"low":261,"close":252,"change":262,"percent_change":262,"volume":263,"transactions":256,"vwap":264},"2026-09-21",44.72,44.645,0,128380.02722,44.671,{"date":266,"open":253,"high":253,"low":267,"close":252,"change":206,"percent_change":207,"volume":268,"transactions":269,"vwap":270},"2026-09-18",44.63,56325.309089,406,44.6768,{"date":272,"open":260,"high":273,"low":274,"close":273,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-17",44.73,44.67,0.131,0.29,14364.422458,280,44.7047,{"date":281,"open":282,"high":254,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",44.69,44.57,44.599,0.019,0.04,36209.606973,216,44.6421,{"date":291,"open":274,"high":274,"low":283,"close":292,"change":206,"percent_change":207,"volume":293,"transactions":294,"vwap":295},"2026-09-15",44.58,30369.882899,676,44.6033,{"date":297,"open":254,"high":254,"low":298,"close":267,"change":207,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-14",44.6,-0.25,51437.701449,554,44.6517,{"date":304,"open":305,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-11",44.82,44.8299,44.74,-0.06,-0.13,33996.35886,279,44.7895,{"date":314,"open":315,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-10",44.85,44.8,-0.185,-0.41,35106.244744,215,44.8445,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":308,"volume":329,"transactions":330,"vwap":331},"2026-09-09",45.01,45.0193,44.945,44.985,-0.025,42667.377117,241,44.9914,{"date":333,"open":334,"high":334,"low":335,"close":324,"change":227,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-08",45.05,45.005,-0.04,31717.818426,495,45.0273,{"date":341,"open":342,"high":343,"low":344,"close":344,"change":206,"percent_change":207,"volume":345,"transactions":346,"vwap":347},"2026-09-04",45.07,45.0899,45.03,72019.208867,897,45.0623,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-03",45.09,45.15,45.072,45.08,0.05,0.11,32992.359225,428,45.084,{"date":360,"open":361,"high":344,"low":362,"close":344,"change":111,"percent_change":227,"volume":363,"transactions":364,"vwap":365},"2026-09-02",45.02,45,25395.808347,265,45.0172,{"date":367,"open":342,"high":342,"low":324,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-01",45.04,-0.28,-0.62,69313.008969,349,45.0334,{"date":375,"open":376,"high":377,"low":378,"close":377,"change":379,"percent_change":380,"volume":381,"transactions":357,"vwap":382},"2026-08-31",45.29,45.32,45.25,0.01,0.02,45694.618573,45.2946,{"date":384,"open":385,"high":385,"low":376,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":386},"2026-08-28",45.38,45.31,-0.0299,-0.07,39152.671593,316,{"date":392,"open":393,"high":394,"low":376,"close":395,"change":396,"percent_change":207,"volume":397,"transactions":398,"vwap":399},"2026-08-27",45.39,45.41,45.3399,-0.0484,62379.825182,370,45.3478,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-26",45.4,45.37,45.3883,-0.0118,-0.03,20397.203616,248,45.3889,{"date":411,"open":403,"high":412,"low":413,"close":412,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-25",45.4001,45.33,0.1001,0.22,15222.576896,217,45.3772,{"date":420,"open":386,"high":413,"low":421,"close":422,"change":380,"percent_change":286,"volume":423,"transactions":424,"vwap":425},"2026-08-24",45.2901,45.3,23672.400389,218,45.314,{"date":427,"open":422,"high":422,"low":428,"close":429,"change":379,"percent_change":380,"volume":430,"transactions":311,"vwap":431},"2026-08-21",45.24,45.28,26663.937052,45.3036,{"date":433,"open":376,"high":376,"low":434,"close":435,"change":309,"percent_change":185,"volume":436,"transactions":437,"vwap":438},"2026-08-20",45.17,45.27,102968.860959,960,45.2523,{"date":440,"open":403,"high":394,"low":429,"close":402,"change":441,"percent_change":276,"volume":442,"transactions":443,"vwap":444},"2026-08-19",0.13,382441.755492,492,45.3636,{"date":446,"open":447,"high":429,"low":448,"close":435,"change":449,"percent_change":336,"volume":450,"transactions":451,"vwap":452},"2026-08-18",45.22,45.21,-0.0201,29102.210473,317,45.266,{"date":454,"open":429,"high":386,"low":435,"close":421,"change":455,"percent_change":111,"volume":456,"transactions":457,"vwap":458},"2026-08-17",-0.0049,37673.845227,407,45.2924,{"date":460,"open":377,"high":461,"low":376,"close":462,"change":463,"percent_change":196,"volume":464,"transactions":465,"vwap":466},"2026-08-14",45.35,45.295,-0.0425,48188.150918,296,45.3089,{"date":468,"open":386,"high":461,"low":422,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-13",45.3375,0.1225,0.27,19150.342602,287,45.3223,{"date":476,"open":429,"high":429,"low":477,"close":477,"change":478,"percent_change":111,"volume":479,"transactions":311,"vwap":480},"2026-08-12",45.215,-0.005,24068.994453,45.2516,{"date":482,"open":447,"high":483,"low":434,"close":447,"change":478,"percent_change":111,"volume":484,"transactions":485,"vwap":486},"2026-08-11",45.238,92432.903851,211,45.1889,{"date":488,"open":489,"high":489,"low":447,"close":490,"change":491,"percent_change":207,"volume":492,"transactions":493,"vwap":494},"2026-08-10",45.26,45.225,-0.051,19286.262591,204,45.2323,{"date":496,"open":422,"high":422,"low":497,"close":498,"change":499,"percent_change":355,"volume":500,"transactions":501,"vwap":502},"2026-08-07",45.2401,45.276,0.051,39435.547417,319,45.2591,{"date":504,"open":428,"high":505,"low":448,"close":490,"change":328,"percent_change":308,"volume":506,"transactions":507,"vwap":508},"2026-08-06",45.2457,54077.393222,422,45.2238,{"date":510,"open":511,"high":489,"low":512,"close":378,"change":21,"percent_change":22,"volume":513,"transactions":514,"vwap":515},"2026-08-05",45.23,45.2024,43456.456545,413,45.2328,{"date":517,"open":518,"high":519,"low":520,"close":447,"change":521,"percent_change":471,"volume":522,"transactions":523,"vwap":524},"2026-08-04",45.16,45.2235,45.13,0.12,36142.552,318,45.1917,{"date":526,"open":527,"high":528,"low":368,"close":527,"change":529,"percent_change":299,"volume":530,"transactions":531,"vwap":532},"2026-08-03",45.1,45.14,-0.1128,34133.846924,500,45.1183,{"date":534,"open":511,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-31",45.239,45.1701,45.2128,-0.0372,-0.08,136141.903466,292,45.193,{"date":544,"open":447,"high":429,"low":448,"close":378,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-30",0.065,0.14,37265.097223,308,45.2914,{"date":551,"open":428,"high":386,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-29",45.18,45.185,-0.1049,-0.23,37416.627699,596,45.2284,{"date":560,"open":378,"high":461,"low":428,"close":561,"change":562,"percent_change":355,"volume":563,"transactions":564,"vwap":565},"2026-07-28",45.2899,0.0499,35702.571278,369,45.2913,{"date":567,"open":378,"high":413,"low":511,"close":428,"change":568,"percent_change":354,"volume":569,"transactions":570,"vwap":571},"2026-07-27",0.0204,92524.127609,479,45.2926,{"date":573,"open":574,"high":489,"low":575,"close":576,"change":577,"percent_change":207,"volume":578,"transactions":579,"vwap":580},"2026-07-24",45.2,45.19,45.2196,-0.0504,29302.678638,331,45.2289,{"date":582,"open":552,"high":413,"low":434