[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ELD":3,"homepage-market-summary":29,"stock-historical-ELD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ELD","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},"WisdomTree Emerging Markets Local Debt Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.2567,1.74,"Monthly",{"close":17,"open":18,"high":17,"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},27.81,27.72,27.64,27.6124,0.1976,0.72,8924.2249,30.29,27.12,34899.196106288,21.8,4063,{"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":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},25.52,29496,10765999.026572,4,"2025-04-22",[181,184,192,201,209,219,230,241,251,262,272,281,291,301,310,320,331,342,352,360,369,376,386,396,405,414,424,433,443,452,462,472,481,490,499,505,510,519,524,530,539,548,555,564,573,580,589,598,606,613,622,631,638,649,655,665,669,678,685,693,697,703,708,713,716,720,724,728,731,734,737,740,743,748,754,758,764,771,775,781,786,790,796,800,803,808,812,815,818,821,824,828,832,837,843,846,849,852,856,861,864,869,874,878,883,886,891,895,899,904,907,912,916,920,926,931,935,942,946,952,956,960,964,967,971,974,978,982,987,994,999,1007,1013,1017,1020,1025,1031,1034,1037,1039,1043,1048,1052,1056,1059,1064,1067,1070,1073,1078,1085,1092,1100,1106,1111,1115,1119,1124,1130,1135,1140,1146,1150,1154,1158,1163,1170,1175,1178,1182,1186,1190,1194,1198,1201,1206,1212,1218,1223,1226,1230,1234,1238,1241,1244,1247,1250,1253,1256,1259,1262,1266,1269,1274,1278,1281,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1312,1315,1319,1322,1324,1327,1330,1333,1336,1339,1341,1344,1348,1351,1354,1358,1360,1363,1366,1369,1371,1374,1377,1380,1382,1385,1387,1390,1393,1396,1398,1401,1404,1407,1410,1412,1415,1418,1420,1422,1425,1428,1431,1434,1436,1439,1442,1445,1447,1449,1451,1454,1458,1461,1464,1467,1469,1472,1475,1478,1480,1483,1486,1489,1492,1495,1498,1501,1503,1507,1509,1513,1518,1520,1524,1526,1529,1532,1535,1537,1540,1543,1547,1553,1558,1562,1567,1573,1577,1581,1585,1591,1596,1600,1604,1608,1611,1614,1616,1619,1622,1627,1630,1635,1637,1640,1642,1645,1647,1650,1654,1656,1660,1662,1666,1669,1671,1675,1679,1683,1688,1692,1695,1699,1705,1709,1713,1719,1724,1727,1732,1737,1742,1745,1750,1757,1761,1765,1767,1769,1773,1780,1783,1787,1792,1798,1801,1805,1808,1813,1818,1821,1827,1833,1839,1843,1848,1852,1859],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},116,27.7435,{"date":185,"open":18,"high":17,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",27.5648,-0.2576,-0.92,13879.614038,231,27.625,{"date":193,"open":194,"high":195,"low":17,"close":196,"change":197,"percent_change":151,"volume":198,"transactions":199,"vwap":200},"2026-09-30",27.88,27.93,27.87,0.0969,11791.197,155,27.8578,{"date":202,"open":196,"high":196,"low":203,"close":204,"change":205,"percent_change":111,"volume":206,"transactions":207,"vwap":208},"2026-09-29",27.66,27.7731,-0.0032,10133.524571,181,27.7643,{"date":210,"open":17,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",27.91,27.75,27.7763,-0.2987,-1.06,22040.1005,325,27.8176,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",28.055,28.13,28.01,28.075,-0.025,-0.09,10525.6149,134,28.0744,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",28.27,28.33,28.08,28.1,-0.21,-0.74,11630.927,139,28.1542,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",28.51,28.28,28.31,-0.2976,-1.04,16249.482,118,28.3689,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",28.575,28.65,28.4901,28.6076,0.0426,0.15,4026.824242,123,28.5846,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",28.64,28.5,28.565,0.0214,0.07,8538.2085,133,28.5537,{"date":273,"open":274,"high":266,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":182,"vwap":280},"2026-09-18",28.48,28.42,28.5436,-0.0061,-0.02,13038.379213,28.5193,{"date":282,"open":283,"high":264,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",28.57,28.49,28.5497,0.1897,0.67,12916.621,157,28.5704,{"date":292,"open":265,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",28.59,28.34,28.36,-0.16,-0.56,15400.664719,193,28.4851,{"date":302,"open":303,"high":304,"low":305,"close":303,"change":306,"percent_change":226,"volume":307,"transactions":308,"vwap":309},"2026-09-15",28.52,28.6199,28.4601,-0.0244,8191.2561,110,28.5331,{"date":311,"open":312,"high":313,"low":305,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",28.55,28.6799,28.5444,-0.2606,-0.9,23950.379351,313,28.5805,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",28.87,28.906,28.7811,28.805,0.0031,0.01,8231.460358,112,28.8329,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",28.86,28.9,28.7501,28.8019,-0.1381,-0.48,11153.2969,131,28.8222,{"date":343,"open":344,"high":345,"low":344,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",28.92,29.03,28.94,-0.04,-0.14,4255.742668,107,28.9511,{"date":353,"open":354,"high":355,"low":334,"close":356,"change":278,"percent_change":357,"volume":358,"transactions":340,"vwap":359},"2026-09-08",28.91,29.0262,28.98,-0.07,8634.857039,28.9617,{"date":361,"open":362,"high":363,"low":344,"close":364,"change":365,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",28.99,29.04,29,0,14505.273251,132,28.9869,{"date":370,"open":354,"high":371,"low":325,"close":364,"change":372,"percent_change":373,"volume":374,"transactions":182,"vwap":375},"2026-09-03",29.029,0.27,0.94,11857.8068,28.9436,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":236,"volume":383,"transactions":384,"vwap":385},"2026-09-02",28.83,28.8399,28.72,28.73,-0.06,5403.3168,100,28.797,{"date":387,"open":388,"high":379,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",28.63,28.5295,28.79,0.09,0.31,17777.2144,194,28.7404,{"date":397,"open":334,"high":334,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",28.66,28.7,-0.1249,-0.43,13884.7292,245,28.7485,{"date":406,"open":346,"high":346,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",28.69,28.8249,-0.1151,-0.4,11265.7371,130,28.7907,{"date":415,"open":416,"high":417,"low":418,"close":346,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",28.97,28.9887,28.88,-0.1093,-0.38,21336.339113,235,28.9389,{"date":425,"open":426,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":228,"vwap":432},"2026-08-26",29.12,29.016414,29.0493,-0.2007,-0.69,6207.8924,29.0565,{"date":434,"open":435,"high":436,"low":435,