[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EAGG":3,"homepage-market-summary":30,"stock-historical-EAGG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EAGG","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 ESG Aware U.S. Aggregate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.3118,1.945488,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},45.12,45.31,45.345,45.065,45.2,-0.08,-0.18,584038.728347,48.6,44.93,371658.80038474,5.2,1996,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},356574,130149500.096185,-3.4,"2025-04-22",[181,184,193,203,211,221,232,242,253,263,273,282,291,300,307,317,324,333,342,351,361,371,379,389,397,408,415,422,430,439,446,452,461,468,476,483,493,498,506,514,520,529,537,546,555,561,565,572,581,590,596,604,609,615,623,630,638,646,652,658,663,670,673,681,688,693,700,705,712,716,721,728,734,738,744,748,754,758,764,771,776,780,784,788,791,795,798,802,807,810,813,817,820,823,828,831,834,839,844,847,851,856,861,864,869,872,876,879,882,885,889,895,900,905,911,915,922,929,932,938,943,946,950,953,956,959,963,966,970,973,977,981,985,988,991,996,1001,1004,1007,1010,1013,1016,1019,1023,1030,1037,1041,1048,1054,1058,1066,1072,1077,1083,1088,1093,1098,1102,1107,1110,1113,1118,1123,1128,1133,1139,1142,1145,1148,1152,1155,1157,1161,1166,1171,1174,1178,1181,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1223,1226,1228,1232,1235,1238,1242,1245,1248,1251,1254,1257,1259,1262,1265,1268,1271,1274,1277,1280,1284,1287,1291,1294,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1340,1344,1349,1352,1358,1363,1367,1371,1375,1379,1382,1385,1388,1392,1395,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1464,1467,1470,1473,1476,1479,1482,1485,1489,1493,1496,1499,1502,1505,1508,1511,1514,1516,1519,1522,1526,1529,1532,1535,1537,1540,1543,1546,1549,1551,1554,1557,1560,1563,1566,1569,1572,1575,1578,1581,1584,1587,1591,1593,1596,1599,1603,1606,1609,1611,1614,1617,1620,1623,1625,1628,1631,1634,1637,1640,1643,1646,1649,1652,1655,1658,1661,1664,1669,1672,1676,1679,1681,1685,1688,1691,1695,1698,1701,1704,1707,1710,1713,1717,1720,1723,1726,1729,1732,1735,1738,1741,1745,1748,1751,1754,1757,1760,1764,1767],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},2801,45.1453,{"date":185,"open":186,"high":187,"low":26,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",45.05,45.26,-0.05,-0.11,757791.880016,3088,45.1178,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",45.35,45.17,45.25,-0.04,-0.09,393131.435793,1776,45.2278,{"date":204,"open":205,"high":18,"low":206,"close":207,"change":198,"percent_change":199,"volume":208,"transactions":209,"vwap":210},"2026-09-29",45.3,45.15,45.29,456145.501392,1529,45.2295,{"date":212,"open":195,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",45.39,45.23,45.33,-0.21,-0.46,412953.700925,2051,45.3157,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",45.49,45.5599,45.36,45.54,0.1,0.22,328834.458543,1985,45.4535,{"date":233,"open":234,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",45.7,45.73,45.44,-0.24,-0.53,372159.336964,2179,45.5526,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",45.98,46,45.595,45.68,-0.39,-0.85,906887.876318,3183,45.6935,{"date":254,"open":255,"high":256,"low":245,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",46.09,46.1066,46.07,0.02,0.04,607435.505624,1774,46.0477,{"date":264,"open":265,"high":257,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",46.06,46.01,46.05,0.11,0.24,393042.557991,1657,46.0362,{"date":274,"open":245,"high":245,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",45.92,45.94,-0.16,-0.35,338286.693923,1293,45.9429,{"date":283,"open":257,"high":284,"low":285,"close":286,"change":228,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",46.12,46.0201,46.1,0.48,210643.869532,1401,46.0721,{"date":292,"open":293,"high":265,"low":294,"close":295,"change":296,"percent_change":198,"volume":297,"transactions":298,"vwap":299},"2026-09-16",45.96,45.87,45.88,-0.02,322455.865626,2060,45.9877,{"date":301,"open":294,"high":276,"low":302,"close":303,"change":296,"percent_change":198,"volume":304,"transactions":305,"vwap":306},"2026-09-15",45.85,45.9,552453.413121,2195,45.8876,{"date":308,"open":309,"high":310,"low":311,"close":275,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",45.89,46.037024,45.835,-0.03,-0.07,377824.170826,1677,45.9558,{"date":318,"open":257,"high":319,"low":275,"close":320,"change":188,"percent_change":189,"volume":321,"transactions":322,"vwap":323},"2026-09-11",46.0901,45.95,421602.941423,1619,45.9948,{"date":325,"open":255,"high":326,"low":327,"close":245,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",46.14,45.97,-0.3,-0.65,412967.970506,2433,46.0383,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":189,"percent_change":237,"volume":339,"transactions":340,"vwap":341},"2026-09-09",46.38,46.4,46.24,46.3,323844.947457,1519,46.3235,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":312,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",46.47,46.355,46.41,-0.06,429453.943365,2872,46.4081,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":258,"volume":358,"transactions":359,"vwap":360},"2026-09-04",46.45,46.4899,46.425,46.44,0.01,351918.853778,1935,46.4527,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":268,"volume":368,"transactions":369,"vwap":370},"2026-09-03",46.5,46.51,46.42,46.43,0.05,410039.420897,1653,46.4643,{"date":372,"open":373,"high":335,"low":374,"close":335,"change":259,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-02",46.37,46.305,0.09,236408.602957,1266,46.3432,{"date":380,"open":335,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",46.465,46.315,46.34,-0.31,-0.66,348106.465058,1594,46.3665,{"date":390,"open":391,"high":392,"low":393,"close":392,"change":312,"percent_change":347,"volume":394,"transactions":395,"vwap":396},"2026-08-31",46.64,46.65,46.5821,290274.708127,1909,46.6131,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",46.83,46.88,46.67,46.68,-0.15,-0.32,346111.560593,1199,46.7094,{"date":409,"open":410,"high":400,"low":411,"close":399,"change":296,"percent_change":198,"volume":412,"transactions":413,"vwap":414},"2026-08-27",46.86,46.8,223002.57256,1082,46.8461,{"date":416,"open":417,"high":410,"low":411,"close":417,"change":22,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-26",46.85,-0.17,229592.51314,1247,46.824,{"date":423,"open":424,"high":425,"low":424,"close":425,"change":228,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-25",46.81,46.93,0.47,240234.381365,1453,46.8609,{"date":431,"open":402,"high":432,"low":402,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-24",46.74,46.71,0.08,0.17,291523.488942,1574,46.7135,{"date":440,"open":401,"high":401,"low":441,"close":442,"change":188,"percent_change":189,"volume":443,"transactions":444,"vwap":445},"2026-08-21",46.6,46.63,194385.501755,1175,46.6237,{"date":447,"open":402,"high":448,"low":391,"close":402,"change":403,"percent_change":404,"volume":449,"transactions":450,"vwap":451},"2026-08-20",46.745,1415370.741032,1470,46.6896,{"date":453,"open":424,"high":454,"low":455,"close":399,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-19",46.84,46.72,0.2,0.43,441819.274746,1412,46.7867,{"date":462,"open":463,"high":391,"low":464,"close":442,"change":367,"percent_change":268,"volume":465,"transactions":466,"vwap":467},"2026-08-18",46.55,46.53,249488.440293,1359,46.615,{"date":469,"open":442,"high":401,"low":470,"close":471,"change":199,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