,"close":435,"change":227,"percent_change":336,"volume":583,"transactions":584,"vwap":585},"2026-07-23",77393.118246,574,45.2053,{"date":587,"open":386,"high":588,"low":376,"close":376,"change":308,"percent_change":309,"volume":589,"transactions":590,"vwap":591},"2026-07-22",45.325,37201.509691,375,45.3054,{"date":593,"open":461,"high":594,"low":386,"close":461,"change":595,"percent_change":227,"volume":596,"transactions":597,"vwap":598},"2026-07-21",45.36,-0.0099,24572.44729,360,45.3397,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":216,"volume":606,"transactions":607,"vwap":608},"2026-07-20",45.42,45.4299,45.34,45.3599,-0.0751,60965.423827,314,45.3978,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":-6,"volume":616,"transactions":617,"vwap":618},"2026-07-17",45.4399,45.47,45.425,45.435,-0.0006,163624.722534,343,45.459,{"date":620,"open":393,"high":621,"low":403,"close":621,"change":622,"percent_change":379,"volume":623,"transactions":624,"vwap":625},"2026-07-16",45.4356,0.0056,33941.720551,477,45.4078,{"date":627,"open":385,"high":628,"low":385,"close":629,"change":22,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-15",45.44,45.43,0.15,281365.976954,1078,45.4119,{"date":635,"open":461,"high":385,"low":377,"close":594,"change":106,"percent_change":441,"volume":636,"transactions":637,"vwap":638},"2026-07-14",33051.967271,453,45.3597,{"date":640,"open":594,"high":641,"low":642,"close":422,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-13",45.3799,45.285,-0.1,-0.22,43081.518983,431,45.3082,{"date":649,"open":394,"high":629,"low":385,"close":402,"change":262,"percent_change":262,"volume":650,"transactions":9,"vwap":402},"2026-07-10",17500,{"date":652,"open":461,"high":612,"low":461,"close":402,"change":106,"percent_change":441,"volume":653,"transactions":9,"vwap":402},"2026-07-09",49400,{"date":655,"open":413,"high":461,"low":429,"close":603,"change":206,"percent_change":207,"volume":656,"transactions":9,"vwap":603},"2026-07-08",38000,{"date":658,"open":402,"high":659,"low":403,"close":393,"change":236,"percent_change":660,"volume":661,"transactions":9,"vwap":393},"2026-07-07",45.45,-0.26,46900,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":354,"percent_change":355,"volume":668,"transactions":9,"vwap":667},"2026-07-06",45.49,45.59,45.48,45.51,25800,{"date":670,"open":629,"high":612,"low":629,"close":671,"change":21,"percent_change":22,"volume":672,"transactions":9,"vwap":671},"2026-07-02",45.46,11200,{"date":674,"open":403,"high":612,"low":603,"close":629,"change":644,"percent_change":675,"volume":676,"transactions":9,"vwap":629},"2026-07-01",-0.48,37400,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":196,"percent_change":197,"volume":683,"transactions":9,"vwap":682},"2026-06-30",45.69,45.71,45.63,45.65,51400,{"date":685,"open":686,"high":687,"low":688,"close":687,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":687},"2026-06-29",45.68,45.74,45.67,0.09,0.2,53800,{"date":693,"open":694,"high":680,"low":694,"close":682,"change":406,"percent_change":388,"volume":695,"transactions":9,"vwap":682},"2026-06-26",45.64,26400,{"date":697,"open":698,"high":698,"low":699,"close":686,"change":111,"percent_change":227,"volume":700,"transactions":9,"vwap":686},"2026-06-25",45.72,45.66,12500,{"date":702,"open":699,"high":703,"low":699,"close":679,"change":704,"percent_change":151,"volume":705,"transactions":9,"vwap":679},"2026-06-24",45.76,0.16,52600,{"date":707,"open":708,"high":699,"low":709,"close":710,"change":207,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-06-23",45.6,45.5,45.53,-0.24,689400,{"date":714,"open":699,"high":699,"low":715,"close":694,"change":643,"percent_change":644,"volume":716,"transactions":9,"vwap":694},"2026-06-22",45.61,21500,{"date":718,"open":719,"high":720,"low":694,"close":687,"change":630,"percent_change":721,"volume":722,"transactions":9,"vwap":687},"2026-06-18",45.7,45.75,0.33,45000,{"date":724,"open":679,"high":725,"low":665,"close":665,"change":196,"percent_change":197,"volume":726,"transactions":9,"vwap":665},"2026-06-17",45.79,46600,{"date":728,"open":719,"high":729,"low":699,"close":686,"change":406,"percent_change":388,"volume":730,"transactions":9,"vwap":686},"2026-06-16",45.73,253300,{"date":732,"open":680,"high":703,"low":671,"close":680,"change":355,"percent_change":733,"volume":734,"transactions":9,"vwap":680},"2026-06-15",0.24,43800,{"date":736,"open":665,"high":699,"low":710,"close":708,"change":380,"percent_change":286,"volume":737,"transactions":9,"vwap":708},"2026-06-12",29000,{"date":739,"open":664,"high":708,"low":594,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-11",45.58,0.21,0.46,119000,{"date":745,"open":659,"high":664,"low":403,"close":403,"change":643,"percent_change":644,"volume":746,"transactions":9,"vwap":403},"2026-06-10",36800,{"date":748,"open":666,"high":667,"low":385,"close":612,"change":355,"percent_change":733,"volume":749,"transactions":9,"vwap":612},"2026-06-09",20000,{"date":751,"open":709,"high":709,"low":461,"close":594,"change":406,"percent_change":388,"volume":752,"transactions":9,"vwap":594},"2026-06-08",93700,{"date":754,"open":755,"high":756,"low":413,"close":393,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":393},"2026-06-05",45.55,45.57,-0.21,-0.46,109900,{"date":761,"open":699,"high":688,"low":708,"close":708,"change":380,"percent_change":286,"volume":762,"transactions":9,"vwap":708},"2026-06-04",31200,{"date":764,"open":756,"high":665,"low":710,"close":740,"change":196,"percent_change":197,"volume":765,"transactions":9,"vwap":740},"2026-06-03",30900,{"date":767,"open":694,"high":719,"low":694,"close":688,"change":227,"percent_change":336,"volume":716,"transactions":9,"vwap":688},"2026-06-02",{"date":769,"open":770,"high":679,"low":755,"close":679,"change":309,"percent_change":369,"volume":771,"transactions":9,"vwap":679},"2026-06-01",45.56,78000,{"date":773,"open":725,"high":774,"low":725,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-05-29",45.85,45.82,0.08,0.17,21700,{"date":780,"open":698,"high":725,"low":719,"close":687,"change":380,"percent_change":286,"volume":781,"transactions":9,"vwap":687},"2026-05-28",26500,{"date":783,"open":686,"high":687,"low":694,"close":698,"change":22,"percent_change":630,"volume":784,"transactions":9,"vwap":698},"2026-05-27",58300,{"date":786,"open":787,"high":679,"low":770,"close":682,"change":788,"percent_change":415,"volume":789,"transactions":9,"vwap":682},"2026-05-26",45.62,0.1,57800,{"date":791,"open":755,"high":770,"low":666,"close":755,"change":21,"percent_change":22,"volume":792,"transactions":9,"vwap":755},"2026-05-22",21800,{"date":794,"open":629,"high":795,"low":385,"close":796,"change":406,"percent_change":388,"volume":797,"transactions":9,"vwap":796},"2026-05-21",45.54,45.52,70500,{"date":799,"open":377,"high":755,"low":376,"close":755,"change":276,"percent_change":800,"volume":801,"transactions":9,"vwap":755},"2026-05-20",0.64,444700,{"date":803,"open":386,"high":377,"low":428,"close":489,