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",29.14,29.26,29.25,0.16,0.55,6461.0402,135,29.2356,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":448,"percent_change":357,"volume":449,"transactions":450,"vwap":451},"2026-08-24",29.19,29.02,29.09,-0.0218,11846.194,137,29.1196,{"date":453,"open":454,"high":455,"low":454,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",28.8,29.17,29.1118,0.0958,0.33,134933.3839,202,29.1448,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",29.06,28.995,29.016,-0.024,-0.08,7834.0584,99,29.0354,{"date":473,"open":474,"high":475,"low":474,"close":363,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",28.96,29.0707,0.18,0.62,5427.651048,105,29.0166,{"date":482,"open":483,"high":484,"low":485,"close":333,"change":486,"percent_change":487,"volume":488,"transactions":329,"vwap":489},"2026-08-18",28.85,28.9072,28.84,-0.03,-0.1,4514.5974,28.872,{"date":491,"open":492,"high":493,"low":492,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":260,"vwap":498},"2026-08-17",28.81,28.95,28.89,0.015,0.05,11231.123248,28.9014,{"date":500,"open":418,"high":493,"low":485,"close":501,"change":502,"percent_change":438,"volume":503,"transactions":479,"vwap":504},"2026-08-14",28.875,0.045,6205.7924,28.8763,{"date":506,"open":416,"high":416,"low":492,"close":378,"change":507,"percent_change":347,"volume":508,"transactions":329,"vwap":509},"2026-08-13",-0.0109,11695.687,28.8706,{"date":511,"open":512,"high":474,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-12",28.62,28.8409,0.0309,0.11,25069.293596,233,28.8441,{"date":520,"open":407,"high":493,"low":407,"close":492,"change":278,"percent_change":357,"volume":521,"transactions":522,"vwap":523},"2026-08-11",9778.8327,128,28.8153,{"date":525,"open":322,"high":344,"low":390,"close":378,"change":526,"percent_change":527,"volume":528,"transactions":270,"vwap":529},"2026-08-10",-0.105,-0.36,12720.455303,28.8617,{"date":531,"open":483,"high":532,"low":483,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-07",29.05,28.935,0.17,0.59,40950.181584,186,28.9144,{"date":540,"open":390,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":412,"vwap":547},"2026-08-06",28.8868,28.68,28.765,-0.015,-0.05,12606.8275,28.7684,{"date":549,"open":550,"high":550,"low":335,"close":551,"change":502,"percent_change":438,"volume":552,"transactions":553,"vwap":554},"2026-08-05",28.82,28.78,79571.4568,223,28.8021,{"date":556,"open":254,"high":557,"low":303,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-04",28.77,28.735,0.1107,0.39,6171.468959,109,28.698,{"date":565,"open":566,"high":380,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-03",28.25,28.6243,0.0352,0.12,11491.35688,167,28.5951,{"date":574,"open":303,"high":388,"low":255,"close":575,"change":576,"percent_change":296,"volume":577,"transactions":578,"vwap":579},"2026-07-31",28.5891,-0.045,11838.803201,138,28.5522,{"date":581,"open":542,"high":542,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-30",28.38,28.6341,0.2397,0.84,9900.743142,171,28.5943,{"date":590,"open":293,"high":293,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-29",28.22,28.3944,-0.0308,-0.11,19592.4387,370,28.3109,{"date":599,"open":275,"high":600,"low":233,"close":601,"change":602,"percent_change":545,"volume":603,"transactions":604,"vwap":605},"2026-07-28",28.4839,28.4252,-0.0148,6517.656963,101,28.396,{"date":607,"open":608,"high":312,"low":608,"close":609,"change":476,"percent_change":610,"volume":611,"transactions":207,"vwap":612},"2026-07-27",28.39,28.44,0.64,19211.49513,28.492,{"date":614,"open":265,"high":615,"low":566,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-24",28.5519,28.26,-0.134,-0.47,12300.4507,152,28.4359,{"date":623,"open":265,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":289,"vwap":630},"2026-07-23",28.54,28.3201,28.394,-0.261,-0.91,17604.4747,28.408,{"date":632,"open":542,"high":633,"low":634,"close":634,"change":278,"percent_change":357,"volume":635,"transactions":636,"vwap":637},"2026-07-22",28.7699,28.655,4068.620622,113,28.6904,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-21",28.691,28.7268,28.56,28.675,0.0386,0.13,7511.454574,182,28.6744,{"date":650,"open":492,"high":492,"low":624,"close":651,"change":652,"percent_change":438,"volume":653,"transactions":50,"vwap":654},"2026-07-20",28.6364,0.0451,36731.4856,28.5766,{"date":656,"open":398,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-17",28.8164,28.5901,28.5913,-0.2487,-0.86,10512.926476,190,28.6493,{"date":666,"open":454,"high":322,"low":557,"close":485,"change":365,"percent_change":365,"volume":667,"transactions":522,"vwap":668},"2026-07-16",7013.97005,28.828,{"date":670,"open":378,"high":671,"low":672,"close":485,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-15",28.93,28.7549,0.03,0.1,24079.3269,297,28.8877,{"date":679,"open":542,"high":494,"low":542,"close":492,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-14",0.0735,0.26,13471.665575,179,28.8263,{"date":686,"open":493,"high":493,"low":398,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-13",28.7365,-0.2035,-0.7,13383.429258,160,28.7368,{"date":694,"open":254,"high":474,"low":254,"close":346,"change":695,"percent_change":136,"volume":696,"transactions":9,"vwap":346},"2026-07-10",0.19,37000,{"date":698,"open":699,"high":378,"low":699,"close":700,"change":106,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-07-09",28.6,28.75,0.21,16400,{"date":704,"open":705,"high":381,"low":705,"close":407,"change":545,"percent_change":706,"volume":707,"transactions":9,"vwap":407},"2026-07-08",28.41,-0.17,27400,{"date":709,"open":492,"high":333,"low":380,"close":710,"change":468,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-07-07",28.74,-0.28,21900,{"date":714,"open":407,"high":334,"low":407,"close":550,"change":673,"percent_change":674,"volume":715,"transactions":9,"vwap":550},"2026-07-06",16500,{"date":717,"open":454,"high":550,"low":254,"close":390,"change":258,"percent_change":718,"volume":719,"transactions":9,"vwap":390},"2026-07-02",0.52,9400,{"date":721,"open":388,"high":722,"low":699,"close":264,"change":382,"percent_change":236,"volume":723,"transactions":9,"vwap":264},"2026-07-01",28.76,32100,{"date":725,"open":726,"high":726,"low":512,"close":399,"change":468,"percent_change":711,"volume":727,"transactions":9,"vwap":399},"2026-06-30",