-17",46.565,46.58,-0.19,228980.332243,1161,46.6155,{"date":477,"open":478,"high":479,"low":392,"close":401,"change":189,"percent_change":237,"volume":480,"transactions":481,"vwap":482},"2026-08-14",46.77,46.78,224032.872685,1354,46.6917,{"date":484,"open":485,"high":486,"low":487,"close":479,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-13",46.79,46.87,46.76,0.14,0.3,493750.323057,1164,46.795,{"date":494,"open":433,"high":433,"low":495,"close":391,"change":259,"percent_change":375,"volume":496,"transactions":289,"vwap":497},"2026-08-12",46.6276,236813.629972,46.6785,{"date":499,"open":500,"high":501,"low":502,"close":441,"change":367,"percent_change":268,"volume":503,"transactions":504,"vwap":505},"2026-08-11",46.62,46.665,46.59,300043.838353,1582,46.6222,{"date":507,"open":508,"high":402,"low":509,"close":463,"change":472,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-10",46.66,46.54,-0.41,1808624.855209,3274,46.5606,{"date":515,"open":487,"high":411,"low":516,"close":432,"change":434,"percent_change":435,"volume":517,"transactions":518,"vwap":519},"2026-08-07",46.682,544623.202631,2804,46.7284,{"date":521,"open":455,"high":522,"low":523,"close":508,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-06",46.73,46.6205,-0.13,-0.28,536070.007266,1452,46.6662,{"date":530,"open":531,"high":411,"low":532,"close":485,"change":533,"percent_change":107,"volume":534,"transactions":535,"vwap":536},"2026-08-05",46.75,46.7226,0.03,256461.08315,1713,46.7705,{"date":538,"open":539,"high":478,"low":540,"close":487,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-04",46.7,46.695,0.19,0.41,274195.823859,1729,46.7337,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":22,"percent_change":418,"volume":552,"transactions":553,"vwap":554},"2026-08-03",46.56,46.5864,46.52,46.57,292328.072433,1794,46.5609,{"date":556,"open":402,"high":402,"low":548,"close":392,"change":557,"percent_change":216,"volume":558,"transactions":559,"vwap":560},"2026-07-31",-0.1,319707.792793,1844,46.5961,{"date":562,"open":487,"high":492,"low":455,"close":531,"change":258,"percent_change":259,"volume":563,"transactions":280,"vwap":564},"2026-07-30",456010.425553,46.7596,{"date":566,"open":417,"high":567,"low":522,"close":522,"change":277,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-29",46.91,-0.34,608412.926708,1927,46.818,{"date":573,"open":399,"high":574,"low":575,"close":576,"change":227,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-28",46.95,46.825,46.89,0.21,191605.932726,1088,46.892,{"date":582,"open":479,"high":583,"low":584,"close":485,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-27",46.805,46.735,0.12,0.26,257911.374,1520,46.7718,{"date":591,"open":401,"high":592,"low":501,"close":401,"change":367,"percent_change":268,"volume":593,"transactions":594,"vwap":595},"2026-07-24",46.7582,223947.119957,1049,46.7049,{"date":597,"open":441,"high":392,"low":598,"close":500,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-23",46.585,-0.12,-0.26,183955.738026,1098,46.6189,{"date":605,"open":485,"high":411,"low":522,"close":432,"change":313,"percent_change":403,"volume":606,"transactions":607,"vwap":608},"2026-07-22",176429.511922,966,46.7587,{"date":610,"open":486,"high":486,"low":611,"close":424,"change":557,"percent_change":216,"volume":612,"transactions":613,"vwap":614},"2026-07-21",46.7901,151407.633688,1003,46.8254,{"date":616,"open":617,"high":618,"low":619,"close":567,"change":599,"percent_change":600,"volume":620,"transactions":621,"vwap":622},"2026-07-20",47.01,47.015,46.885,325750.630924,1464,46.9338,{"date":624,"open":625,"high":626,"low":627,"close":627,"change":258,"percent_change":259,"volume":628,"transactions":369,"vwap":629},"2026-07-17",47.08,47.125,47.03,401079.391524,47.047,{"date":631,"open":632,"high":633,"low":634,"close":617,"change":296,"percent_change":198,"volume":635,"transactions":636,"vwap":637},"2026-07-16",46.96,47.02,46.92,209743.08014,1528,46.9835,{"date":639,"open":640,"high":641,"low":640,"close":627,"change":268,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-15",46.97,47.06,0.23,262986.366804,1580,47.0261,{"date":647,"open":567,"high":648,"low":619,"close":634,"change":268,"percent_change":642,"volume":649,"transactions":650,"vwap":651},"2026-07-14",47.005,249053.184237,1482,46.9294,{"date":653,"open":567,"high":634,"low":583,"close":424,"change":418,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-13",-0.36,164143.62339,1281,46.8536,{"date":659,"open":633,"high":660,"low":632,"close":661,"change":198,"percent_change":199,"volume":662,"transactions":9,"vwap":661},"2026-07-10",47.040001,46.98,191400,{"date":664,"open":665,"high":666,"low":640,"close":633,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":633},"2026-07-09",46.99,47.080002,0.07,0.15,398400,{"date":671,"open":632,"high":661,"low":400,"close":574,"change":22,"percent_change":418,"volume":672,"transactions":9,"vwap":574},"2026-07-08",332700,{"date":674,"open":675,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-07",47.15,47.0099983,47.029999,-0.2,-0.42,312500,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":533,"percent_change":107,"volume":687,"transactions":9,"vwap":686},"2026-07-06",47.19,47.24,47.17,47.23,551700,{"date":689,"open":683,"high":690,"low":685,"close":691,"change":258,"percent_change":259,"volume":692,"transactions":9,"vwap":691},"2026-07-02",47.25,47.2,400000,{"date":694,"open":695,"high":686,"low":675,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-01",47.16,47.18,-0.23,-0.49,995800,{"date":701,"open":702,"high":702,"low":703,"close":703,"change":678,"percent_change":679,"volume":704,"transactions":9,"vwap":703},"2026-06-30",47.55,47.41,381900,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":258,"percent_change":259,"volume":711,"transactions":9,"vwap":710},"2026-06-29",47.59,47.62,47.56,47.61,220100,{"date":713,"open":714,"high":710,"low":714,"close":707,"change":367,"percent_change":268,"volume":715,"transactions":9,"vwap":707},"2026-06-26",47.52,439800,{"date":717,"open":709,"high":708,"low":718,"close":719,"change":367,"percent_change":268,"volume":720,"transactions":9,"vwap":719},"2026-06-25",47.53,47.54,270300,{"date":722,"open":723,"high":718,"low":724,"close":725,"change":577,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-06-24",47.46,47.44,47.49,0.44,216500,{"date":729,"open":730,"high":731,"low":686,"close":732,"change":367,"percent_change":268,"volume":733,"transactions":9,"vwap":732},"2026-06-23",47.26,47.33,47.28,227300,{"date":735,"open":690,"high":730,"low":691,"close":686,"change":599,"percent_change":736,"volume":737,"transactions":9,"vwap":686},"2026-06-22",-0.25,415700,{"date":739,"open":703,"high":723,"low":740,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-18",47.35,0.13,0.28,207000,{"date":745,"open":703,"high":724,"low":746,"close":746,"change":418,"percent_change":654,"volume":747,"transactions":9,"vwap":746},"2026-06-17",47.22,507100,{"date":749,"open":750,"high":751,"low":740,"close":752,"change":667,"percent_change":668,"volume":753,"transactions":9,"vwap":752},"2026-06-16",47.36,47.45,47.39,350300,{"date":755,"open":752,"high":703,"low":756,"close":756,"change":533,"percent_change":107,"volume":757,"transactions":9,"vwap":756},"2026-06-15",47.32,493100,{"date":759,"open":760,"high":756,"low":761,"close":762,"change":198,"percent_change":22,"volume":763,"transactions":9,"vwap":762},"2026-06-12",47.3,47.21,47.29,411000,{"date":765,"open":766,"high":767,"low":768,"close":731,"change":586,"percent_change