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":489},"2026-05-19",-0.15,-0.33,19800,{"date":808,"open":659,"high":664,"low":402,"close":394,"change":196,"percent_change":197,"volume":809,"transactions":9,"vwap":394},"2026-05-18",61100,{"date":811,"open":666,"high":796,"low":628,"close":709,"change":804,"percent_change":805,"volume":812,"transactions":9,"vwap":709},"2026-05-15",55100,{"date":814,"open":682,"high":729,"low":694,"close":682,"change":380,"percent_change":286,"volume":815,"transactions":9,"vwap":682},"2026-05-14",74600,{"date":817,"open":686,"high":729,"low":708,"close":681,"change":206,"percent_change":207,"volume":818,"transactions":9,"vwap":681},"2026-05-13",52300,{"date":820,"open":699,"high":686,"low":708,"close":686,"change":227,"percent_change":336,"volume":821,"transactions":9,"vwap":686},"2026-05-12",31000,{"date":823,"open":720,"high":824,"low":719,"close":719,"change":236,"percent_change":660,"volume":825,"transactions":9,"vwap":719},"2026-05-11",45.81,50500,{"date":827,"open":775,"high":828,"low":729,"close":775,"change":689,"percent_change":690,"volume":829,"transactions":9,"vwap":775},"2026-05-08",45.83,40400,{"date":831,"open":775,"high":775,"low":680,"close":729,"change":388,"percent_change":804,"volume":832,"transactions":9,"vwap":729},"2026-05-07",54100,{"date":834,"open":703,"high":775,"low":703,"close":835,"change":546,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-05-06",45.8,0.31,26200,{"date":839,"open":708,"high":688,"low":795,"close":699,"change":788,"percent_change":415,"volume":840,"transactions":9,"vwap":699},"2026-05-05",41700,{"date":842,"open":686,"high":686,"low":664,"close":770,"change":309,"percent_change":369,"volume":843,"transactions":9,"vwap":770},"2026-05-04",35600,{"date":845,"open":681,"high":824,"low":681,"close":679,"change":309,"percent_change":369,"volume":846,"transactions":9,"vwap":679},"2026-05-01",71100,{"date":848,"open":835,"high":774,"low":679,"close":775,"change":22,"percent_change":630,"volume":849,"transactions":9,"vwap":775},"2026-04-30",22700,{"date":851,"open":852,"high":853,"low":720,"close":720,"change":207,"percent_change":711,"volume":854,"transactions":9,"vwap":720},"2026-04-29",45.77,45.88,65300,{"date":856,"open":824,"high":857,"low":687,"close":858,"change":111,"percent_change":227,"volume":859,"transactions":9,"vwap":858},"2026-04-28",45.87,45.86,23200,{"date":861,"open":853,"high":862,"low":725,"close":857,"change":206,"percent_change":207,"volume":863,"transactions":9,"vwap":857},"2026-04-27",45.91,57900,{"date":865,"open":828,"high":866,"low":828,"close":867,"change":106,"percent_change":441,"volume":840,"transactions":9,"vwap":867},"2026-04-24",45.93,45.92,{"date":869,"open":870,"high":871,"low":703,"close":858,"change":379,"percent_change":380,"volume":872,"transactions":9,"vwap":858},"2026-04-23",45.9,45.95,40300,{"date":874,"open":866,"high":875,"low":828,"close":774,"change":354,"percent_change":355,"volume":876,"transactions":9,"vwap":774},"2026-04-22",45.94,18900,{"date":878,"open":862,"high":862,"low":708,"close":835,"change":309,"percent_change":369,"volume":879,"transactions":9,"vwap":835},"2026-04-21",26000,{"date":881,"open":862,"high":875,"low":870,"close":866,"change":227,"percent_change":336,"volume":882,"transactions":9,"vwap":866},"2026-04-20",21100,{"date":884,"open":862,"high":885,"low":862,"close":871,"change":690,"percent_change":886,"volume":887,"transactions":9,"vwap":871},"2026-04-17",46,0.44,19200,{"date":889,"open":698,"high":703,"low":719,"close":720,"change":286,"percent_change":689,"volume":890,"transactions":9,"vwap":720},"2026-04-16",151700,{"date":892,"open":680,"high":720,"low":719,"close":680,"change":227,"percent_change":336,"volume":893,"transactions":9,"vwap":680},"2026-04-15",11800,{"date":895,"open":740,"high":852,"low":740,"close":729,"change":521,"percent_change":896,"volume":897,"transactions":9,"vwap":729},"2026-04-14",0.26,22900,{"date":899,"open":612,"high":715,"low":659,"close":715,"change":521,"percent_change":896,"volume":900,"transactions":9,"vwap":715},"2026-04-13",17300,{"date":902,"open":709,"high":795,"low":671,"close":664,"change":262,"percent_change":262,"volume":903,"transactions":9,"vwap":664},"2026-04-10",22400,{"date":905,"open":394,"high":755,"low":385,"close":664,"change":788,"percent_change":415,"volume":906,"transactions":9,"vwap":664},"2026-04-09",29300,{"date":908,"open":664,"high":664,"low":594,"close":393,"change":690,"percent_change":886,"volume":909,"transactions":9,"vwap":393},"2026-04-08",19600,{"date":911,"open":520,"high":575,"low":912,"close":575,"change":21,"percent_change":22,"volume":913,"transactions":9,"vwap":575},"2026-04-07",44.99,53900,{"date":915,"open":916,"high":574,"low":916,"close":518,"change":380,"percent_change":286,"volume":806,"transactions":9,"vwap":518},"2026-04-06",45.099998,{"date":918,"open":919,"high":575,"low":919,"close":528,"change":689,"percent_change":690,"volume":920,"transactions":9,"vwap":528},"2026-04-02",45.040001,111000,{"date":922,"open":923,"high":351,"low":924,"close":925,"change":555,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-04-01",45.080002,45.0099983,45.049999,-0.51,53000,{"date":929,"open":447,"high":413,"low":916,"close":429,"change":121,"percent_change":930,"volume":931,"transactions":9,"vwap":429},"2026-03-31",0.56,120800,{"date":933,"open":916,"high":934,"low":912,"close":935,"change":689,"percent_change":690,"volume":672,"transactions":9,"vwap":935},"2026-03-30",45.11,45.029999,{"date":937,"open":938,"high":919,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-03-27",44.98,44.92,44.94,-0.14,-0.31,145300,{"date":945,"open":434,"high":429,"low":935,"close":923,"change":299,"percent_change":946,"volume":947,"transactions":9,"vwap":923},"2026-03-26",-0.55,42300,{"date":949,"open":422,"high":413,"low":428,"close":413,"change":690,"percent_change":886,"volume":950,"transactions":9,"vwap":413},"2026-03-25",127700,{"date":952,"open":518,"high":447,"low":953,"close":520,"change":804,"percent_change":805,"volume":954,"transactions":9,"vwap":520},"2026-03-24",45.060001,28300,{"date":956,"open":518,"high":603,"low":957,"close":429,"change":777,"percent_change":146,"volume":958,"transactions":9,"vwap":429},"2026-03-23",45.12,98700,{"date":960,"open":376,"high":376,"low":916,"close":934,"change":942,"percent_change":961,"volume":962,"transactions":9,"vwap":934},"2026-03-20",-0.68,15100,{"date":964,"open":603,"high":628,"low":378,"close":601,"change":354,"percent_change":355,"volume":965,"transactions":9,"vwap":601},"2026-03-19",26600,{"date":967,"open":795,"high":795,"low":461,"close":403,"change":644,"percent_change":675,"volume":968,"transactions":9,"vwap":403},"2026-03-18",45300,{"date":970,"open":787,"high":694,"low":740,"close":665,"change":380,"percent_change":286,"volume":792,"transactions":9,"vwap":665},"2026-03-17",{"date":972,"open":740,"high":708,"low":755,"close":756,"change":521,"percent_change":896,"volume":973,"transactions":9,"vwap":756},"2026-03-16",37300,{"date":975,"open":665,"high":694,"low":659