29.01,58500,{"date":729,"open":381,"high":492,"low":542,"close":551,"change":701,"percent_change":158,"volume":730,"transactions":9,"vwap":551},"2026-06-29",59700,{"date":732,"open":582,"high":381,"low":582,"close":283,"change":365,"percent_change":365,"volume":733,"transactions":9,"vwap":283},"2026-06-26",42100,{"date":735,"open":454,"high":494,"low":265,"close":283,"change":486,"percent_change":487,"volume":736,"transactions":9,"vwap":283},"2026-06-25",55600,{"date":738,"open":243,"high":542,"low":243,"close":699,"change":486,"percent_change":487,"volume":739,"transactions":9,"vwap":699},"2026-06-24",47900,{"date":741,"open":699,"high":380,"low":624,"close":388,"change":468,"percent_change":711,"volume":742,"transactions":9,"vwap":388},"2026-06-23",214600,{"date":744,"open":378,"high":356,"low":745,"close":745,"change":711,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-06-22",28.71,-0.97,31000,{"date":749,"open":750,"high":750,"low":494,"close":362,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":362},"2026-06-18",29.29,0.08,0.28,9300,{"date":755,"open":750,"high":750,"low":354,"close":354,"change":756,"percent_change":430,"volume":757,"transactions":9,"vwap":354},"2026-06-17",-0.2,16000,{"date":759,"open":750,"high":750,"low":760,"close":761,"change":487,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-06-16",29.07,29.11,-0.34,58000,{"date":765,"open":364,"high":766,"low":364,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-15",29.28,29.21,0.24,0.83,80900,{"date":772,"open":773,"high":362,"low":773,"close":416,"change":674,"percent_change":151,"volume":774,"transactions":9,"vwap":416},"2026-06-12",28.67,19700,{"date":776,"open":777,"high":494,"low":284,"close":322,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":322},"2026-06-11",28.58,0.37,1.3,137000,{"date":782,"open":265,"high":783,"low":784,"close":265,"change":785,"percent_change":268,"volume":770,"transactions":9,"vwap":265},"2026-06-10",28.61,28.47,0.02,{"date":787,"open":274,"high":700,"low":294,"close":274,"change":788,"percent_change":51,"volume":789,"transactions":9,"vwap":274},"2026-06-09",0.14,33200,{"date":791,"open":792,"high":793,"low":792,"close":294,"change":357,"percent_change":794,"volume":795,"transactions":9,"vwap":294},"2026-06-08",28.049999,28.43,-0.25,39000,{"date":797,"open":624,"high":283,"low":294,"close":705,"change":798,"percent_change":71,"volume":799,"transactions":9,"vwap":705},"2026-06-05",-0.31,43700,{"date":801,"open":399,"high":454,"low":399,"close":380,"change":673,"percent_change":674,"volume":802,"transactions":9,"vwap":380},"2026-06-04",49000,{"date":804,"open":426,"high":426,"low":264,"close":407,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":407},"2026-06-03",-0.12,-0.42,11600,{"date":809,"open":364,"high":364,"low":710,"close":492,"change":810,"percent_change":788,"volume":811,"transactions":9,"vwap":492},"2026-06-02",0.04,22800,{"date":813,"open":426,"high":426,"low":398,"close":557,"change":258,"percent_change":718,"volume":814,"transactions":9,"vwap":557},"2026-06-01",15000,{"date":816,"open":699,"high":483,"low":699,"close":512,"change":594,"percent_change":420,"volume":817,"transactions":9,"vwap":512},"2026-05-29",251300,{"date":819,"open":447,"high":447,"low":398,"close":381,"change":496,"percent_change":534,"volume":820,"transactions":9,"vwap":381},"2026-05-28",13800,{"date":822,"open":344,"high":344,"low":699,"close":542,"change":785,"percent_change":268,"volume":823,"transactions":9,"vwap":542},"2026-05-27",15500,{"date":825,"open":826,"high":407,"low":609,"close":398,"change":673,"percent_change":674,"volume":827,"transactions":9,"vwap":398},"2026-05-26",28.46,10500,{"date":829,"open":642,"high":773,"low":830,"close":388,"change":674,"percent_change":151,"volume":831,"transactions":9,"vwap":388},"2026-05-22",28.53,7900,{"date":833,"open":826,"high":512,"low":834,"close":830,"change":348,"percent_change":835,"volume":836,"transactions":9,"vwap":830},"2026-05-21",28.35,-0.49,19500,{"date":838,"open":407,"high":407,"low":839,"close":773,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":773},"2026-05-20",28.4,0.36,1.27,50800,{"date":844,"open":826,"high":826,"low":245,"close":245,"change":798,"percent_change":71,"volume":845,"transactions":9,"vwap":245},"2026-05-19",13100,{"date":847,"open":265,"high":264,"low":609,"close":512,"change":515,"percent_change":560,"volume":848,"transactions":9,"vwap":512},"2026-05-18",28300,{"date":850,"open":254,"high":254,"low":243,"close":243,"change":798,"percent_change":71,"volume":851,"transactions":9,"vwap":243},"2026-05-15",6300,{"date":853,"open":854,"high":854,"low":492,"close":550,"change":545,"percent_change":706,"volume":855,"transactions":9,"vwap":550},"2026-05-14",29.030001,10300,{"date":857,"open":858,"high":858,"low":407,"close":322,"change":357,"percent_change":859,"volume":860,"transactions":9,"vwap":322},"2026-05-13",29.08,-0.24,23100,{"date":862,"open":483,"high":493,"low":454,"close":346,"change":487,"percent_change":762,"volume":863,"transactions":9,"vwap":346},"2026-05-12",20500,{"date":865,"open":866,"high":866,"low":356,"close":867,"change":111,"percent_change":486,"volume":868,"transactions":9,"vwap":867},"2026-05-11",29.1,29.040001,47800,{"date":870,"open":871,"high":435,"low":726,"close":871,"change":569,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-05-08",29.049999,0.41,12400,{"date":875,"open":876,"high":876,"low":344,"close":671,"change":226,"percent_change":798,"volume":877,"transactions":9,"vwap":671},"2026-05-07",29.2,73000,{"date":879,"open":418,"high":858,"low":380,"close":446,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":446},"2026-05-06",0.3,1.04,43600,{"date":884,"open":542,"high":551,"low":542,"close":380,"change":106,"percent_change":701,"volume":885,"transactions":9,"vwap":380},"2026-05-05",23200,{"date":887,"open":542,"high":722,"low":777,"close":398,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":398},"2026-05-04",-0.13,-0.45,27300,{"date":892,"open":364,"high":364,"low":893,"close":390,"change":486,"percent_change":487,"volume":894,"transactions":9,"vwap":390},"2026-05-01",28.45,22000,{"date":896,"open":274,"high":378,"low":609,"close":550,"change":681,"percent_change":897,"volume":898,"transactions":9,"vwap":550},"2026-04-30",0.91,690700,{"date":900,"open":454,"high":454,"low":284,"close":642,