":769,"volume":770,"transactions":9,"vwap":731},"2026-06-11",47.11,47.37,47.099998,0.55,268400,{"date":772,"open":773,"high":695,"low":660,"close":774,"change":312,"percent_change":347,"volume":775,"transactions":9,"vwap":774},"2026-06-10",47.13,47.07,188500,{"date":777,"open":778,"high":773,"low":660,"close":768,"change":375,"percent_change":541,"volume":779,"transactions":9,"vwap":768},"2026-06-09",47.09,456100,{"date":781,"open":766,"high":773,"low":782,"close":676,"change":312,"percent_change":347,"volume":783,"transactions":9,"vwap":676},"2026-06-08",47,328000,{"date":785,"open":666,"high":768,"low":677,"close":660,"change":472,"percent_change":786,"volume":787,"transactions":9,"vwap":660},"2026-06-05",-0.4,227800,{"date":789,"open":730,"high":750,"low":686,"close":686,"change":259,"percent_change":434,"volume":790,"transactions":9,"vwap":686},"2026-06-04",300200,{"date":792,"open":695,"high":761,"low":793,"close":683,"change":199,"percent_change":472,"volume":794,"transactions":9,"vwap":683},"2026-06-03",47.14,190500,{"date":796,"open":760,"high":760,"low":690,"close":732,"change":258,"percent_change":259,"volume":797,"transactions":9,"vwap":732},"2026-06-02",303200,{"date":799,"open":675,"high":800,"low":766,"close":730,"change":678,"percent_change":679,"volume":801,"transactions":9,"vwap":730},"2026-06-01",47.27,310500,{"date":803,"open":751,"high":804,"low":805,"close":723,"change":259,"percent_change":434,"volume":806,"transactions":9,"vwap":723},"2026-05-29",47.51,47.42,725200,{"date":808,"open":756,"high":724,"low":762,"close":805,"change":585,"percent_change":122,"volume":809,"transactions":9,"vwap":805},"2026-05-28",2481700,{"date":811,"open":756,"high":750,"low":762,"close":760,"change":258,"percent_change":259,"volume":812,"transactions":9,"vwap":760},"2026-05-27",266900,{"date":814,"open":760,"high":760,"low":746,"close":732,"change":435,"percent_change":815,"volume":816,"transactions":9,"vwap":732},"2026-05-26",0.36,293500,{"date":818,"open":675,"high":695,"low":633,"close":766,"change":533,"percent_change":107,"volume":819,"transactions":9,"vwap":766},"2026-05-22",308600,{"date":821,"open":567,"high":695,"low":486,"close":666,"change":667,"percent_change":668,"volume":822,"transactions":9,"vwap":666},"2026-05-21",513900,{"date":824,"open":478,"high":825,"low":478,"close":676,"change":122,"percent_change":826,"volume":827,"transactions":9,"vwap":676},"2026-05-20",47.060001,0.53,271800,{"date":829,"open":478,"high":454,"low":433,"close":487,"change":418,"percent_change":654,"volume":830,"transactions":9,"vwap":487},"2026-05-19",897100,{"date":832,"open":782,"high":677,"low":486,"close":425,"change":198,"percent_change":199,"volume":833,"transactions":9,"vwap":425},"2026-05-18",763200,{"date":835,"open":665,"high":677,"low":836,"close":640,"change":600,"percent_change":837,"volume":838,"transactions":9,"vwap":640},"2026-05-15",46.94,-0.55,1263400,{"date":840,"open":841,"high":842,"low":746,"close":686,"change":312,"percent_change":347,"volume":843,"transactions":9,"vwap":686},"2026-05-14",47.34,47.63,430100,{"date":845,"open":686,"high":730,"low":695,"close":730,"change":258,"percent_change":259,"volume":846,"transactions":9,"vwap":730},"2026-05-13",188800,{"date":848,"open":730,"high":732,"low":746,"close":684,"change":849,"percent_change":328,"volume":850,"transactions":9,"vwap":684},"2026-05-12",-0.14,232600,{"date":852,"open":751,"high":723,"low":853,"close":853,"change":524,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-05-11",47.38,-0.27,184500,{"date":857,"open":804,"high":718,"low":858,"close":804,"change":741,"percent_change":859,"volume":860,"transactions":9,"vwap":804},"2026-05-08",47.48,0.27,415500,{"date":862,"open":709,"high":709,"low":750,"close":853,"change":599,"percent_change":736,"volume":863,"transactions":9,"vwap":853},"2026-05-07",369800,{"date":865,"open":858,"high":804,"low":751,"close":866,"change":456,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-05-06",47.5,0.42,1161500,{"date":870,"open":730,"high":841,"low":730,"close":760,"change":434,"percent_change":435,"volume":871,"transactions":9,"vwap":760},"2026-05-05",799500,{"date":873,"open":874,"high":756,"low":675,"close":746,"change":403,"percent_change":404,"volume":875,"transactions":9,"vwap":746},"2026-05-04",47.31,282000,{"date":877,"open":841,"high":858,"low":874,"close":767,"change":189,"percent_change":697,"volume":878,"transactions":9,"vwap":767},"2026-05-01",241800,{"date":880,"open":725,"high":718,"low":751,"close":858,"change":107,"percent_change":741,"volume":881,"transactions":9,"vwap":858},"2026-04-30",253400,{"date":883,"open":804,"high":804,"low":752,"close":805,"change":678,"percent_change":679,"volume":884,"transactions":9,"vwap":805},"2026-04-29",149900,{"date":886,"open":887,"high":708,"low":702,"close":708,"change":296,"percent_change":198,"volume":888,"transactions":9,"vwap":708},"2026-04-28",47.58,204600,{"date":890,"open":891,"high":892,"low":710,"close":893,"change":22,"percent_change":418,"volume":894,"transactions":9,"vwap":893},"2026-04-27",47.66,47.71,47.64,152400,{"date":896,"open":842,"high":897,"low":707,"close":898,"change":667,"percent_change":668,"volume":899,"transactions":9,"vwap":898},"2026-04-24",47.73,47.72,230200,{"date":901,"open":898,"high":902,"low":887,"close":903,"change":188,"percent_change":557,"volume":904,"transactions":9,"vwap":903},"2026-04-23",47.76,47.65,154400,{"date":906,"open":907,"high":908,"low":909,"close":909,"change":533,"percent_change":107,"volume":910,"transactions":9,"vwap":909},"2026-04-22",47.78,47.79,47.7,261700,{"date":912,"open":902,"high":907,"low":891,"close":913,"change":403,"percent_change":384,"volume":914,"transactions":9,"vwap":913},"2026-04-21",47.67,184200,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":296,"percent_change":198,"volume":921,"transactions":9,"vwap":920},"2026-04-20",47.83,47.84,47.77,47.82,193700,{"date":923,"open":924,"high":925,"low":926,"close":918,"change":927,"percent_change":147,"volume":928,"transactions":9,"vwap":918},"2026-04-17",47.86,47.9,47.81,0.18,171100,{"date":930,"open":919,"high":907,"low":842,"close":891,"change":347,"percent_change":524,"volume":931,"transactions":9,"vwap":891},"2026-04-16",139100,{"date":933,"open":934,"high":935,"low":936,"close":898,"change":313,"percent_change":403,"volume":937,"transactions":9,"vwap":898},"2026-04-15",47.74,47.75,47.69,183000,{"date":939,"open":940,"high":941,"low":913,"close":908,"change":268,"percent_change":642,"volume":942,"transactions":9,"vwap":908},"2026-04-14",47.68,47.8,302000,{"date":944,"open":709,"high":936,"low":702,"close":940,"change":375,"percent_change":541,"volume":945,"transactions":9,"vwap":940},"2026-04-13",399900,{"date":947,"open":893,"high":891,"low":948,"close":707,"change":347,"percent_change":524,"volume":949,"transactions":9,"vwap":707},"2026-04-10",47.57,180800,{"date":951,"open":707,"high":898,"low":718,"close":903,"change":533,"percent_change":107,"volume":952,"transactions":9,"vwap":903},"2026-04-09",222800,{"date":954,"open":934,"high":902,"low":887,"close":708,"change":227,"percent_change":577,"volume":955,"transactions":9,"vwap":708},"2026-04-08",249000,{"date":957,"open":751,"high":719,"low":874,"close":714,"change":107,"percent_change":741,"volume":958,"transactions":9,"vwap":714},"2026-04-07",194900,{"date":960,"open":961,"high":804,"low":805,"close":723,"change":188,"percent_change":189,"volume":962,"transactions":9,"vwap":723},"2026-04-06",47.43,260600,{"date":964,"open":853,"high":702,"low