,"close":659,"change":206,"percent_change":207,"volume":976,"transactions":9,"vwap":659},"2026-03-13",34900,{"date":978,"open":682,"high":682,"low":666,"close":709,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":709},"2026-03-12",-0.19,-0.42,17200,{"date":983,"open":720,"high":858,"low":686,"close":679,"change":207,"percent_change":711,"volume":984,"transactions":9,"vwap":679},"2026-03-11",52200,{"date":986,"open":774,"high":870,"low":725,"close":835,"change":227,"percent_change":336,"volume":987,"transactions":9,"vwap":835},"2026-03-10",190500,{"date":989,"open":681,"high":990,"low":715,"close":775,"change":106,"percent_change":441,"volume":991,"transactions":9,"vwap":775},"2026-03-09",45.84,27700,{"date":993,"open":687,"high":774,"low":680,"close":703,"change":206,"percent_change":207,"volume":994,"transactions":9,"vwap":703},"2026-03-06",32800,{"date":996,"open":862,"high":875,"low":680,"close":824,"change":979,"percent_change":318,"volume":997,"transactions":9,"vwap":824},"2026-03-05",86600,{"date":999,"open":1000,"high":1001,"low":1002,"close":885,"change":380,"percent_change":286,"volume":1003,"transactions":9,"vwap":885},"2026-03-04",45.97,46.040001,45.96,30700,{"date":1005,"open":774,"high":1006,"low":774,"close":1007,"change":236,"percent_change":660,"volume":722,"transactions":9,"vwap":1007},"2026-03-03",46.0099983,45.98,{"date":1009,"open":1010,"high":1011,"low":885,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-03-02",46.060001,46.12,46.099998,-0.37,-0.8,50900,{"date":1017,"open":1018,"high":24,"low":1018,"close":1019,"change":776,"percent_change":777,"volume":1020,"transactions":9,"vwap":1019},"2026-02-27",46.38,46.47,60900,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":380,"percent_change":286,"volume":1027,"transactions":9,"vwap":1026},"2026-02-26",46.37,46.42,46.35,46.39,23900,{"date":1029,"open":1030,"high":1026,"low":1031,"close":1023,"change":380,"percent_change":286,"volume":1032,"transactions":9,"vwap":1023},"2026-02-25",46.34,46.33,15400,{"date":1034,"open":1035,"high":1024,"low":1036,"close":1025,"change":262,"percent_change":262,"volume":1037,"transactions":9,"vwap":1025},"2026-02-24",46.32,46.3,14000,{"date":1039,"open":1040,"high":1018,"low":1041,"close":1025,"change":286,"percent_change":689,"volume":1042,"transactions":9,"vwap":1025},"2026-02-23",46.36,46.29,34200,{"date":1044,"open":1041,"high":1030,"low":1045,"close":1046,"change":354,"percent_change":355,"volume":968,"transactions":9,"vwap":1046},"2026-02-20",46.24,46.31,{"date":1048,"open":1049,"high":1041,"low":1050,"close":1051,"change":406,"percent_change":308,"volume":1052,"transactions":9,"vwap":1051},"2026-02-19",46.19,46.16,46.26,50800,{"date":1054,"open":1051,"high":1036,"low":1045,"close":1041,"change":106,"percent_change":441,"volume":1055,"transactions":9,"vwap":1041},"2026-02-18",22600,{"date":1057,"open":1058,"high":1036,"low":1059,"close":1060,"change":380,"percent_change":286,"volume":691,"transactions":9,"vwap":1060},"2026-02-17",46.27,46.18,46.23,{"date":1062,"open":1063,"high":1064,"low":1049,"close":1065,"change":689,"percent_change":690,"volume":1066,"transactions":9,"vwap":1065},"2026-02-13",46.22,46.25,46.21,19400,{"date":1068,"open":1050,"high":1050,"low":1069,"close":1011,"change":379,"percent_change":380,"volume":1070,"transactions":9,"vwap":1011},"2026-02-12",46.11,46700,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1069,"change":262,"percent_change":262,"volume":1076,"transactions":9,"vwap":1069},"2026-02-11",46.07,46.14,46.049999,53700,{"date":1078,"open":1069,"high":1079,"low":1080,"close":1069,"change":262,"percent_change":262,"volume":1081,"transactions":9,"vwap":1069},"2026-02-10",46.17,46.09,136100,{"date":1083,"open":1006,"high":1011,"low":885,"close":1069,"change":106,"percent_change":441,"volume":1084,"transactions":9,"vwap":1069},"2026-02-09",76600,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1075,"change":106,"percent_change":441,"volume":1090,"transactions":9,"vwap":1075},"2026-02-06",46.02,46.080002,45.99,39600,{"date":1092,"open":1089,"high":1001,"low":871,"close":1089,"change":286,"percent_change":689,"volume":1093,"transactions":9,"vwap":1089},"2026-02-05",57000,{"date":1095,"open":1007,"high":1006,"low":871,"close":871,"change":111,"percent_change":227,"volume":1096,"transactions":9,"vwap":871},"2026-02-04",40700,{"date":1098,"open":871,"high":1073,"low":867,"close":1002,"change":380,"percent_change":286,"volume":1099,"transactions":9,"vwap":1002},"2026-02-03",44200,{"date":1101,"open":1007,"high":1087,"low":870,"close":875,"change":644,"percent_change":675,"volume":1102,"transactions":9,"vwap":875},"2026-02-02",33000,{"date":1104,"open":1074,"high":1065,"low":1074,"close":1050,"change":380,"percent_change":286,"volume":1105,"transactions":9,"vwap":1050},"2026-01-30",245500,{"date":1107,"open":1108,"high":1060,"low":1088,"close":1074,"change":206,"percent_change":207,"volume":1109,"transactions":9,"vwap":1074},"2026-01-29",46.15,267500,{"date":1111,"open":1108,"high":1065,"low":1112,"close":1049,"change":379,"percent_change":380,"volume":1113,"transactions":9,"vwap":1049},"2026-01-28",46.13,125900,{"date":1115,"open":1050,"high":1045,"low":1075,"close":1059,"change":111,"percent_change":227,"volume":1116,"transactions":9,"vwap":1059},"2026-01-27",48200,{"date":1118,"open":1108,"high":1063,"low":1108,"close":1049,"change":286,"percent_change":689,"volume":1119,"transactions":9,"vwap":1049},"2026-01-26",75200,{"date":1121,"open":1080,"high":1108,"low":1080,"close":1108,"change":22,"percent_change":630,"volume":1122,"transactions":9,"vwap":1108},"2026-01-23",30400,{"date":1124,"open":1006,"high":1080,"low":1089,"close":1088,"change":380,"percent_change":286,"volume":749,"transactions":9,"vwap":1088},"2026-01-22",{"date":1126,"open":1007,"high":1080,"low":1002,"close":1010,"change":546,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1010},"2026-01-21",0.3,25300,{"date":1130,"open":862,"high":885,"low":870,"close":867,"change":207,"percent_change":711,"volume":1131,"transactions":9,"vwap":867},"2026-01-20",34100,{"date":1133,"open":1088,"high":1080,"low":885,"close":1134,"change":111,"percent_change":227,"volume":1135,"transactions":9,"vwap":1134},"2026-01-16",46.029999,37900,{"date":1137,"open":1075,"high":1012,"low":885,"close":1001,"change":262,"percent_change":262,"volume":1138,"transactions":9,"vwap":1001},"2026-01-15",266400,{"date":1140,"open":1000,"high":1075,"low":1000,"close":1001,"change":546,"percent_change":836,"volume":1141,"transactions":9,"vwap":1001},"2026-01-14",37100,{"date":1143,"open":871,"high":1089,"low":870,"close":870,"change":207,"percent_change":711,"volume":1144,"transactions":9,"vwap":870},"2026-01-13",71500,{"date":1146,"open":871,"high":1006,"low":866,"close":1006,"change":21,"percent_change":22,"volume":1147,"transactions":9,"vwap":1006},"2026-01-12",73400,{"date":1149,"open":1000,"high":885,"low":871,"close":1007,"change":106,"percent_change":441,"volume":1150,"transactions":9,"vwap":1007},"2026-01-09",45100,