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":642},"2026-04-29",-0.18,-0.63,14900,{"date":905,"open":294,"high":485,"low":616,"close":710,"change":594,"percent_change":420,"volume":906,"transactions":9,"vwap":710},"2026-04-28",6400,{"date":908,"open":700,"high":447,"low":700,"close":483,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":483},"2026-04-27",-0.22,-0.76,19200,{"date":913,"open":364,"high":914,"low":364,"close":760,"change":569,"percent_change":872,"volume":915,"transactions":9,"vwap":760},"2026-04-24",29.13,30400,{"date":917,"open":435,"high":876,"low":493,"close":493,"change":918,"percent_change":919,"volume":715,"transactions":9,"vwap":493},"2026-04-23",-0.32,-1.09,{"date":921,"open":922,"high":923,"low":447,"close":924,"change":569,"percent_change":872,"volume":925,"transactions":9,"vwap":924},"2026-04-22",29.24,29.32,29.27,6800,{"date":927,"open":445,"high":928,"low":783,"close":929,"change":348,"percent_change":338,"volume":930,"transactions":9,"vwap":929},"2026-04-21",29.42,29.15,15900,{"date":932,"open":933,"high":933,"low":436,"close":750,"change":111,"percent_change":486,"volume":934,"transactions":9,"vwap":750},"2026-04-20",29.46,14500,{"date":936,"open":923,"high":937,"low":750,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-04-17",29.55,29.3,0.2,0.69,20300,{"date":943,"open":914,"high":944,"low":871,"close":866,"change":226,"percent_change":798,"volume":945,"transactions":9,"vwap":866},"2026-04-16",29.22,25800,{"date":947,"open":948,"high":948,"low":445,"close":445,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":445},"2026-04-15",29.44,-0.19,-0.65,14800,{"date":953,"open":922,"high":954,"low":922,"close":954,"change":476,"percent_change":477,"volume":955,"transactions":9,"vwap":954},"2026-04-14",29.38,24900,{"date":957,"open":362,"high":944,"low":362,"close":876,"change":788,"percent_change":958,"volume":959,"transactions":9,"vwap":876},"2026-04-13",0.48,36200,{"date":961,"open":922,"high":922,"low":867,"close":962,"change":785,"percent_change":268,"volume":963,"transactions":9,"vwap":962},"2026-04-10",29.059999,11400,{"date":965,"open":557,"high":447,"low":557,"close":867,"change":569,"percent_change":872,"volume":966,"transactions":9,"vwap":867},"2026-04-09",8500,{"date":968,"open":750,"high":750,"low":283,"close":344,"change":287,"percent_change":969,"volume":970,"transactions":9,"vwap":344},"2026-04-08",2.37,18400,{"date":972,"open":244,"high":839,"low":566,"close":566,"change":382,"percent_change":236,"volume":973,"transactions":9,"vwap":566},"2026-04-07",10600,{"date":975,"open":976,"high":243,"low":976,"close":245,"change":348,"percent_change":835,"volume":977,"transactions":9,"vwap":245},"2026-04-06",28.23,13300,{"date":979,"open":980,"high":284,"low":566,"close":893,"change":515,"percent_change":560,"volume":981,"transactions":9,"vwap":893},"2026-04-02",28.3,13400,{"date":983,"open":303,"high":303,"low":984,"close":294,"change":718,"percent_change":985,"volume":986,"transactions":9,"vwap":294},"2026-04-01",28.02,1.87,31500,{"date":988,"open":989,"high":990,"low":18,"close":991,"change":645,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-03-31",28,28.09,27.82,0.47,150100,{"date":995,"open":996,"high":196,"low":997,"close":998,"change":785,"percent_change":268,"volume":934,"transactions":9,"vwap":998},"2026-03-30",27.86,27.63,27.69,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-03-27",27.7,27.95,27.67,-0.15,-0.54,16900,{"date":1008,"open":1009,"high":984,"low":997,"close":991,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":991},"2026-03-26",27.68,-0.37,-1.31,55500,{"date":1014,"open":609,"high":783,"low":1015,"close":1016,"change":347,"percent_change":348,"volume":823,"transactions":9,"vwap":1016},"2026-03-25",28.14,28.19,{"date":1018,"open":233,"high":609,"low":235,"close":976,"change":357,"percent_change":794,"volume":1019,"transactions":9,"vwap":976},"2026-03-24",19400,{"date":1021,"open":17,"high":1022,"low":17,"close":980,"change":778,"percent_change":1023,"volume":1024,"transactions":9,"vwap":980},"2026-03-23",28.37,1.32,34000,{"date":1026,"open":1027,"high":295,"low":1028,"close":195,"change":889,"percent_change":1029,"volume":1030,"transactions":9,"vwap":195},"2026-03-20",27.98,27.43,-1.59,34900,{"date":1032,"open":235,"high":830,"low":235,"close":582,"change":756,"percent_change":689,"volume":1033,"transactions":9,"vwap":582},"2026-03-19",137500,{"date":1035,"open":608,"high":322,"low":1036,"close":777,"change":673,"percent_change":515,"volume":707,"transactions":9,"vwap":777},"2026-03-18",28.2,{"date":1038,"open":407,"high":407,"low":244,"close":312,"change":347,"percent_change":348,"volume":981,"transactions":9,"vwap":312},"2026-03-17",{"date":1040,"open":784,"high":388,"low":1036,"close":293,"change":560,"percent_change":1041,"volume":1042,"transactions":9,"vwap":293},"2026-03-16",1.38,23800,{"date":1044,"open":418,"high":914,"low":1016,"close":1036,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1036},"2026-03-13",-0.33,-1.16,18900,{"date":1049,"open":700,"high":750,"low":243,"close":830,"change":410,"percent_change":1050,"volume":1051,"transactions":9,"vwap":830},"2026-03-12",-1.38,39800,{"date":1053,"open":726,"high":871,"low":344,"close":671,"change":909,"percent_change":1054,"volume":1055,"transactions":9,"vwap":671},"2026-03-11",-0.75,30000,{"date":1057,"open":494,"high":767,"low":699,"close":929,"change":372,"percent_change":1058,"volume":719,"transactions":9,"vwap":929},"2026-03-10",0.93,{"date":1060,"open":399,"high":418,"low":1061,"close":418,"change":438,"percent_change":1062,"volume":1063,"transactions":9,"vwap":418},"2026-03-09",28.29,0.56,43400,{"date":1065,"open":418,"high":418,"low":398,"close":380,"change":794,"percent_change":661,"volume":1066,"transactions":9,"vwap":380},"2026-03-06",13700,{"date":1068,"open":446,"high":767,"low":551,"close":416,"change":756,"percent_change":430,"volume":1069,"transactions":9,"vwap":416},"2026-03-05",22900,{"date":1071,"open":923,"high":923,"low":474,"close":455,"change":788,"percent_change":958,"volume":1072,"transactions":9,"vwap":455},"2026-03-04",12300,{"date":1074,"open":493,"high":858,"low":25,"close":854,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":854},"2026-03-03",-0.46,-1.56,63500,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1082,"change":401,