":853,"close":804,"change":227,"percent_change":577,"volume":965,"transactions":9,"vwap":804},"2026-04-02",240600,{"date":967,"open":752,"high":866,"low":853,"close":703,"change":849,"percent_change":968,"volume":969,"transactions":9,"vwap":703},"2026-04-01",-0.29,186900,{"date":971,"open":702,"high":893,"low":804,"close":702,"change":268,"percent_change":642,"volume":972,"transactions":9,"vwap":702},"2026-03-31",296200,{"date":974,"open":724,"high":804,"low":975,"close":724,"change":269,"percent_change":976,"volume":743,"transactions":9,"vwap":724},"2026-03-30",47.4,0.51,{"date":978,"open":778,"high":730,"low":778,"close":691,"change":979,"percent_change":979,"volume":980,"transactions":9,"vwap":691},"2026-03-27",0,371100,{"date":982,"open":740,"high":703,"low":691,"close":691,"change":968,"percent_change":983,"volume":984,"transactions":9,"vwap":691},"2026-03-26",-0.61,206500,{"date":986,"open":866,"high":718,"low":961,"close":725,"change":927,"percent_change":147,"volume":987,"transactions":9,"vwap":725},"2026-03-25",251300,{"date":989,"open":690,"high":975,"low":746,"close":874,"change":524,"percent_change":854,"volume":990,"transactions":9,"vwap":874},"2026-03-24",427300,{"date":992,"open":841,"high":714,"low":874,"close":724,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":724},"2026-03-23",0.16,0.34,674000,{"date":997,"open":858,"high":858,"low":690,"close":732,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":732},"2026-03-20",-0.37,-0.78,333500,{"date":1002,"open":866,"high":892,"low":866,"close":903,"change":259,"percent_change":434,"volume":1003,"transactions":9,"vwap":903},"2026-03-19",1109600,{"date":1005,"open":897,"high":919,"low":710,"close":710,"change":472,"percent_change":786,"volume":1006,"transactions":9,"vwap":710},"2026-03-18",279100,{"date":1008,"open":902,"high":920,"low":902,"close":941,"change":227,"percent_change":577,"volume":1009,"transactions":9,"vwap":941},"2026-03-17",405500,{"date":1011,"open":909,"high":897,"low":893,"close":909,"change":435,"percent_change":815,"volume":1012,"transactions":9,"vwap":909},"2026-03-16",737400,{"date":1014,"open":893,"high":913,"low":725,"close":718,"change":188,"percent_change":189,"volume":1015,"transactions":9,"vwap":718},"2026-03-13",740700,{"date":1017,"open":891,"high":909,"low":719,"close":887,"change":418,"percent_change":654,"volume":1018,"transactions":9,"vwap":887},"2026-03-12",1464000,{"date":1020,"open":924,"high":1021,"low":898,"close":935,"change":678,"percent_change":679,"volume":1022,"transactions":9,"vwap":935},"2026-03-11",47.87,162600,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1027,"change":277,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-03-10",48.07,48.099998,47.95,-0.33,350400,{"date":1031,"open":925,"high":1032,"low":1033,"close":1034,"change":993,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-03-09",48.12,47.89,48.11,0.33,248500,{"date":1038,"open":1039,"high":1025,"low":924,"close":1027,"change":347,"percent_change":599,"volume":1040,"transactions":9,"vwap":1027},"2026-03-06",47.88,204400,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":524,"percent_change":854,"volume":1047,"transactions":9,"vwap":1046},"2026-03-05",48,48.049999,47.98,48.0099983,318300,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1052,"change":198,"percent_change":22,"volume":1053,"transactions":9,"vwap":1052},"2026-03-04",48.18,48.2,48.14,581400,{"date":1055,"open":1046,"high":1056,"low":1046,"close":1050,"change":188,"percent_change":557,"volume":1057,"transactions":9,"vwap":1050},"2026-03-03",48.24,273100,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1028,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-03-02",48.27,48.28,48.17,48.23,-0.68,215400,{"date":1067,"open":1068,"high":25,"low":1069,"close":1070,"change":434,"percent_change":435,"volume":1071,"transactions":9,"vwap":1070},"2026-02-27",48.55,48.54,48.56,179400,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1075,"change":227,"percent_change":577,"volume":1076,"transactions":9,"vwap":1075},"2026-02-26",48.41,48.48,265900,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1081,"change":198,"percent_change":22,"volume":1082,"transactions":9,"vwap":1081},"2026-02-25",48.37,48.44,48.38,303900,{"date":1084,"open":1085,"high":1080,"low":1086,"close":1085,"change":296,"percent_change":198,"volume":1087,"transactions":9,"vwap":1085},"2026-02-24",48.42,48.39,311600,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1080,"change":268,"percent_change":642,"volume":1092,"transactions":9,"vwap":1080},"2026-02-23",48.36,48.46,226900,{"date":1094,"open":1095,"high":1090,"low":1060,"close":1096,"change":112,"percent_change":296,"volume":1097,"transactions":9,"vwap":1096},"2026-02-20",48.34,48.33,242100,{"date":1099,"open":1061,"high":1100,"low":1061,"close":1095,"change":258,"percent_change":259,"volume":1101,"transactions":9,"vwap":1095},"2026-02-19",48.35,274000,{"date":1103,"open":1104,"high":1090,"low":1105,"close":1104,"change":347,"percent_change":599,"volume":1106,"transactions":9,"vwap":1104},"2026-02-18",48.32,48.31,282900,{"date":1108,"open":1079,"high":1086,"low":1095,"close":1081,"change":258,"percent_change":259,"volume":1109,"transactions":9,"vwap":1081},"2026-02-17",293600,{"date":1111,"open":1095,"high":1081,"low":1096,"close":1090,"change":585,"percent_change":122,"volume":1112,"transactions":9,"vwap":1090},"2026-02-13",324200,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1056,"change":642,"percent_change":287,"volume":1117,"transactions":9,"vwap":1056},"2026-02-12",48.080002,48.25,241300,{"date":1119,"open":1043,"high":1120,"low":1121,"close":1046,"change":557,"percent_change":216,"volume":1122,"transactions":9,"vwap":1046},"2026-02-11",48.09,47.99,481300,{"date":1124,"open":1115,"high":1125,"low":1025,"close":1034,"change":668,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1034},"2026-02-10",48.13,0.31,188900,{"date":1129,"open":1130,"high":1045,"low":1033,"close":1131,"change":258,"percent_change":259,"volume":1132,"transactions":9,"vwap":1131},"2026-02-09",47.92,47.96,269800,{"date":1134,"open":1135,"high":1136,"low":1039,"close":1137,"change":979,"percent_change":979,"volume":1138,"transactions":9,"vwap":1137},"2026-02-06",47.93,47.97,47.94,705300,{"date":1140,"open":926,"high":1137,"low":907,"close":1137,"change":642,"percent_change":287,"volume":1141,"transactions":9,"vwap":1137},"2026-02-05",348400,{"date":1143,"open":892,"high":902,"low":913,"close":892,"change":198,"percent_change":22,"volume":1144,"transactions":9,"vwap":892},"2026-02-04",309100,{"date":1146,"open":940,"high":935,"low":940,"close":935,"change":258,"percent_change":259,"volume":1147,"transactions":9,"vwap":935},"2026-02-03",355300,{"date":1149,"open":941,"high":926,"low":892,"close":897,"change":216,"percent_change":1150,"volume":1151,"transactions":9,"vwap":897},"2026-02-02",-0.44,738200,{"date":1153,"open":1027,"high":1121,"low":1135,"close":1137,"change":296,"percent_change":198,"volume":1154,"transactions":9,"vwap":1137},"2026-01-30",202400,{"date":1156,"open":1039,"high":1043,"low":1039,"close":1131,"change":367,"percent_change":227,"volume":1144,"transactions":9,"vwap":1131},"2026-01-29",{"date":1158,"open":1045,"high":1045,"low":1021,"close":1159,"change":22,"percent_change":418,"volume":1160,"transactions":9,"vwap":1159},"2026-01-28",47.91,1038300,{"date":1162,"open":1163,"high":1164,"low":1045,"close":1121,"change":198,"percent_change":22,"volume":1165,"transactions":9,"vwap":1121},"2026-01-27",48.02,48.060001