{"date":1152,"open":867,"high":1000,"low":858,"close":867,"change":111,"percent_change":227,"volume":1153,"transactions":9,"vwap":867},"2026-01-08",38600,{"date":1155,"open":866,"high":1075,"low":853,"close":866,"change":379,"percent_change":380,"volume":1156,"transactions":9,"vwap":866},"2026-01-07",108800,{"date":1158,"open":862,"high":866,"low":857,"close":867,"change":336,"percent_change":196,"volume":1159,"transactions":9,"vwap":867},"2026-01-06",31700,{"date":1161,"open":857,"high":1002,"low":990,"close":1002,"change":441,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1002},"2026-01-05",0.28,56500,{"date":1165,"open":853,"high":1166,"low":835,"close":828,"change":336,"percent_change":196,"volume":1167,"transactions":9,"vwap":828},"2026-01-02",45.89,100000,{"date":1169,"open":862,"high":1002,"low":858,"close":857,"change":206,"percent_change":207,"volume":1170,"transactions":9,"vwap":857},"2025-12-31",13400,{"date":1172,"open":867,"high":875,"low":870,"close":867,"change":22,"percent_change":630,"volume":781,"transactions":9,"vwap":867},"2025-12-30",{"date":1174,"open":870,"high":867,"low":828,"close":774,"change":336,"percent_change":196,"volume":1153,"transactions":9,"vwap":774},"2025-12-29",{"date":1176,"open":870,"high":867,"low":774,"close":1166,"change":227,"percent_change":336,"volume":1177,"transactions":9,"vwap":1166},"2025-12-26",39500,{"date":1179,"open":828,"high":867,"low":775,"close":862,"change":777,"percent_change":1180,"volume":1181,"transactions":9,"vwap":862},"2025-12-24",0.37,55400,{"date":1183,"open":720,"high":835,"low":729,"close":687,"change":406,"percent_change":388,"volume":1184,"transactions":9,"vwap":687},"2025-12-23",59900,{"date":1186,"open":852,"high":835,"low":852,"close":852,"change":380,"percent_change":286,"volume":1187,"transactions":9,"vwap":852},"2025-12-22",23500,{"date":1189,"open":703,"high":824,"low":729,"close":720,"change":555,"percent_change":1190,"volume":1191,"transactions":9,"vwap":720},"2025-12-19",-0.5,28500,{"date":1193,"open":1007,"high":1087,"low":862,"close":1007,"change":521,"percent_change":896,"volume":1194,"transactions":9,"vwap":1007},"2025-12-18",20300,{"date":1196,"open":866,"high":871,"low":774,"close":858,"change":941,"percent_change":1197,"volume":1198,"transactions":9,"vwap":858},"2025-12-17",-0.3,146800,{"date":1200,"open":1166,"high":885,"low":853,"close":885,"change":21,"percent_change":22,"volume":843,"transactions":9,"vwap":885},"2025-12-16",{"date":1202,"open":871,"high":1007,"low":857,"close":1000,"change":22,"percent_change":630,"volume":1203,"transactions":9,"vwap":1000},"2025-12-15",36200,{"date":1205,"open":857,"high":1002,"low":858,"close":870,"change":227,"percent_change":336,"volume":1206,"transactions":9,"vwap":870},"2025-12-12",62200,{"date":1208,"open":866,"high":1000,"low":870,"close":867,"change":308,"percent_change":309,"volume":1209,"transactions":9,"vwap":867},"2025-12-11",36400,{"date":1211,"open":1212,"high":1007,"low":1212,"close":1007,"change":630,"percent_change":721,"volume":1213,"transactions":9,"vwap":1007},"2025-12-10",45.78,42800,{"date":1215,"open":990,"high":858,"low":852,"close":828,"change":206,"percent_change":207,"volume":1216,"transactions":9,"vwap":828},"2025-12-09",18300,{"date":1218,"open":774,"high":853,"low":1212,"close":853,"change":380,"percent_change":286,"volume":1219,"transactions":9,"vwap":853},"2025-12-08",40200,{"date":1221,"open":1166,"high":862,"low":990,"close":858,"change":227,"percent_change":336,"volume":1222,"transactions":9,"vwap":858},"2025-12-05",38500,{"date":1224,"open":875,"high":875,"low":828,"close":853,"change":336,"percent_change":196,"volume":1225,"transactions":9,"vwap":853},"2025-12-04",21600,{"date":1227,"open":1166,"high":1007,"low":857,"close":867,"change":776,"percent_change":777,"volume":1228,"transactions":9,"vwap":867},"2025-12-03",31500,{"date":1230,"open":824,"high":857,"low":687,"close":990,"change":776,"percent_change":777,"volume":1231,"transactions":9,"vwap":990},"2025-12-02",46000,{"date":1233,"open":1212,"high":990,"low":720,"close":703,"change":1234,"percent_change":1235,"volume":1113,"transactions":9,"vwap":703},"2025-12-01",-0.36,-0.78,{"date":1237,"open":1112,"high":1063,"low":1080,"close":1011,"change":206,"percent_change":207,"volume":734,"transactions":9,"vwap":1011},"2025-11-28",{"date":1239,"open":1080,"high":1065,"low":1088,"close":1079,"change":379,"percent_change":380,"volume":1240,"transactions":9,"vwap":1079},"2025-11-26",51300,{"date":1242,"open":1010,"high":1050,"low":1087,"close":1050,"change":776,"percent_change":777,"volume":1243,"transactions":9,"vwap":1050},"2025-11-25",48400,{"date":1245,"open":1001,"high":1080,"low":1087,"close":1088,"change":776,"percent_change":777,"volume":1246,"transactions":9,"vwap":1088},"2025-11-24",27600,{"date":1248,"open":1087,"high":1134,"low":1002,"close":885,"change":380,"percent_change":286,"volume":1249,"transactions":9,"vwap":885},"2025-11-21",145800,{"date":1251,"open":885,"high":1012,"low":867,"close":1007,"change":286,"percent_change":689,"volume":1252,"transactions":9,"vwap":1007},"2025-11-20",35900,{"date":1254,"open":1002,"high":1089,"low":990,"close":875,"change":379,"percent_change":380,"volume":1255,"transactions":9,"vwap":875},"2025-11-19",38200,{"date":1257,"open":1007,"high":1089,"low":867,"close":866,"change":111,"percent_change":227,"volume":1258,"transactions":9,"vwap":866},"2025-11-18",31100,{"date":1260,"open":871,"high":1089,"low":870,"close":875,"change":111,"percent_change":227,"volume":1261,"transactions":9,"vwap":875},"2025-11-17",27400,{"date":1263,"open":1007,"high":1006,"low":866,"close":871,"change":227,"percent_change":336,"volume":1264,"transactions":9,"vwap":871},"2025-11-14",74800,{"date":1266,"open":1006,"high":1075,"low":1000,"close":1000,"change":309,"percent_change":369,"volume":882,"transactions":9,"vwap":1000},"2025-11-13",{"date":1268,"open":1075,"high":1079,"low":885,"close":1012,"change":379,"percent_change":380,"volume":1269,"transactions":9,"vwap":1012},"2025-11-12",59700,{"date":1271,"open":1087,"high":1012,"low":1006,"close":1080,"change":788,"percent_change":415,"volume":1272,"transactions":9,"vwap":1080},"2025-11-11",16400,{"date":1274,"open":1000,"high":1087,"low":871,"close":1089,"change":380,"percent_change":286,"volume":1275,"transactions":9,"vwap":1089},"2025-11-10",33800,{"date":1277,"open":774,"high":1007,"low":774,"close":1000,"change":227,"percent_change":336,"volume":762,"transactions":9,"vwap":1000},"2025-11-07",{"date":1279,"open":875,"high":1089,"low":862,"close":1089,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1089},"2025-11-06",0.18,0.39,39400,{"date":1284,"open":853,"high":867,"low":824,"close":824,"change":941,"percent_change":1197,"volume":1285,"transactions":9,"vwap":824},"2025-11-05",30300,{"date":1287,"open":870,"high":1002,"low":853,"close":871,"change":21,"percent_change":22,"volume":1288,"transactions":9,"vwap":871},"2025-11-04",150700,{"date":1290,"open":871,"high":871,"low":870,"close":867,"change":299,"percent_change":1291,"volume":1170,"transactions":9,"vwap":867},"2025-11-03",-0.54,{"date":1293,"open":1108,"high":1065,"low":1112,"close":1079,"change":354,"percent_change":355,"volume":1294,"transactions":9,"vwap":1079},"2025-10-31",21200,{"date":1296,"open":1088,"high":1050,"low":1088,"close":1011,"change":406,"percent_change":388,"volume":1297,"transactions":9,"vwap":1011},"2025-10-30",22500,{"date":1299,"open":1041,"high":1041,"low":1011,"close":1108,"change":804,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1108},"2025-10-29",-0.32,44100,{"date":1303,"open":1060,"high":1030,"low":1060,"close":1036,"change":21,"percent_change":106,"volume":1304,"transactions":9,"vwap":1036},"2025-10-28",46300,{"date":1306,"open":1063,"high":1307,"low":1050,"close":1058,"change":776,"percent_change":777,"volume":1275,"transactions":9,"vwap":1058},"2025-10-27",46.28,{"date":1309,"open":1049,"high":1063,"low":1074,"close":1049,"change":441,"percent_change":1162,"volume":695,"transactions":9,"vwap":1049},"2025-10-24",{"date":1311,"open":1011,"high":1059,"low":1010,"close":1010,"change":227,"percent_change":336,"volume":1312,"transactions":9,"vwap":1010},"2025-10-23",39000,{"date":1314,"open":1112,"high":1063,"low":1088,"close":1088,"change":406,"percent_change":388,"volume":1315,"transactions":9,"vwap":1088},"2025-10-22",30100,{"date":1317,"open":1050,"high":1049,"low":1088,"close":1069,"change":111,"percent_change":227,"volume":1318,"transactions":9,"vwap":1069},"2025-10-21",219600,{"date":1320,"open":1073,"high":1050,"low":1073,"close":1011,"change":521,"percent_change":896,"volume":1321,"transactions":9,"vwap":1011},"2025-10-20",74700,{"date":1323,"open":1087,"high":1075,"low":1166,"close":885,"change":308,"percent_change":309,"volume":1324,"transactions":9,"vwap":885},"2025-10-17",11400,{"date":1326,"open":1007,"high":1088,"low":1007,"close":1010,"change":788,"percent_change":415,"volume":1327,"transactions":9,"vwap":1010},"2025-10-16",25600,{"date":1329,"open":1089,"high":1010,"low":862,"close":1002,"change":106,"percent_change":441,"volume":1330,"transactions":9,"vwap":1002},"2025-10-15",47800,{"date":1332,"open":853,"high":871,"low":720,"close":870,"change":196,"percent_change":197,"volume":1333,"transactions":9,"vwap":870},"2025-10-14",234500,{"date":1335,"open":867,"high":1089,"low":858,"close":1089,"change":741,"percent_change":742,"volume":1336,"transactions":9,"vwap":1089},"2025-10-13",22100,{"date":1338,"open":875,"high":1000,"low":680,"close":1212,"change":941,"percent_change":1197,"volume":1070,"transactions":9,"vwap":1212},"2025-10-10",{"date":1340,"open":1073,"high":1073,"low":870,"close":867,"change":207,"percent_change":711,"volume":1304,"transactions":9,"vwap":867},"2025-10-09",{"date":1342,"open":1001,"high":1088,"low":885,"close":1134,"change":379,"percent_change":380,"volume":1343,"transactions":9,"vwap":1134},"2025-10-08",17800,{"date":1345,"open":1006,"high":1134,"low":867,"close":1087,"change":380,"percent_change":286,"volume":1346,"transactions":9,"vwap":1087},"2025-10-07",24100,{"date":1348,"open":1006,"high":1012,"low":1089,"close":885,"change":539,"percent_change":216,"volume":1349,"transactions":9,"vwap":885},"2025-10-06",40100,{"date":1351,"open":1073,"high":1011,"low":1134,"close":1088,"change":379,"percent_change":380,"volume":1352,"transactions":9,"vwap":1088},"2025-10-03",52100,{"date":1354,"open":1088,"high":1088,"low":1000,"close":1073,"change":379,"percent_change":380,"volume":1194,"transactions":9,"vwap":1073},"2025-10-02",{"date":1356,"open":1087,"high":1073,"low":866,"close":1010,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1010},"2025-10-01",-0.16,-0.35,38300,{"date":1361,"open":1362,"high":1041,"low":1059,"close":1063,"change":379,"percent_change":380,"volume":1363,"transactions":9,"vwap":1063},"2025-09-30",46.2,25400,{"date":1365,"open":1065,"high":1063,"low":1050,"close":1065,"change":776,"percent_change":777,"volume":1366,"transactions":9,"vwap":1065},"2025-09-29",222400,{"date":1368,"open":1108,"high":1059,"low":1069,"close":1112,"change":406,"percent_change":308,"volume":1369,"transactions":9,"vwap":1112},"2025-09-26",29100,{"date":1371,"open":1079,"high":1079,"low":1112,"close":1050,"change":206,"percent_change":207,"volume":1372,"transactions":9,"vwap":1050},"2025-09-25",18800,{"date":1374,"open":1051,"high":1036,"low":1049,"close":1065,"change":206,"percent_change":207,"volume":1375,"transactions":9,"vwap":1065},"2025-09-24",24700,{"date":1377,"open":1307,"high":1307,"low":1063,"close":1051,"change":21,"percent_change":106,"volume":1378,"transactions":9,"vwap":1051},"2025-09-23",19300,{"date":1380,"open":1362,"high":1058,"low":1362,"close":1060,"change":111,"percent_change":227,"volume":1381,"transactions":9,"vwap":1060},"2025-09-22",14600,{"date":1383,"open":1064,"high":1051,"low":1079,"close":1045,"change":262,"percent_change":262,"volume":1384,"transactions":9,"vwap":1045},"2025-09-19",13500,{"date":1386,"open":1065,"high":1064,"low":1079,"close":1045,"change":380,"percent_change":286,"volume":1387,"transactions":9,"vwap":1045},"2025-09-18",53600,{"date":1389,"open":1041,"high":1031,"low":1049,"close":1063,"change":406,"percent_change":308,"volume":1390,"transactions":9,"vwap":1063},"2025-09-17",197900,{"date":1392,"open":1051,"high":1307,"low":1065,"close":1064,"change":406,"percent_change":308,"volume":1393,"transactions":9,"vwap":1064},"2025-09-16",33700,{"date":1395,"open":1064,"high":1046,"low":1064,"close":1307,"change":776,"percent_change":777,"volume":1396,"transactions":9,"vwap":1307},"2025-09-15",29800,{"date":1398,"open":1060,"high":1060,"low":1050,"close":1362,"change":227,"percent_change":336,"volume":1399,"transactions":9,"vwap":1362},"2025-09-12",20200,{"date":1401,"open":1079,"high":1307,"low":1079,"close":1063,"change":788,"percent_change":415,"volume":1402,"transactions":9,"vwap":1063},"2025-09-11",20600,{"date":1404,"open":1012,"high":1079,"low":1073,"close":1011,"change":776,"percent_change":777,"volume":882,"transactions":9,"vwap":1011},"2025-09-10",{"date":1406,"open":1087,"high":1088,"low":1006,"close":1001,"change":227,"percent_change":336,"volume":1209,"transactions":9,"vwap":1001},"2025-09-09",{"date":1408,"open":1134,"high":1088,"low":1087,"close":1010,"change":286,"percent_change":689,"volume":1409,"transactions":9,"vwap":1010},"2025-09-08",29400,{"date":1411,"open":1069,"high":1069,"low":1007,"close":1087,"change":546,"percent_change":836,"volume":1412,"transactions":9,"vwap":1087},"2025-09-05",36100,{"date":1414,"open":775,"high":853,"low":1212,"close":853,"change":355,"percent_change":733,"volume":1415,"transactions":9,"vwap":853},"2025-09-04",23600,{"date":1417,"open":688,"high":725,"low":688,"close":852,"change":776,"percent_change":1280,"volume":1418,"transactions":9,"vwap":852},"2025-09-03",66800,{"date":1420,"open":715,"high":679,"low":715,"close":679,"change":237,"percent_change":1421,"volume":1240,"transactions":9,"vwap":679},"2025-09-02",-0.59,{"date":1423,"open":1007,"high":1007,"low":870,"close":1002,"change":227,"percent_change":336,"volume":1424,"transactions":9,"vwap":1002},"2025-08-29",27000,{"date":1426,"open":853,"high":1007,"low":774,"close":1007,"change":441,"percent_change":1162,"volume":1003,"transactions":9,"vwap":1007},"2025-08-28",{"date":1428,"open":725,"high":857,"low":852,"close":774,"change":406,"percent_change":388,"volume":821,"transactions":9,"vwap":774},"2025-08-27",{"date":1430,"open":990,"high":853,"low":1212,"close":853,"change":379,"percent_change":380,"volume":1015,"transactions":9,"vwap":853},"2025-08-26",{"date":1432,"open":858,"high":866,"low":828,"close":857,"change":336,"percent_change":196,"volume":1433,"transactions":9,"vwap":857},"2025-08-25",18200,{"date":1435,"open":725,"high":1000,"low":1212,"close":862,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":862},"2025-08-22",0.19,0.42,11100,{"date":1440,"open":703,"high":852,"low":686,"close":698,"change":406,"percent_change":388,"volume":1441,"transactions":9,"vwap":698},"2025-08-21",16700,{"date":1443,"open":852,"high":824,"low":720,"close":720,"change":406,"percent_change":388,"volume":1444,"transactions":9,"vwap":720},"2025-08-20",14800,{"date":1446,"open":1212,"high":828,"low":703,"close":1212,"change":262,"percent_change":262,"volume":1447,"transactions":9,"vwap":1212},"2025-08-19",10300,{"date":1449,"open":835,"high":835,"low":687,"close":1212,"change":380,"percent_change":286,"volume":1450,"transactions":9,"vwap":1212},"2025-08-18",18600,{"date":1452,"open":1212,"high":835,"low":680,"close":703,"change":227,"percent_change":336,"volume":1066,"transactions":9,"vwap":703},"2025-08-15",{"date":1454,"open":725,"high":835,"low":680,"close":1212,"change":336,"percent_change":196,"volume":1066,"transactions":9,"vwap":1212},"2025-08-14",{"date":1456,"open":725,"high":775,"low":852,"close":775,"change":521,"percent_change":896,"volume":1457,"transactions":9,"vwap":775},"2025-08-13",26300,{"date":1459,"open":699,"high":719,"low":796,"close":719,"change":788,"percent_change":415,"volume":1460,"transactions":9,"vwap":719},"2025-08-12",57200,{"date":1462,"open":715,"high":698,"low":708,"close":708,"change":111,"percent_change":227,"volume":1463,"transactions":9,"vwap":708},"2025-08-11",31300,{"date":1465,"open":708,"high":699,"low":756,"close":715,"change":379,"percent_change":380,"volume":1466,"transactions":9,"vwap":715},"2025-08-08",25000,{"date":1468,"open":787,"high":681,"low":770,"close":708,"change":21,"percent_change":22,"volume":1469,"transactions":9,"vwap":708},"2025-08-07",24200,{"date":1471,"open":667,"high":715,"low":667,"close":756,"change":21,"percent_change":22,"volume":1472,"transactions":9,"vwap":756},"2025-08-06",16200,{"date":1474,"open":756,"high":665,"low":710,"close":795,"change":262,"percent_change":262,"volume":1475,"transactions":9,"vwap":795},"2025-08-05",27500,{"date":1477,"open":667,"high":756,"low":664,"close":795,"change":788,"percent_change":415,"volume":1478,"transactions":9,"vwap":795},"2025-08-04",15200,{"date":1480,"open":612,"high":612,"low":594,"close":628,"change":206,"percent_change":207,"volume":1481,"transactions":9,"vwap":628},"2025-08-01",58700,{"date":1483,"open":795,"high":665,"low":666,"close":664,"change":111,"percent_change":227,"volume":1484,"transactions":9,"vwap":664},"2025-07-31",46800,{"date":1486,"open":612,"high":770,"low":601,"close":709,"change":336,"percent_change":196,"volume":1487,"transactions":9,"vwap":709},"2025-07-30",17000,{"date":1489,"open":664,"high":770,"low":629,"close":795,"change":689,"percent_change":690,"volume":1490,"transactions":9,"vwap":795},"2025-07-29",15500,{"date":1492,"open":394,"high":659,"low":594,"close":659,"change":227,"percent_change":336,"volume":1493,"transactions":9,"vwap":659},"2025-07-28",34600,{"date":1495,"open":629,"high":612,"low":385,"close":612,"change":286,"percent_change":689,"volume":1496,"transactions":9,"vwap":612},"2025-07-25",14700,{"date":1498,"open":413,"high":664,"low":413,"close":629,"change":380,"percent_change":286,"volume":1499,"transactions":9,"vwap":629},"2025-07-24",139100,{"date":1501,"open":601,"high":628,"low":413,"close":394,"change":227,"percent_change":336,"volume":1502,"transactions":9,"vwap":394},"2025-07-23",74500,{"date":1504,"open":393,"high":671,"low":393,"close":629,"change":106,"percent_change":441,"volume":1505,"transactions":9,"vwap":629},"2025-07-22",23100,{"date":1507,"open":403,"high":601,"low":403,"close":403,"change":776,"percent_change":1280,"volume":1508,"transactions":9,"vwap":403},"2025-07-21",16300,{"date":1510,"open":435,"high":422,"low":378,"close":376,"change":106,"percent_change":441,"volume":1511,"transactions":9,"vwap":376},"2025-07-18",30200,{"date":1513,"open":574,"high":429,"low":552,"close":511,"change":354,"percent_change":355,"volume":1514,"transactions":9,"vwap":511},"2025-07-17",17700,{"date":1516,"open":528,"high":448,"low":342,"close":552,"change":776,"percent_change":1280,"volume":1517,"transactions":9,"vwap":552},"2025-07-16",58100,{"date":1519,"open":448,"high":447,"low":350,"close":916,"change":388,"percent_change":804,"volume":1441,"transactions":9,"vwap":916},"2025-07-15",{"date":1521,"open":552,"high":428,"low":351,"close":434,"change":379,"percent_change":380,"volume":1522,"transactions":9,"vwap":434},"2025-07-14",25700,{"date":1524,"open":575,"high":575,"low":953,"close":518,"change":388,"percent_change":804,"volume":1525,"transactions":9,"vwap":518},"2025-07-11",19000,{"date":1527,"open":448,"high":378,"low":552,"close":511,"change":206,"percent_change":207,"volume":965,"transactions":9,"vwap":511},"2025-07-10",{"date":1529,"open":518,"high":422,"low":518,"close":429,"change":741,"percent_change":1530,"volume":1194,"transactions":9,"vwap":429},"2025-07-09",0.47,{"date":1532,"open":916,"high":957,"low":953,"close":342,"change":643,"percent_change":644,"volume":1055,"transactions":9,"vwap":342},"2025-07-08",{"date":1534,"open":511,"high":511,"low":520,"close":434,"change":196,"percent_change":197,"volume":1535,"transactions":9,"vwap":434},"2025-07-07",34000,{"date":1537,"open":434,"high":489,"low":434,"close":489,"change":379,"percent_change":380,"volume":1538,"transactions":9,"vwap":489},"2025-07-03",46100,{"date":1540,"open":434,"high":435,"low":518,"close":378,"change":106,"percent_change":441,"volume":1541,"transactions":9,"vwap":378},"2025-07-02",27900,{"date":1543,"open":574,"high":511,"low":916,"close":575,"change":299,"percent_change":946,"volume":1544,"transactions":9,"vwap":575},"2025-07-01",43700,{"date":1546,"open":385,"high":659,"low":603,"close":628,"change":521,"percent_change":896,"volume":1547,"transactions":9,"vwap":628},"2025-06-30",44000,{"date":1549,"open":422,"high":385,"low":448,"close":377,"change":406,"percent_change":388,"volume":1550,"transactions":9,"vwap":377},"2025-06-27",15900,{"date":1552,"open":378,"high":461,"low":378,"close":461,"change":355,"percent_change":733,"volume":1553,"transactions":9,"vwap":461},"2025-06-26",16100,{"date":1555,"open":575,"high":378,"low":957,"close":428,"change":380,"percent_change":286,"volume":1203,"transactions":9,"vwap":428},"2025-06-25",{"date":1557,"open":934,"high":429,"low":934,"close":447,"change":521,"percent_change":471,"volume":1558,"transactions":9,"vwap":447},"2025-06-24",118500,{"date":1560,"open":362,"high":518,"low":362,"close":916,"change":689,"percent_change":690,"volume":1003,"transactions":9,"vwap":916},"2025-06-23",{"date":1562,"open":1563,"high":350,"low":1564,"close":924,"change":788,"percent_change":415,"volume":1565,"transactions":9,"vwap":924},"2025-06-20",44.97,44.96,33200,{"date":1567,"open":1568,"high":362,"low":1569,"close":1570,"change":379,"percent_change":380,"volume":1336,"transactions":9,"vwap":1570},"2025-06-18",44.95,44.89,44.91,{"date":1572,"open":1570,"high":1568,"low":1573,"close":1574,"change":380,"percent_change":286,"volume":1375,"transactions":9,"vwap":1574},"2025-06-17",44.88,44.9,{"date":1576,"open":1570,"high":912,"low":1577,"close":1573,"change":379,"percent_change":380,"volume":1553,"transactions":9,"vwap":1573},"2025-06-16",44.87,{"date":1579,"open":1570,"high":940,"low":315,"close":1577,"change":941,"percent_change":942,"volume":1187,"transactions":9,"vwap":1577},"2025-06-13",{"date":1581,"open":1563,"high":361,"low":1563,"close":924,"change":106,"percent_change":441,"volume":1582,"transactions":9,"vwap":924},"2025-06-12",13300,{"date":1584,"open":1570,"high":1564,"low":1570,"close":1568,"change":441,"percent_change":276,"volume":1585,"transactions":9,"vwap":1568},"2025-06-11",13700,{"date":1587,"open":315,"high":1577,"low":316,"close":305,"change":106,"percent_change":441,"volume":1399,"transactions":9,"vwap":305},"2025-06-10",{"date":1589,"open":243,"high":316,"low":243,"close":1590,"change":689,"percent_change":690,"volume":1591,"transactions":9,"vwap":1590},"2025-06-09",44.76,15700,{"date":1593,"open":260,"high":253,"low":1594,"close":274,"change":196,"percent_change":197,"volume":1595,"transactions":9,"vwap":274},"2025-06-06",44.66,16600,{"date":1597,"open":305,"high":1598,"low":273,"close":1590,"change":308,"percent_change":309,"volume":1475,"transactions":9,"vwap":1590},"2025-06-05",44.84,{"date":1600,"open":273,"high":1601,"low":260,"close":305,"change":521,"percent_change":471,"volume":882,"transactions":9,"vwap":305},"2025-06-04",44.83,{"date":1603,"open":252,"high":1604,"low":1594,"close":243,"change":776,"percent_change":1280,"volume":1605,"transactions":9,"vwap":243},"2025-06-03",44.78,24000,{"date":1607,"open":282,"high":273,"low":298,"close":1608,"change":942,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-06-02",44.62,-0.69,79000,{"date":1612,"open":1569,"high":1568,"low":1577,"close":1613,"change":354,"percent_change":355,"volume":1381,"transactions":9,"vwap":1613},"2025-05-30",44.93,{"date":1615,"open":1616,"high":1569,"low":1604,"close":1573,"change":521,"percent_change":471,"volume":1617,"transactions":9,"vwap":1573},"2025-05-29",44.86,22300,{"date":1619,"open":305,"high":1598,"low":1620,"close":1590,"change":388,"percent_change":1357,"volume":1621,"transactions":9,"vwap":1590},"2025-05-28",44.65,13600,{"date":1623,"open":1590,"high":1574,"low":252,"close":1601,"change":704,"percent_change":1624,"volume":1617,"transactions":9,"vwap":1601},"2025-05-27",0.36,{"date":1626,"open":1620,"high":254,"low":1627,"close":274,"change":380,"percent_change":286,"volume":1336,"transactions":9,"vwap":274},"2025-05-23",44.61,{"date":1629,"open":1630,"high":260,"low":1631,"close":1620,"change":788,"percent_change":415,"volume":1632,"transactions":9,"vwap":1620},"2025-05-22",44.52,44.51,95100,{"date":1634,"open":298,"high":273,"low":1635,"close":1636,"change":388,"percent_change":1357,"volume":1637,"transactions":9,"vwap":1636},"2025-05-21",44.5,44.55,127600,{"date":1639,"open":282,"high":273,"low":1627,"close":1608,"change":539,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1608},"2025-05-20",-0.18,253600,{"date":1643,"open":298,"high":1644,"low":1645,"close":243,"change":111,"percent_change":227,"volume":1415,"transactions":9,"vwap":243},"2025-05-19",44.79,44.53,{"date":1647,"open":1648,"high":1648,"low":1620,"close":254,"change":262,"percent_change":262,"volume":1649,"transactions":9,"vwap":254},"2025-05-16",44.77,8100,{"date":1651,"open":1620,"high":254,"low":298,"close":254,"change":630,"percent_change":1652,"volume":1653,"transactions":9,"vwap":254},"2025-05-15",0.34,16500,{"date":1655,"open":1620,"high":1620,"low":1656,"close":1656,"change":206,"percent_change":207,"volume":1657,"transactions":9,"vwap":1656},"2025-05-14",44.56,19100,{"date":1659,"open":1660,"high":282,"low":1627,"close":1627,"change":21,"percent_change":22,"volume":1381,"transactions":9,"vwap":1627},"2025-05-13",44.64,{"date":1662,"open":1660,"high":243,"low":1656,"close":292,"change":354,"percent_change":355,"volume":1663,"transactions":9,"vwap":292},"2025-05-12",49300,{"date":1665,"open":1656,"high":1627,"low":1666,"close":1645,"change":354,"percent_change":355,"volume":1667,"transactions":9,"vwap":1645},"2025-05-09",44.46,25200,{"date":1669,"open":1636,"high":292,"low":1670,"close":1671,"change":941,"percent_change":942,"volume":1672,"transactions":9,"vwap":1671},"2025-05-08",44.4,44.48,20800,{"date":1674,"open":1627,"high":1608,"low":1675,"close":1608,"change":704,"percent_change":1624,"volume":1676,"transactions":9,"vwap":1608},"2025-05-07",44.39,22200,{"date":1678,"open":223,"high":1631,"low":226,"close":1666,"change":227,"percent_change":336,"volume":1679,"transactions":9,"vwap":1666},"2025-05-06",56000,{"date":1681,"open":1635,"high":1608,"low":1682,"close":1671,"change":111,"percent_change":227,"volume":1683,"transactions":9,"vwap":1671},"2025-05-05",44.42,108400,{"date":1685,"open":1656,"high":1620,"low":233,"close":1686,"change":308,"percent_change":309,"volume":1687,"transactions":9,"vwap":1686},"2025-05-02",44.49,28800,{"date":1689,"open":298,"high":1608,"low":1631,"close":1636,"change":979,"percent_change":980,"volume":1690,"transactions":9,"vwap":1636},"2025-05-01",16000,{"date":1692,"open":1594,"high":305,"low":1594,"close":307,"change":308,"percent_change":309,"volume":1693,"transactions":9,"vwap":307},"2025-04-30",58900,{"date":1695,"open":282,"high":1598,"low":282,"close":316,"change":380,"percent_change":286,"volume":1696,"transactions":9,"vwap":316},"2025-04-29",84400,{"date":1698,"open":1627,"high":1699,"low":1627,"close":1604,"change":106,"percent_change":441,"volume":1700,"transactions":9,"vwap":1604},"2025-04-28",44.81,69500,{"date":1702,"open":1608,"high":1590,"low":1636,"close":260,"change":355,"percent_change":121,"volume":1703,"transactions":9,"vwap":260},"2025-04-25",32300,{"date":1705,"open":1635,"high":1627,"low":1635,"close":1627,"change":1162,"percent_change":1706,"volume":1402,"transactions":9,"vwap":1627},"2025-04-24",0.63,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":776,"percent_change":1280,"volume":1553,"transactions":9,"vwap":1712},"2025-04-23",44.54,44.59,44.27,44.33,{"date":178,"open":1714,"high":1715,"low":215,"close":225,"change":379,"percent_change":380,"volume":1716,"transactions":9,"vwap":225},44.24,44.35,191900]