,192100,{"date":1167,"open":1168,"high":1169,"low":1043,"close":1168,"change":667,"percent_change":668,"volume":1170,"transactions":9,"vwap":1168},"2026-01-26",48.029999,48.040001,244200,{"date":1172,"open":1135,"high":1136,"low":1021,"close":1131,"change":259,"percent_change":434,"volume":1173,"transactions":9,"vwap":1131},"2026-01-23",257300,{"date":1175,"open":1176,"high":1137,"low":917,"close":1130,"change":259,"percent_change":434,"volume":1177,"transactions":9,"vwap":1130},"2026-01-22",47.85,298500,{"date":1179,"open":926,"high":925,"low":907,"close":1039,"change":741,"percent_change":859,"volume":1180,"transactions":9,"vwap":1039},"2026-01-21",239400,{"date":1182,"open":902,"high":920,"low":934,"close":935,"change":23,"percent_change":1183,"volume":1184,"transactions":9,"vwap":935},"2026-01-20",-0.38,342100,{"date":1186,"open":1043,"high":1163,"low":1130,"close":1135,"change":199,"percent_change":472,"volume":1187,"transactions":9,"vwap":1135},"2026-01-16",196600,{"date":1189,"open":1034,"high":1034,"low":1163,"close":1163,"change":188,"percent_change":557,"volume":1190,"transactions":9,"vwap":1163},"2026-01-15",265400,{"date":1192,"open":1046,"high":1026,"low":1046,"close":1025,"change":667,"percent_change":668,"volume":1193,"transactions":9,"vwap":1025},"2026-01-14",2459700,{"date":1195,"open":1163,"high":1163,"low":1027,"close":1043,"change":533,"percent_change":107,"volume":1196,"transactions":9,"vwap":1043},"2026-01-13",614500,{"date":1198,"open":1137,"high":1046,"low":1130,"close":1136,"change":312,"percent_change":347,"volume":1199,"transactions":9,"vwap":1136},"2026-01-12",333600,{"date":1201,"open":1027,"high":1163,"low":925,"close":1043,"change":741,"percent_change":859,"volume":1202,"transactions":9,"vwap":1043},"2026-01-09",384300,{"date":1204,"open":1021,"high":1159,"low":924,"close":1021,"change":199,"percent_change":472,"volume":1205,"transactions":9,"vwap":1021},"2026-01-08",198600,{"date":1207,"open":1045,"high":1043,"low":1130,"close":1131,"change":259,"percent_change":434,"volume":1208,"transactions":9,"vwap":1131},"2026-01-07",392300,{"date":1210,"open":924,"high":1130,"low":926,"close":1130,"change":112,"percent_change":296,"volume":1211,"transactions":9,"vwap":1130},"2026-01-06",338600,{"date":1213,"open":1176,"high":1135,"low":918,"close":1135,"change":227,"percent_change":577,"volume":1214,"transactions":9,"vwap":1135},"2026-01-05",510000,{"date":1216,"open":1033,"high":1033,"low":926,"close":917,"change":296,"percent_change":198,"volume":1217,"transactions":9,"vwap":917},"2026-01-02",263600,{"date":1219,"open":925,"high":1131,"low":918,"close":1176,"change":599,"percent_change":736,"volume":1220,"transactions":9,"vwap":1176},"2025-12-31",260300,{"date":1222,"open":1159,"high":1121,"low":1159,"close":1136,"change":979,"percent_change":979,"volume":980,"transactions":9,"vwap":1136},"2025-12-30",{"date":1224,"open":1027,"high":1136,"low":1135,"close":1136,"change":259,"percent_change":434,"volume":1225,"transactions":9,"vwap":1136},"2025-12-29",793000,{"date":1227,"open":1027,"high":1136,"low":1039,"close":1135,"change":979,"percent_change":979,"volume":720,"transactions":9,"vwap":1135},"2025-12-26",{"date":1229,"open":1176,"high":1135,"low":917,"close":1135,"change":488,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1135},"2025-12-24",0.29,175600,{"date":1233,"open":892,"high":920,"low":909,"close":908,"change":296,"percent_change":198,"volume":1234,"transactions":9,"vwap":908},"2025-12-23",248400,{"date":1236,"open":920,"high":920,"low":907,"close":926,"change":112,"percent_change":296,"volume":1237,"transactions":9,"vwap":926},"2025-12-22",404400,{"date":1239,"open":1176,"high":1039,"low":926,"close":920,"change":237,"percent_change":1240,"volume":1241,"transactions":9,"vwap":920},"2025-12-19",-0.5,228100,{"date":1243,"open":1164,"high":1115,"low":1046,"close":1164,"change":585,"percent_change":122,"volume":1244,"transactions":9,"vwap":1164},"2025-12-18",351500,{"date":1246,"open":1130,"high":1136,"low":1159,"close":1137,"change":296,"percent_change":198,"volume":1247,"transactions":9,"vwap":1137},"2025-12-17",348000,{"date":1249,"open":918,"high":1131,"low":918,"close":1131,"change":227,"percent_change":577,"volume":1250,"transactions":9,"vwap":1131},"2025-12-16",322700,{"date":1252,"open":925,"high":1137,"low":1176,"close":924,"change":533,"percent_change":107,"volume":1253,"transactions":9,"vwap":924},"2025-12-15",400300,{"date":1255,"open":917,"high":1176,"low":941,"close":917,"change":849,"percent_change":968,"volume":1256,"transactions":9,"vwap":917},"2025-12-12",378700,{"date":1258,"open":1044,"high":1025,"low":1027,"close":1136,"change":258,"percent_change":259,"volume":980,"transactions":9,"vwap":1136},"2025-12-11",{"date":1260,"open":908,"high":1131,"low":908,"close":1027,"change":741,"percent_change":859,"volume":1261,"transactions":9,"vwap":1027},"2025-12-10",252900,{"date":1263,"open":1159,"high":1159,"low":908,"close":920,"change":312,"percent_change":347,"volume":1264,"transactions":9,"vwap":920},"2025-12-09",338100,{"date":1266,"open":1159,"high":1159,"low":907,"close":1176,"change":22,"percent_change":418,"volume":1267,"transactions":9,"vwap":1176},"2025-12-08",281700,{"date":1269,"open":1121,"high":1121,"low":1033,"close":1135,"change":347,"percent_change":524,"volume":1270,"transactions":9,"vwap":1135},"2025-12-05",246600,{"date":1272,"open":1163,"high":1163,"low":1027,"close":1121,"change":557,"percent_change":216,"volume":1273,"transactions":9,"vwap":1121},"2025-12-04",441300,{"date":1275,"open":1169,"high":1026,"low":1046,"close":1120,"change":375,"percent_change":541,"volume":1276,"transactions":9,"vwap":1120},"2025-12-03",261500,{"date":1278,"open":1131,"high":1046,"low":1135,"close":1043,"change":367,"percent_change":227,"volume":1279,"transactions":9,"vwap":1043},"2025-12-02",273900,{"date":1281,"open":1027,"high":1045,"low":1135,"close":1027,"change":654,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1027},"2025-12-01",-0.75,173800,{"date":1285,"open":1090,"high":1090,"low":1116,"close":1105,"change":188,"percent_change":557,"volume":1286,"transactions":9,"vwap":1105},"2025-11-28",124500,{"date":1288,"open":1289,"high":1081,"low":1116,"close":1090,"change":259,"percent_change":434,"volume":1290,"transactions":9,"vwap":1090},"2025-11-26",48.3,261200,{"date":1292,"open":1056,"high":1090,"low":1056,"close":1104,"change":585,"percent_change":122,"volume":1293,"transactions":9,"vwap":1104},"2025-11-25",316900,{"date":1295,"open":1296,"high":1063,"low":1297,"close":1051,"change":434,"percent_change":435,"volume":1298,"transactions":9,"vwap":1051},"2025-11-24",48.19,48.15,204300,{"date":1300,"open":1125,"high":1125,"low":1169,"close":1032,"change":268,"percent_change":642,"volume":1301,"transactions":9,"vwap":1032},"2025-11-21",276600,{"date":1303,"open":1121,"high":1169,"low":1136,"close":1046,"change":434,"percent_change":435,"volume":1304,"transactions":9,"vwap":1046},"2025-11-20",310400,{"date":1306,"open":1046,"high":1163,"low":1159,"close":1135,"change":112,"percent_change":296,"volume":1307,"transactions":9,"vwap":1135},"2025-11-19",286800,{"date":1309,"open":1043,"high":1168,"low":1033,"close":1137,"change":357,"percent_change":258,"volume":1310,"transactions":9,"vwap":1137},"2025-11-18",929500,{"date":1312,"open":1135,"high":1136,"low":925,"close":1135,"change":533,"percent_change":107,"volume":1313,"transactions":9,"vwap":1135},"2025-11-17",329400,{"date":1315,"open":1164,"high":1164,"low":925,"close":925,"change":347,"percent_change":524,"volume":1316,"transactions":9,"vwap":925},"2025-11-14",317200,{"date":1318,"open":1168,"high":1164,"low":1131,"close":1131,"change":277,"percent_change":1028,"volume":1319,"transactions":9,"vwap":1131},"2025-11-13",249900,{"date":1321,"open":1026,"high":1052,"low":1115,"close":1032,"change":112,"percent_change":296,"volume":1322,"transactions":9,"vwap":1032},"2025-11-12",237400,{"date":1324,"open":1120,"high":1052,"low":1025,"close":1125,"change":585,"percent_change":122,"volume":1325,"transactions":9,"vwap":1125},"2025-11-11",176000,{"date":1327,"open":1046,"high":1168,"low":1045,"close":1046,"change":112,"percent_change":296,"volume":1328,"transactions":9,"vwap":1046},"2025-11-10",194100,{"date":1330,"open":1131,"high":1025,"low":1131,"close":1163,"change":296,"percent_change":198,"volume":1331,"transactions":9,"vwap":1163},"2025-11-07",241600,{"date":1333,"open":1121,"high":1164,"low":1045,"close":1169,"change":541,"percent_change":127,"volume":1334,"transactions":9,"vwap":1169},"2025-11-06",206100,{"date":1336,"open":1136,"high":1136,"low":917,"close":1176,"change":418,"percent_change":278,"volume":1337,"transactions":9,"vwap":1176},"2025-11-05",241000,{"date":1339,"open":1131,"high":1169,"low":1131,"close":1163,"change":107,"percent_change":741,"volume":1298,"transactions":9,"vwap":1163},"2025-11-04",{"date":1341,"open":1135,"high":1136,"low":1159,"close":1131,"change":1342,"percent_change":217,"volume":1343,"transactions":9,"vwap":1131},"2025-11-03",-0.22,211000,{"date":1345,"open":1346,"high":1116,"low":1347,"close":1050,"change":296,"percent_change":198,"volume":1348,"transactions":9,"vwap":1050},"2025-10-31",48.22,48.16,390100,{"date":1350,"open":1052,"high":1060,"low":1052,"close":1051,"change":22,"percent_change":418,"volume":1351,"transactions":9,"vwap":1051},"2025-10-30",190800,{"date":1353,"open":1354,"high":1355,"low":1061,"close":1061,"change":736,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1061},"2025-10-29",48.5,48.51,-0.52,282400,{"date":1359,"open":1075,"high":1360,"low":1361,"close":1360,"change":367,"percent_change":227,"volume":1362,"transactions":9,"vwap":1360},"2025-10-28",48.53,48.47,381300,{"date":1364,"open":1085,"high":1365,"low":1079,"close":1075,"change":367,"percent_change":227,"volume":1366,"transactions":9,"vwap":1075},"2025-10-27",48.49,246300,{"date":1368,"open":1075,"high":1075,"low":1086,"close":1369,"change":533,"percent_change":107,"volume":1370,"transactions":9,"vwap":1369},"2025-10-24",48.43,169900,{"date":1372,"open":1085,"high":1091,"low":1081,"close":1373,"change":22,"percent_change":418,"volume":1374,"transactions":9,"vwap":1373},"2025-10-23",48.4,182000,{"date":1376,"open":1361,"high":1377,"low":1369,"close":1075,"change":357,"percent_change":258,"volume":1378,"transactions":9,"vwap":1075},"2025-10-22",48.52,200400,{"date":1380,"open":1365,"high":1069,"low":1091,"close":1361,"change":667,"percent_change":488,"volume":1381,"transactions":9,"vwap":1361},"2025-10-21",473300,{"date":1383,"open":1085,"high":1080,"low":1086,"close":1373,"change":533,"percent_change":107,"volume":1384,"transactions":9,"vwap":1373},"2025-10-20",197500,{"date":1386,"open":1086,"high":1086,"low":1105,"close":1079,"change":188,"percent_change":557,"volume":1387,"transactions":9,"vwap":1079},"2025-10-17",213300,{"date":1389,"open":1346,"high":1369,"low":1346,"close":1085,"change":541,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1085},"2025-10-16",0.39,494100,{"date":1393,"open":1289,"high":1090,"low":1063,"close":1063,"change":312,"percent_change":347,"volume":1394,"transactions":9,"vwap":1063},"2025-10-15",406400,{"date":1396,"open":1296,"high":1397,"low":1062,"close":1398,"change":107,"percent_change":585,"volume":1399,"transactions":9,"vwap":1398},"2025-10-14",48.29,48.26,120800,{"date":1401,"open":1032,"high":1051,"low":1025,"close":1051,"change":107,"percent_change":585,"volume":1402,"transactions":9,"vwap":1051},"2025-10-13",166300,{"date":1404,"open":1164,"high":1347,"low":1168,"close":1052,"change":456,"percent_change":867,"volume":1405,"transactions":9,"vwap":1052},"2025-10-10",257900,{"date":1407,"open":1131,"high":1131,"low":1159,"close":1137,"change":198,"percent_change":22,"volume":1408,"transactions":9,"vwap":1137},"2025-10-09",216400,{"date":1410,"open":1164,"high":1164,"low":1131,"close":1045,"change":979,"percent_change":979,"volume":1411,"transactions":9,"vwap":1045},"2025-10-08",222900,{"date":1413,"open":1137,"high":1163,"low":1130,"close":1045,"change":375,"percent_change":541,"volume":1414,"transactions":9,"vwap":1045},"2025-10-07",234500,{"date":1416,"open":1159,"high":1136,"low":1021,"close":1033,"change":199,"percent_change":472,"volume":1417,"transactions":9,"vwap":1033},"2025-10-06",325900,{"date":1419,"open":1044,"high":1044,"low":1136,"close":1045,"change":198,"percent_change":22,"volume":1420,"transactions":9,"vwap":1045},"2025-10-03",337500,{"date":1422,"open":1045,"high":1164,"low":1131,"close":1163,"change":533,"percent_change":107,"volume":1423,"transactions":9,"vwap":1163},"2025-10-02",275200,{"date":1425,"open":1043,"high":1163,"low":1130,"close":1121,"change":198,"percent_change":22,"volume":1426,"transactions":9,"vwap":1121},"2025-10-01",204800,{"date":1428,"open":1164,"high":1125,"low":1043,"close":1168,"change":979,"percent_change":979,"volume":1429,"transactions":9,"vwap":1168},"2025-09-30",1425700,{"date":1431,"open":1136,"high":1164,"low":1136,"close":1168,"change":585,"percent_change":122,"volume":1432,"transactions":9,"vwap":1168},"2025-09-29",267600,{"date":1434,"open":1130,"high":1043,"low":1033,"close":1159,"change":979,"percent_change":979,"volume":1435,"transactions":9,"vwap":1159},"2025-09-26",179600,{"date":1437,"open":1130,"high":1135,"low":918,"close":1159,"change":22,"percent_change":418,"volume":1438,"transactions":9,"vwap":1159},"2025-09-25",221100,{"date":1440,"open":1168,"high":1168,"low":1131,"close":1121,"change":22,"percent_change":418,"volume":1441,"transactions":9,"vwap":1121},"2025-09-24",156200,{"date":1443,"open":1169,"high":1025,"low":1045,"close":1025,"change":227,"percent_change":577,"volume":1444,"transactions":9,"vwap":1025},"2025-09-23",196200,{"date":1446,"open":1163,"high":1168,"low":1131,"close":1136,"change":199,"percent_change":472,"volume":1447,"transactions":9,"vwap":1136},"2025-09-22",210100,{"date":1449,"open":1168,"high":1025,"low":1043,"close":1164,"change":258,"percent_change":259,"volume":1450,"transactions":9,"vwap":1164},"2025-09-19",235100,{"date":1452,"open":1169,"high":1120,"low":1045,"close":1169,"change":599,"percent_change":736,"volume":1453,"transactions":9,"vwap":1169},"2025-09-18",287400,{"date":1455,"open":1105,"high":1086,"low":1297,"close":1347,"change":189,"percent_change":697,"volume":1456,"transactions":9,"vwap":1347},"2025-09-17",512500,{"date":1458,"open":1116,"high":1397,"low":1346,"close":1060,"change":258,"percent_change":259,"volume":1459,"transactions":9,"vwap":1060},"2025-09-16",1037100,{"date":1461,"open":1056,"high":1060,"low":1462,"close":1116,"change":667,"percent_change":668,"volume":1463,"transactions":9,"vwap":1116},"2025-09-15",48.21,221300,{"date":1465,"open":1297,"high":1050,"low":1025,"close":1050,"change":188,"percent_change":557,"volume":1466,"transactions":9,"vwap":1050},"2025-09-12",235300,{"date":1468,"open":1347,"high":1060,"low":1347,"close":1063,"change":227,"percent_change":577,"volume":1469,"transactions":9,"vwap":1063},"2025-09-11",461700,{"date":1471,"open":1026,"high":1296,"low":1025,"close":1125,"change":375,"percent_change":541,"volume":1472,"transactions":9,"vwap":1125},"2025-09-10",225500,{"date":1474,"open":1120,"high":1032,"low":1045,"close":1169,"change":22,"percent_change":418,"volume":1475,"transactions":9,"vwap":1169},"2025-09-09",380300,{"date":1477,"open":1164,"high":1125,"low":1044,"close":1032,"change":435,"percent_change":152,"volume":1478,"transactions":9,"vwap":1032},"2025-09-08",267400,{"date":1480,"open":1045,"high":1163,"low":1027,"close":1027,"change":577,"percent_change":726,"volume":1481,"transactions":9,"vwap":1027},"2025-09-05",239300,{"date":1483,"open":891,"high":934,"low":710,"close":934,"change":541,"percent_change":127,"volume":1484,"transactions":9,"vwap":934},"2025-09-04",428600,{"date":1486,"open":805,"high":1487,"low":805,"close":702,"change":993,"percent_change":994,"volume":1488,"transactions":9,"vwap":702},"2025-09-03",47.6,156300,{"date":1490,"open":841,"high":703,"low":731,"close":752,"change":854,"percent_change":1491,"volume":1492,"transactions":9,"vwap":752},"2025-09-02",-0.57,165000,{"date":1494,"open":913,"high":936,"low":893,"close":891,"change":188,"percent_change":557,"volume":1495,"transactions":9,"vwap":891},"2025-08-29",233900,{"date":1497,"open":893,"high":897,"low":842,"close":892,"change":107,"percent_change":741,"volume":1498,"transactions":9,"vwap":892},"2025-08-28",179500,{"date":1500,"open":719,"high":903,"low":804,"close":903,"change":259,"percent_change":434,"volume":1501,"transactions":9,"vwap":903},"2025-08-27",159900,{"date":1503,"open":719,"high":710,"low":804,"close":710,"change":107,"percent_change":741,"volume":1504,"transactions":9,"vwap":710},"2025-08-26",295600,{"date":1506,"open":718,"high":707,"low":804,"close":702,"change":188,"percent_change":189,"volume":1507,"transactions":9,"vwap":702},"2025-08-25",221700,{"date":1509,"open":724,"high":893,"low":724,"close":1487,"change":642,"percent_change":52,"volume":1510,"transactions":9,"vwap":1487},"2025-08-22",221800,{"date":1512,"open":703,"high":805,"low":874,"close":767,"change":189,"percent_change":697,"volume":1513,"transactions":9,"vwap":767},"2025-08-21",315400,{"date":1515,"open":961,"high":804,"low":805,"close":858,"change":367,"percent_change":268,"volume":1184,"transactions":9,"vwap":858},"2025-08-20",{"date":1517,"open":975,"high":751,"low":975,"close":961,"change":434,"percent_change":435,"volume":1518,"transactions":9,"vwap":961},"2025-08-19",356500,{"date":1520,"open":703,"high":805,"low":756,"close":740,"change":198,"percent_change":22,"volume":1521,"transactions":9,"vwap":740},"2025-08-18",175400,{"date":1523,"open":723,"high":1524,"low":767,"close":752,"change":199,"percent_change":472,"volume":1525,"transactions":9,"vwap":752},"2025-08-15",47.47,305400,{"date":1527,"open":719,"high":719,"low":751,"close":858,"change":599,"percent_change":736,"volume":1528,"transactions":9,"vwap":858},"2025-08-14",179200,{"date":1530,"open":948,"high":708,"low":948,"close":1487,"change":435,"percent_change":815,"volume":1531,"transactions":9,"vwap":1487},"2025-08-13",160000,{"date":1533,"open":752,"high":724,"low":841,"close":961,"change":979,"percent_change":979,"volume":1534,"transactions":9,"vwap":961},"2025-08-12",175800,{"date":1536,"open":724,"high":725,"low":805,"close":961,"change":258,"percent_change":259,"volume":1328,"transactions":9,"vwap":961},"2025-08-11",{"date":1538,"open":751,"high":751,"low":752,"close":703,"change":189,"percent_change":697,"volume":1539,"transactions":9,"vwap":703},"2025-08-08",163700,{"date":1541,"open":709,"high":1487,"low":725,"close":714,"change":296,"percent_change":198,"volume":1542,"transactions":9,"vwap":714},"2025-08-07",297400,{"date":1544,"open":718,"high":709,"low":767,"close":719,"change":312,"percent_change":347,"volume":1545,"transactions":9,"vwap":719},"2025-08-06",266300,{"date":1547,"open":866,"high":707,"low":725,"close":948,"change":533,"percent_change":107,"volume":1548,"transactions":9,"vwap":948},"2025-08-05",257200,{"date":1550,"open":718,"high":709,"low":723,"close":719,"change":533,"percent_change":107,"volume":937,"transactions":9,"vwap":719},"2025-08-04",{"date":1552,"open":853,"high":714,"low":750,"close":804,"change":586,"percent_change":769,"volume":1553,"transactions":9,"vwap":804},"2025-08-01",533400,{"date":1555,"open":756,"high":750,"low":684,"close":690,"change":357,"percent_change":258,"volume":1556,"transactions":9,"vwap":690},"2025-07-31",843600,{"date":1558,"open":686,"high":750,"low":746,"close":684,"change":599,"percent_change":736,"volume":1559,"transactions":9,"vwap":684},"2025-07-30",207800,{"date":1561,"open":683,"high":750,"low":696,"close":750,"change":228,"percent_change":426,"volume":1562,"transactions":9,"vwap":750},"2025-07-29",310900,{"date":1564,"open":773,"high":685,"low":766,"close":793,"change":188,"percent_change":189,"volume":1565,"transactions":9,"vwap":793},"2025-07-28",158800,{"date":1567,"open":768,"high":761,"low":778,"close":683,"change":227,"percent_change":577,"volume":1568,"transactions":9,"vwap":683},"2025-07-25",205700,{"date":1570,"open":633,"high":675,"low":633,"close":778,"change":313,"percent_change":403,"volume":1571,"transactions":9,"vwap":778},"2025-07-24",226600,{"date":1573,"open":691,"high":761,"low":793,"close":695,"change":189,"percent_change":697,"volume":1574,"transactions":9,"vwap":695},"2025-07-23",317400,{"date":1576,"open":691,"high":762,"low":691,"close":800,"change":227,"percent_change":577,"volume":1577,"transactions":9,"vwap":800},"2025-07-22",282500,{"date":1579,"open":761,"high":690,"low":695,"close":685,"change":668,"percent_change":142,"volume":1580,"transactions":9,"vwap":685},"2025-07-21",350900,{"date":1582,"open":660,"high":825,"low":782,"close":633,"change":107,"percent_change":741,"volume":1583,"transactions":9,"vwap":633},"2025-07-18",159700,{"date":1585,"open":640,"high":676,"low":567,"close":632,"change":258,"percent_change":259,"volume":1586,"transactions":9,"vwap":632},"2025-07-17",126900,{"date":1588,"open":634,"high":665,"low":1589,"close":836,"change":434,"percent_change":435,"volume":1590,"transactions":9,"vwap":836},"2025-07-16",46.82,520900,{"date":1592,"open":660,"high":660,"low":399,"close":410,"change":189,"percent_change":697,"volume":949,"transactions":9,"vwap":410},"2025-07-15",{"date":1594,"open":640,"high":677,"low":836,"close":640,"change":312,"percent_change":347,"volume":1595,"transactions":9,"vwap":640},"2025-07-14",164000,{"date":1597,"open":825,"high":774,"low":665,"close":782,"change":472,"percent_change":786,"volume":1598,"transactions":9,"vwap":782},"2025-07-11",447000,{"date":1600,"open":683,"high":746,"low":1601,"close":683,"change":296,"percent_change":198,"volume":1602,"transactions":9,"vwap":683},"2025-07-10",47.12,186300,{"date":1604,"open":774,"high":761,"low":774,"close":761,"change":456,"percent_change":457,"volume":1605,"transactions":9,"vwap":761},"2025-07-09",277300,{"date":1607,"open":632,"high":676,"low":574,"close":676,"change":312,"percent_change":347,"volume":1608,"transactions":9,"vwap":676},"2025-07-08",199700,{"date":1610,"open":773,"high":793,"low":676,"close":660,"change":277,"percent_change":568,"volume":881,"transactions":9,"vwap":660},"2025-07-07",{"date":1612,"open":746,"high":690,"low":695,"close":691,"change":557,"percent_change":216,"volume":1613,"transactions":9,"vwap":691},"2025-07-03",180700,{"date":1615,"open":684,"high":874,"low":686,"close":760,"change":22,"percent_change":418,"volume":1616,"transactions":9,"vwap":760},"2025-07-02",236800,{"date":1618,"open":767,"high":975,"low":732,"close":853,"change":277,"percent_change":568,"volume":1619,"transactions":9,"vwap":853},"2025-07-01",928200,{"date":1621,"open":723,"high":709,"low":703,"close":719,"change":927,"percent_change":147,"volume":1622,"transactions":9,"vwap":719},"2025-06-30",264900,{"date":1624,"open":752,"high":725,"low":750,"close":750,"change":599,"percent_change":736,"volume":1574,"transactions":9,"vwap":750},"2025-06-27",{"date":1626,"open":975,"high":858,"low":740,"close":858,"change":488,"percent_change":489,"volume":1627,"transactions":9,"vwap":858},"2025-06-26",311800,{"date":1629,"open":730,"high":740,"low":761,"close":841,"change":533,"percent_change":107,"volume":1630,"transactions":9,"vwap":841},"2025-06-25",258300,{"date":1632,"open":793,"high":841,"low":773,"close":874,"change":993,"percent_change":994,"volume":1633,"transactions":9,"vwap":874},"2025-06-24",299400,{"date":1635,"open":793,"high":732,"low":773,"close":675,"change":375,"percent_change":541,"volume":1636,"transactions":9,"vwap":675},"2025-06-23",780000,{"date":1638,"open":632,"high":1601,"low":574,"close":825,"change":533,"percent_change":107,"volume":1639,"transactions":9,"vwap":825},"2025-06-20",478400,{"date":1641,"open":666,"high":695,"low":665,"close":677,"change":357,"percent_change":258,"volume":1642,"transactions":9,"vwap":677},"2025-06-18",518300,{"date":1644,"open":574,"high":677,"low":576,"close":633,"change":927,"percent_change":147,"volume":1645,"transactions":9,"vwap":633},"2025-06-17",851300,{"date":1647,"open":634,"high":782,"low":454,"close":454,"change":199,"percent_change":472,"volume":1648,"transactions":9,"vwap":454},"2025-06-16",224300,{"date":1650,"open":633,"high":660,"low":410,"close":425,"change":472,"percent_change":786,"volume":1651,"transactions":9,"vwap":425},"2025-06-13",203100,{"date":1653,"open":774,"high":1601,"low":633,"close":1601,"change":927,"percent_change":147,"volume":1654,"transactions":9,"vwap":1601},"2025-06-12",590200,{"date":1656,"open":417,"high":574,"low":1589,"close":836,"change":993,"percent_change":994,"volume":1657,"transactions":9,"vwap":836},"2025-06-11",171900,{"date":1659,"open":454,"high":454,"low":455,"close":479,"change":434,"percent_change":435,"volume":1660,"transactions":9,"vwap":479},"2025-06-10",450700,{"date":1662,"open":442,"high":531,"low":500,"close":539,"change":107,"percent_change":741,"volume":1663,"transactions":9,"vwap":539},"2025-06-09",241900,{"date":1665,"open":539,"high":522,"low":1666,"close":391,"change":237,"percent_change":1667,"volume":1668,"transactions":9,"vwap":391},"2025-06-06",46.61,-0.51,300600,{"date":1670,"open":640,"high":633,"low":410,"close":400,"change":557,"percent_change":216,"volume":1671,"transactions":9,"vwap":400},"2025-06-05",296400,{"date":1673,"open":410,"high":633,"low":399,"close":661,"change":859,"percent_change":1674,"volume":1675,"transactions":9,"vwap":661},"2025-06-04",0.58,350500,{"date":1677,"open":479,"high":1589,"low":508,"close":433,"change":296,"percent_change":198,"volume":1678,"transactions":9,"vwap":433},"2025-06-03",256700,{"date":1680,"open":455,"high":479,"low":508,"close":522,"change":854,"percent_change":1491,"volume":846,"transactions":9,"vwap":522},"2025-06-02",{"date":1682,"open":1683,"high":676,"low":400,"close":782,"change":434,"percent_change":435,"volume":1684,"transactions":9,"vwap":782},"2025-05-30",46.9,323600,{"date":1686,"open":454,"high":574,"low":399,"close":634,"change":927,"percent_change":1390,"volume":1687,"transactions":9,"vwap":634},"2025-05-29",471700,{"date":1689,"open":531,"high":478,"low":401,"close":432,"change":347,"percent_change":524,"volume":1690,"transactions":9,"vwap":432},"2025-05-28",448900,{"date":1692,"open":455,"high":417,"low":1693,"close":411,"change":577,"percent_change":1694,"volume":1328,"transactions":9,"vwap":411},"2025-05-27",46.69,0.45,{"date":1696,"open":508,"high":401,"low":509,"close":502,"change":259,"percent_change":375,"volume":1697,"transactions":9,"vwap":502},"2025-05-23",340100,{"date":1699,"open":336,"high":463,"low":383,"close":463,"change":488,"percent_change":489,"volume":1700,"transactions":9,"vwap":463},"2025-05-22",254300,{"date":1702,"open":509,"high":1666,"low":335,"close":346,"change":404,"percent_change":1064,"volume":1703,"transactions":9,"vwap":346},"2025-05-21",394000,{"date":1705,"open":539,"high":487,"low":391,"close":522,"change":199,"percent_change":472,"volume":1706,"transactions":9,"vwap":522},"2025-05-20",436600,{"date":1708,"open":548,"high":399,"low":464,"close":1589,"change":258,"percent_change":259,"volume":1709,"transactions":9,"vwap":1589},"2025-05-19",796700,{"date":1711,"open":425,"high":425,"low":485,"close":411,"change":258,"percent_change":259,"volume":1712,"transactions":9,"vwap":411},"2025-05-16",280200,{"date":1714,"open":391,"high":485,"low":1666,"close":479,"change":122,"percent_change":1715,"volume":1716,"transactions":9,"vwap":479},"2025-05-15",0.54,220500,{"date":1718,"open":442,"high":508,"low":364,"close":464,"change":849,"percent_change":328,"volume":1719,"transactions":9,"vwap":464},"2025-05-14",233100,{"date":1721,"open":432,"high":487,"low":500,"close":401,"change":312,"percent_change":347,"volume":1722,"transactions":9,"vwap":401},"2025-05-13",284800,{"date":1724,"open":1693,"high":424,"low":402,"close":539,"change":277,"percent_change":568,"volume":1725,"transactions":9,"vwap":539},"2025-05-12",459200,{"date":1727,"open":1683,"high":574,"low":454,"close":410,"change":367,"percent_change":268,"volume":1728,"transactions":9,"vwap":410},"2025-05-09",191000,{"date":1730,"open":774,"high":774,"low":424,"close":424,"change":600,"percent_change":837,"volume":1731,"transactions":9,"vwap":424},"2025-05-08",134800,{"date":1733,"open":677,"high":766,"low":676,"close":774,"change":585,"percent_change":586,"volume":1734,"transactions":9,"vwap":774},"2025-05-07",255600,{"date":1736,"open":454,"high":632,"low":424,"close":574,"change":434,"percent_change":435,"volume":1737,"transactions":9,"vwap":574},"2025-05-06",645000,{"date":1739,"open":567,"high":425,"low":485,"close":486,"change":199,"percent_change":472,"volume":1740,"transactions":9,"vwap":486},"2025-05-05",339300,{"date":1742,"open":782,"high":1743,"low":1683,"close":632,"change":23,"percent_change":1183,"volume":1744,"transactions":9,"vwap":632},"2025-05-02",47.049999,242900,{"date":1746,"open":750,"high":750,"low":768,"close":793,"change":384,"percent_change":329,"volume":1747,"transactions":9,"vwap":793},"2025-05-01",963600,{"date":1749,"open":724,"high":714,"low":975,"close":751,"change":312,"percent_change":347,"volume":1750,"transactions":9,"vwap":751},"2025-04-30",213700,{"date":1752,"open":731,"high":725,"low":731,"close":858,"change":227,"percent_change":577,"volume":1753,"transactions":9,"vwap":858},"2025-04-29",156400,{"date":1755,"open":761,"high":975,"low":761,"close":853,"change":585,"percent_change":122,"volume":1756,"transactions":9,"vwap":853},"2025-04-28",245200,{"date":1758,"open":691,"high":730,"low":675,"close":730,"change":927,"percent_change":147,"volume":1759,"transactions":9,"vwap":730},"2025-04-25",215700,{"date":1761,"open":633,"high":778,"low":665,"close":666,"change":586,"percent_change":1762,"volume":1763,"transactions":9,"vwap":666},"2025-04-24",0.56,148400,{"date":1765,"open":793,"high":691,"low":411,"close":1589,"change":268,"percent_change":269,"volume":1766,"transactions":9,"vwap":1589},"2025-04-23",337600,{"date":179,"open":411,"high":399,"low":433,"close":433,"change":199,"percent_change":472,"volume":1768,"transactions":9,"vwap":433},342900]