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-03-02",29.91,29.4,29.49,-1.44,38300,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1089,"change":268,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-02-27",30.040001,29.77,29.92,0.23,56400,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":468,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-02-26",29.8,30,29.76,29.85,-0.27,24200,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1104,"change":673,"percent_change":674,"volume":1105,"transactions":9,"vwap":1104},"2026-02-25",29.82,30.12,29.93,102700,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1110,"change":278,"percent_change":357,"volume":712,"transactions":9,"vwap":1110},"2026-02-24",29.7,29.96,29.9,{"date":1112,"open":1103,"high":1103,"low":1113,"close":1089,"change":365,"percent_change":365,"volume":1114,"transactions":9,"vwap":1089},"2026-02-23",29.86,33300,{"date":1116,"open":1113,"high":1117,"low":1097,"close":1089,"change":569,"percent_change":126,"volume":1118,"transactions":9,"vwap":1089},"2026-02-20",29.98,31100,{"date":1120,"open":1121,"high":24,"low":1121,"close":1094,"change":357,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1094},"2026-02-19",29.75,-0.23,102400,{"date":1125,"open":1087,"high":1126,"low":1127,"close":1127,"change":296,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-02-18",30.059999,29.87,-0.53,29100,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1134,"change":357,"percent_change":1122,"volume":945,"transactions":9,"vwap":1134},"2026-02-17",30.21,29.84,30.030001,{"date":1136,"open":1103,"high":1103,"low":1137,"close":1138,"change":695,"percent_change":610,"volume":1139,"transactions":9,"vwap":1138},"2026-02-13",29.99,30.1,22700,{"date":1141,"open":1080,"high":1142,"low":1143,"close":1080,"change":226,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1080},"2026-02-12",30.11,29.81,-0.3,37200,{"date":1147,"open":1148,"high":1148,"low":1089,"close":1095,"change":327,"percent_change":673,"volume":1149,"transactions":9,"vwap":1095},"2026-02-11",30.18,11100,{"date":1151,"open":1089,"high":1152,"low":1153,"close":1137,"change":365,"percent_change":365,"volume":848,"transactions":9,"vwap":1137},"2026-02-10",30.049999,29.89,{"date":1155,"open":1109,"high":1087,"low":1104,"close":1137,"change":438,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1137},"2026-02-09",0.54,40600,{"date":1159,"open":1089,"high":1089,"low":1121,"close":1160,"change":701,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-02-06",29.83,0.71,86200,{"date":1164,"open":1165,"high":1088,"low":1166,"close":1167,"change":1004,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-02-05",29.67,29.6,29.62,-0.5,38100,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1088,"change":468,"percent_change":1098,"volume":1174,"transactions":9,"vwap":1088},"2026-02-04",29.97,29.69,72600,{"date":1176,"open":1109,"high":1109,"low":1088,"close":1097,"change":515,"percent_change":778,"volume":1177,"transactions":9,"vwap":1097},"2026-02-03",198200,{"date":1179,"open":1108,"high":1153,"low":1166,"close":1180,"change":268,"percent_change":768,"volume":1181,"transactions":9,"vwap":1180},"2026-02-02",29.74,165700,{"date":1183,"open":1088,"high":1137,"low":1167,"close":1165,"change":798,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1165},"2026-01-30",-1.03,420000,{"date":1187,"open":1138,"high":1138,"low":1188,"close":1117,"change":810,"percent_change":645,"volume":1189,"transactions":9,"vwap":1117},"2026-01-29",29.73,220500,{"date":1191,"open":1142,"high":1142,"low":1088,"close":1192,"change":468,"percent_change":1098,"volume":1193,"transactions":9,"vwap":1192},"2026-01-28",29.94,88300,{"date":1195,"open":1173,"high":1134,"low":1173,"close":1196,"change":695,"percent_change":610,"volume":1197,"transactions":9,"vwap":1196},"2026-01-27",30.02,66400,{"date":1199,"open":1109,"high":1117,"low":1102,"close":1160,"change":106,"percent_change":939,"volume":1200,"transactions":9,"vwap":1160},"2026-01-26",71300,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1088,"change":106,"percent_change":939,"volume":970,"transactions":9,"vwap":1088},"2026-01-23",29.35,29.79,29.31,{"date":1207,"open":1208,"high":1209,"low":1081,"close":1209,"change":258,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-01-22",29.61,29.71,0.51,49600,{"date":1213,"open":1214,"high":1215,"low":948,"close":1216,"change":258,"percent_change":1210,"volume":1217,"transactions":9,"vwap":1216},"2026-01-21",29.5,29.58,29.56,17900,{"date":1219,"open":766,"high":1220,"low":766,"close":1221,"change":106,"percent_change":939,"volume":1222,"transactions":9,"vwap":1221},"2026-01-20",29.47,29.41,21100,{"date":1224,"open":1225,"high":1225,"low":766,"close":1203,"change":486,"percent_change":487,"volume":882,"transactions":9,"vwap":1203},"2026-01-16",29.48,{"date":1227,"open":1082,"high":1082,"low":1228,"close":954,"change":278,"percent_change":357,"volume":1229,"transactions":9,"vwap":954},"2026-01-15",29.37,28000,{"date":1231,"open":1232,"high":1232,"low":923,"close":1081,"change":327,"percent_change":673,"volume":1233,"transactions":9,"vwap":1081},"2026-01-14",29.43,47700,{"date":1235,"open":1225,"high":1225,"low":938,"close":1236,"change":810,"percent_change":788,"volume":1237,"transactions":9,"vwap":1236},"2026-01-13",29.39,18600,{"date":1239,"open":928,"high":928,"low":938,"close":1203,"change":751,"percent_change":372,"volume":1240,"transactions":9,"vwap":1203},"2026-01-12",38400,{"date":1242,"open":750,"high":1205,"low":437,"close":924,"change":545,"percent_change":706,"volume":1243,"transactions":9,"vwap":924},"2026-01-09",12200,{"date":1245,"open":437,"high":1246,"low":929,"close":923,"change":785,"percent_change":268,"volume":1169,"transactions":9,"vwap":923},"2026-01-08",29.34,{"date":1248,"open":1228,"high":1236,"low":766,"close":938,"change":357,"percent_change":859,"volume":1249,"transactions":9,"vwap":938},"2026-01-07",15100,{"date":1251,"open":1252,"high":1228,"low":445,"close":1228,"change":106,"percent_change":939,"volume":702,"transactions":9,"vwap":1228},"2026-01-06",29.36,{"date":1254,"open":922,"high":1205,"low":426,"close":1205,"change":645,"percent_change":1255,"volume":951,"transactions":9,"vwap":1205},"2026-01-05",0.45,{"date":1257,"open":923,"high":923,"low":858,"close":1258,"change":278,"percent_change":357,"volume":712,"transactions":9,"vwap":1258},"2026-01-02",29.18,{"date":1260,"open":929,"high":767,"low":871,"close":876,"change":496,"percent_change":534,"volume":1261,"transactions":9,"vwap":876},"2025-12-31",25600,{"date":1263,"open":858,"high":1264,"low":356,"close":929,"change":695,"percent_change":136,"volume":1265,"transactions":9,"vwap":929},"2025-12-30",29.16,27800,{"date":1267,"open":760,"high":760,"low":493,"close":474,"change":487,"percent_change":762,"volume":1268,"transactions":9,"vwap":474},"2025-12-29",20100,{"date":1270,"open":1252,"high":1173,"low":962,"close":962,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":962},"2025-12-26",-0.26,-0.89,9900,{"date":1275,"open":876,"high":1276,"low":876,"close":923,"change":569,"percent_change":872,"volume":1277,"transactions":9,"vwap":923},"2025-12-24",29.33,9200,{"date":1279,"open":962,"high":876,"low":962,"close":876,"change":645,"percent_change":1255,"volume":1280,"transactions":9,"vwap":876},"2025-12-23",14200,{"date":1282,"open":854,"high":938,"low":854,"close":760,"change":106,"percent_change":701,"volume":823,"transactions":9,"vwap":760},"2025-12-22",{"date":1284,"open":938,"high":938,"low":354,"close":726,"change":785,"percent_change":268,"volume":1285,"transactions":9,"vwap":726},"2025-12-19",12500,{"date":1287,"open":354,"high":364,"low":333,"close":362,"change":674,"percent_change":151,"volume":1288,"transactions":9,"vwap":362},"2025-12-18",17800,{"date":1290,"open":380,"high":364,"low":399,"close":494,"change":111,"percent_change":486,"volume":1291,"transactions":9,"vwap":494},"2025-12-17",20900,{"date":1293,"open":364,"high":871,"low":334,"close":334,"change":487,"percent_change":762,"volume":1294,"transactions":9,"vwap":334},"2025-12-16",35700,{"date":1296,"open":929,"high":750,"low":333,"close":364,"change":327,"percent_change":673,"volume":1297,"transactions":9,"vwap":364},"2025-12-15",51100,{"date":1299,"open":866,"high":866,"low":483,"close":362,"change":382,"percent_change":236,"volume":1300,"transactions":9,"vwap":362},"2025-12-12",15600,{"date":1302,"open":483,"high":871,"low":454,"close":871,"change":392,"percent_change":1303,"volume":1222,"transactions":9,"vwap":871},"2025-12-11",1.08,{"date":1305,"open":483,"high":483,"low":398,"close":710,"change":486,"percent_change":487,"volume":1306,"transactions":9,"vwap":710},"2025-12-10",11900,{"date":1308,"open":858,"high":858,"low":407,"close":557,"change":545,"percent_change":706,"volume":1309,"transactions":9,"vwap":557},"2025-12-09",2000,{"date":1311,"open":483,"high":671,"low":745,"close":550,"change":486,"percent_change":487,"volume":855,"transactions":9,"vwap":550},"2025-12-08",{"date":1313,"open":854,"high":854,"low":485,"close":483,"change":545,"percent_change":706,"volume":1314,"transactions":9,"vwap":483},"2025-12-05",5100,{"date":1316,"open":858,"high":866,"low":334,"close":334,"change":805,"percent_change":1317,"volume":1318,"transactions":9,"vwap":334},"2025-12-04",-0.41,14100,{"date":1320,"open":378,"high":867,"low":378,"close":446,"change":701,"percent_change":37,"volume":1321,"transactions":9,"vwap":446},"2025-12-03",19600,{"date":1323,"open":722,"high":322,"low":745,"close":492,"change":810,"percent_change":788,"volume":981,"transactions":9,"vwap":492},"2025-12-02",{"date":1325,"open":542,"high":322,"low":773,"close":557,"change":347,"percent_change":348,"volume":1326,"transactions":9,"vwap":557},"2025-12-01",12600,{"date":1328,"open":378,"high":494,"low":745,"close":492,"change":278,"percent_change":357,"volume":1329,"transactions":9,"vwap":492},"2025-11-28",5900,{"date":1331,"open":265,"high":354,"low":265,"close":378,"change":645,"percent_change":1255,"volume":1332,"transactions":9,"vwap":378},"2025-11-26",21500,{"date":1334,"open":380,"high":380,"low":283,"close":399,"change":695,"percent_change":287,"volume":1335,"transactions":9,"vwap":399},"2025-11-25",10900,{"date":1337,"open":284,"high":264,"low":284,"close":243,"change":357,"percent_change":859,"volume":1338,"transactions":9,"vwap":243},"2025-11-24",8400,{"date":1340,"open":243,"high":407,"low":243,"close":777,"change":888,"percent_change":889,"volume":827,"transactions":9,"vwap":777},"2025-11-21",{"date":1342,"open":551,"high":322,"low":407,"close":745,"change":545,"percent_change":706,"volume":1343,"transactions":9,"vwap":745},"2025-11-20",21800,{"date":1345,"open":344,"high":671,"low":722,"close":722,"change":1004,"percent_change":1346,"volume":1347,"transactions":9,"vwap":722},"2025-11-19",-0.52,4900,{"date":1349,"open":344,"high":344,"low":380,"close":354,"change":534,"percent_change":535,"volume":1350,"transactions":9,"vwap":354},"2025-11-18",17500,{"date":1352,"open":485,"high":483,"low":710,"close":710,"change":382,"percent_change":236,"volume":1353,"transactions":9,"vwap":710},"2025-11-17",7000,{"date":1355,"open":454,"high":346,"low":551,"close":454,"change":296,"percent_change":1356,"volume":1357,"transactions":9,"vwap":454},"2025-11-14",-0.55,10100,{"date":1359,"open":854,"high":867,"low":485,"close":474,"change":258,"percent_change":718,"volume":1249,"transactions":9,"vwap":474},"2025-11-13",{"date":1361,"open":333,"high":416,"low":492,"close":492,"change":785,"percent_change":268,"volume":1362,"transactions":9,"vwap":492},"2025-11-12",11500,{"date":1364,"open":454,"high":346,"low":390,"close":390,"change":673,"percent_change":674,"volume":1365,"transactions":9,"vwap":390},"2025-11-11",4700,{"date":1367,"open":700,"high":454,"low":745,"close":722,"change":569,"percent_change":1368,"volume":1329,"transactions":9,"vwap":722},"2025-11-10",0.42,{"date":1370,"open":512,"high":542,"low":312,"close":264,"change":674,"percent_change":151,"volume":702,"transactions":9,"vwap":264},"2025-11-07",{"date":1372,"open":388,"high":773,"low":566,"close":624,"change":594,"percent_change":420,"volume":1373,"transactions":9,"vwap":624},"2025-11-06",391200,{"date":1375,"open":784,"high":745,"low":826,"close":254,"change":438,"percent_change":1062,"volume":1376,"transactions":9,"vwap":254},"2025-11-05",21000,{"date":1378,"open":980,"high":303,"low":980,"close":284,"change":348,"percent_change":835,"volume":1379,"transactions":9,"vwap":284},"2025-11-04",18100,{"date":1381,"open":777,"high":264,"low":274,"close":388,"change":569,"percent_change":1368,"volume":1268,"transactions":9,"vwap":388},"2025-11-03",{"date":1383,"open":512,"high":700,"low":265,"close":243,"change":594,"percent_change":420,"volume":1384,"transactions":9,"vwap":243},"2025-10-31",157800,{"date":1386,"open":483,"high":483,"low":312,"close":512,"change":296,"percent_change":297,"volume":955,"transactions":9,"vwap":512},"2025-10-30",{"date":1388,"open":454,"high":671,"low":745,"close":551,"change":496,"percent_change":534,"volume":1389,"transactions":9,"vwap":551},"2025-10-29",20700,{"date":1391,"open":550,"high":334,"low":381,"close":381,"change":1122,"percent_change":1392,"volume":1285,"transactions":9,"vwap":381},"2025-10-28",-0.79,{"date":1394,"open":485,"high":356,"low":485,"close":474,"change":645,"percent_change":1255,"volume":1395,"transactions":9,"vwap":474},"2025-10-27",11200,{"date":1397,"open":492,"high":354,"low":557,"close":378,"change":391,"percent_change":392,"volume":1237,"transactions":9,"vwap":378},"2025-10-24",{"date":1399,"open":773,"high":378,"low":773,"close":710,"change":111,"percent_change":486,"volume":1400,"transactions":9,"vwap":710},"2025-10-23",7700,{"date":1402,"open":381,"high":454,"low":407,"close":700,"change":810,"percent_change":788,"volume":1403,"transactions":9,"vwap":700},"2025-10-22",9800,{"date":1405,"open":333,"high":333,"low":745,"close":745,"change":706,"percent_change":1406,"volume":753,"transactions":9,"vwap":745},"2025-10-21",-0.59,{"date":1408,"open":333,"high":346,"low":454,"close":418,"change":673,"percent_change":674,"volume":1409,"transactions":9,"vwap":418},"2025-10-20",18800,{"date":1411,"open":418,"high":334,"low":492,"close":483,"change":278,"percent_change":357,"volume":885,"transactions":9,"vwap":483},"2025-10-17",{"date":1413,"open":418,"high":344,"low":485,"close":322,"change":701,"percent_change":37,"volume":1414,"transactions":9,"vwap":322},"2025-10-16",3400,{"date":1416,"open":699,"high":492,"low":699,"close":398,"change":751,"percent_change":752,"volume":1417,"transactions":9,"vwap":398},"2025-10-15",3300,{"date":1419,"open":293,"high":557,"low":893,"close":777,"change":111,"percent_change":486,"volume":1300,"transactions":9,"vwap":777},"2025-10-14",{"date":1421,"open":485,"high":485,"low":283,"close":293,"change":347,"percent_change":348,"volume":1318,"transactions":9,"vwap":293},"2025-10-13",{"date":1423,"open":550,"high":550,"low":265,"close":388,"change":348,"percent_change":835,"volume":1424,"transactions":9,"vwap":388},"2025-10-10",52400,{"date":1426,"open":551,"high":485,"low":254,"close":557,"change":569,"percent_change":1368,"volume":1427,"transactions":9,"vwap":557},"2025-10-09",13600,{"date":1429,"open":485,"high":485,"low":254,"close":254,"change":327,"percent_change":673,"volume":1430,"transactions":9,"vwap":254},"2025-10-08",33800,{"date":1432,"open":388,"high":485,"low":388,"close":264,"change":805,"percent_change":806,"volume":1433,"transactions":9,"vwap":264},"2025-10-07",20200,{"date":1435,"open":390,"high":333,"low":773,"close":722,"change":486,"percent_change":487,"volume":1261,"transactions":9,"vwap":722},"2025-10-06",{"date":1437,"open":483,"high":354,"low":399,"close":390,"change":810,"percent_change":788,"volume":1438,"transactions":9,"vwap":390},"2025-10-03",29300,{"date":1440,"open":399,"high":722,"low":699,"close":700,"change":382,"percent_change":236,"volume":1441,"transactions":9,"vwap":700},"2025-10-02",32400,{"date":1443,"open":550,"high":483,"low":745,"close":492,"change":106,"percent_change":701,"volume":1444,"transactions":9,"vwap":492},"2025-10-01",37100,{"date":1446,"open":542,"high":492,"low":398,"close":700,"change":268,"percent_change":768,"volume":903,"transactions":9,"vwap":700},"2025-09-30",{"date":1448,"open":388,"high":492,"low":388,"close":542,"change":673,"percent_change":674,"volume":1362,"transactions":9,"vwap":542},"2025-09-29",{"date":1450,"open":264,"high":492,"low":512,"close":254,"change":751,"percent_change":752,"volume":1321,"transactions":9,"vwap":254},"2025-09-26",{"date":1452,"open":773,"high":390,"low":312,"close":283,"change":1271,"percent_change":316,"volume":1453,"transactions":9,"vwap":283},"2025-09-25",37500,{"date":1455,"open":378,"high":671,"low":390,"close":378,"change":901,"percent_change":1456,"volume":1457,"transactions":9,"vwap":378},"2025-09-24",-0.62,13900,{"date":1459,"open":854,"high":760,"low":493,"close":726,"change":810,"percent_change":788,"volume":1460,"transactions":9,"vwap":726},"2025-09-23",10800,{"date":1462,"open":356,"high":867,"low":418,"close":416,"change":545,"percent_change":706,"volume":1463,"transactions":9,"vwap":416},"2025-09-22",23900,{"date":1465,"open":493,"high":1192,"low":454,"close":446,"change":496,"percent_change":534,"volume":1466,"transactions":9,"vwap":446},"2025-09-19",425000,{"date":1468,"open":867,"high":867,"low":334,"close":416,"change":487,"percent_change":762,"volume":1222,"transactions":9,"vwap":416},"2025-09-18",{"date":1470,"open":866,"high":866,"low":356,"close":760,"change":496,"percent_change":534,"volume":1471,"transactions":9,"vwap":760},"2025-09-17",24600,{"date":1473,"open":334,"high":866,"low":492,"close":446,"change":515,"percent_change":146,"volume":1474,"transactions":9,"vwap":446},"2025-09-16",31400,{"date":1476,"open":710,"high":1477,"low":710,"close":354,"change":645,"percent_change":1255,"volume":1376,"transactions":9,"vwap":354},"2025-09-15",29.54,{"date":1479,"open":550,"high":485,"low":722,"close":551,"change":673,"percent_change":674,"volume":941,"transactions":9,"vwap":551},"2025-09-12",{"date":1481,"open":830,"high":722,"low":830,"close":700,"change":681,"percent_change":897,"volume":1482,"transactions":9,"vwap":700},"2025-09-11",29900,{"date":1484,"open":312,"high":283,"low":284,"close":284,"change":357,"percent_change":794,"volume":1485,"transactions":9,"vwap":284},"2025-09-10",7500,{"date":1487,"open":293,"high":254,"low":830,"close":642,"change":810,"percent_change":788,"volume":1488,"transactions":9,"vwap":642},"2025-09-09",20400,{"date":1490,"open":265,"high":312,"low":275,"close":303,"change":496,"percent_change":476,"volume":1491,"transactions":9,"vwap":303},"2025-09-08",8100,{"date":1493,"open":284,"high":243,"low":834,"close":784,"change":788,"percent_change":51,"volume":1494,"transactions":9,"vwap":784},"2025-09-05",8900,{"date":1496,"open":582,"high":608,"low":1497,"close":233,"change":111,"percent_change":347,"volume":970,"transactions":9,"vwap":233},"2025-09-04",28.16,{"date":1499,"open":1036,"high":608,"low":1036,"close":294,"change":268,"percent_change":121,"volume":1500,"transactions":9,"vwap":294},"2025-09-03",19000,{"date":1502,"open":1497,"high":834,"low":222,"close":232,"change":327,"percent_change":810,"volume":1500,"transactions":9,"vwap":232},"2025-09-02",{"date":1504,"open":264,"high":264,"low":566,"close":616,"change":487,"percent_change":1505,"volume":1506,"transactions":9,"vwap":616},"2025-08-29",-0.35,9100,{"date":1508,"open":980,"high":295,"low":566,"close":295,"change":391,"percent_change":141,"volume":1347,"transactions":9,"vwap":295},"2025-08-28",{"date":1510,"open":980,"high":980,"low":1511,"close":232,"change":785,"percent_change":268,"volume":1512,"transactions":9,"vwap":232},"2025-08-27",28.12,4300,{"date":1514,"open":244,"high":608,"low":1515,"close":566,"change":918,"percent_change":1516,"volume":1517,"transactions":9,"vwap":566},"2025-08-26",28.24,-1.12,7400,{"date":1519,"open":275,"high":777,"low":275,"close":283,"change":268,"percent_change":121,"volume":890,"transactions":9,"vwap":283},"2025-08-25",{"date":1521,"open":233,"high":303,"low":233,"close":265,"change":681,"percent_change":1522,"volume":1523,"transactions":9,"vwap":265},"2025-08-22",0.92,122500,{"date":1525,"open":616,"high":244,"low":1036,"close":1515,"change":382,"percent_change":236,"volume":1512,"transactions":9,"vwap":1515},"2025-08-21",{"date":1527,"open":244,"high":834,"low":232,"close":980,"change":810,"percent_change":788,"volume":1528,"transactions":9,"vwap":980},"2025-08-20",9600,{"date":1530,"open":244,"high":245,"low":1016,"close":616,"change":226,"percent_change":918,"volume":1531,"transactions":9,"vwap":616},"2025-08-19",5400,{"date":1533,"open":839,"high":839,"low":1515,"close":834,"change":382,"percent_change":236,"volume":1534,"transactions":9,"vwap":834},"2025-08-18",8700,{"date":1536,"open":582,"high":793,"low":295,"close":705,"change":391,"percent_change":141,"volume":1329,"transactions":9,"vwap":705},"2025-08-15",{"date":1538,"open":980,"high":233,"low":244,"close":1539,"change":278,"percent_change":357,"volume":1403,"transactions":9,"vwap":1539},"2025-08-14",28.32,{"date":1541,"open":834,"high":608,"low":244,"close":294,"change":268,"percent_change":121,"volume":1542,"transactions":9,"vwap":294},"2025-08-13",3200,{"date":1544,"open":1497,"high":980,"low":792,"close":232,"change":258,"percent_change":1545,"volume":1546,"transactions":9,"vwap":232},"2025-08-12",0.53,6100,{"date":1548,"open":990,"high":1549,"low":1550,"close":1511,"change":706,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1511},"2025-08-11",28.15,28.040001,-0.6,5800,{"date":1554,"open":222,"high":284,"low":1555,"close":1061,"change":534,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1061},"2025-08-08",28.11,0.6,4200,{"date":1559,"open":1560,"high":1549,"low":223,"close":1511,"change":106,"percent_change":701,"volume":1561,"transactions":9,"vwap":1511},"2025-08-07",28.030001,12700,{"date":1563,"open":223,"high":1036,"low":989,"close":1564,"change":768,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-08-06",28.059999,0.86,12100,{"date":1568,"open":1569,"high":1570,"low":1571,"close":991,"change":486,"percent_change":594,"volume":1572,"transactions":9,"vwap":991},"2025-08-05",27.84,27.96,27.8,5300,{"date":1574,"open":1575,"high":211,"low":991,"close":1576,"change":674,"percent_change":840,"volume":1572,"transactions":9,"vwap":1576},"2025-08-04",27.83,27.85,{"date":1578,"open":1579,"high":991,"low":1579,"close":212,"change":121,"percent_change":897,"volume":1580,"transactions":9,"vwap":212},"2025-08-01",27.4,12000,{"date":1582,"open":1583,"high":997,"low":1584,"close":1584,"change":545,"percent_change":901,"volume":1546,"transactions":9,"vwap":1584},"2025-07-31",27.51,27.5,{"date":1586,"open":997,"high":1009,"low":1587,"close":1588,"change":949,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-07-30",27.53,27.55,-0.68,11700,{"date":1592,"open":1593,"high":1571,"low":1594,"close":1594,"change":111,"percent_change":347,"volume":1595,"transactions":9,"vwap":1594},"2025-07-29",27.79,27.74,2400,{"date":1597,"open":996,"high":996,"low":998,"close":212,"change":1505,"percent_change":1598,"volume":1599,"transactions":9,"vwap":212},"2025-07-28",-1.25,11000,{"date":1601,"open":1015,"high":1015,"low":1602,"close":235,"change":468,"percent_change":711,"volume":1603,"transactions":9,"vwap":235},"2025-07-25",27.99,11300,{"date":1605,"open":1549,"high":1036,"low":1549,"close":1606,"change":327,"percent_change":810,"volume":1607,"transactions":9,"vwap":1606},"2025-07-24",28.18,5200,{"date":1609,"open":222,"high":1610,"low":1550,"close":1610,"change":810,"percent_change":788,"volume":715,"transactions":9,"vwap":1610},"2025-07-23",28.17,{"date":1612,"open":1564,"high":222,"low":1564,"close":222,"change":810,"percent_change":788,"volume":1613,"transactions":9,"vwap":222},"2025-07-22",6000,{"date":1615,"open":235,"high":235,"low":223,"close":990,"change":391,"percent_change":141,"volume":1572,"transactions":9,"vwap":990},"2025-07-21",{"date":1617,"open":195,"high":1549,"low":195,"close":989,"change":106,"percent_change":701,"volume":1618,"transactions":9,"vwap":989},"2025-07-18",6600,{"date":1620,"open":196,"high":1621,"low":1569,"close":1621,"change":486,"percent_change":594,"volume":1485,"transactions":9,"vwap":1621},"2025-07-17",27.94,{"date":1623,"open":1593,"high":989,"low":1624,"close":1625,"change":751,"percent_change":1626,"volume":1528,"transactions":9,"vwap":1625},"2025-07-16",27.77,27.97,0.29,{"date":1628,"open":223,"high":223,"low":1576,"close":1629,"change":111,"percent_change":347,"volume":1347,"transactions":9,"vwap":1629},"2025-07-15",27.89,{"date":1631,"open":1569,"high":1570,"low":1569,"close":1632,"change":468,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-07-14",27.9,-0.29,6500,{"date":1636,"open":1549,"high":1549,"low":1027,"close":1027,"change":278,"percent_change":357,"volume":1347,"transactions":9,"vwap":1027},"2025-07-11",{"date":1638,"open":211,"high":1610,"low":194,"close":989,"change":545,"percent_change":901,"volume":1639,"transactions":9,"vwap":989},"2025-07-10",14000,{"date":1641,"open":1570,"high":234,"low":1570,"close":792,"change":545,"percent_change":901,"volume":1512,"transactions":9,"vwap":792},"2025-07-09",{"date":1643,"open":1560,"high":235,"low":1569,"close":235,"change":468,"percent_change":711,"volume":1644,"transactions":9,"vwap":235},"2025-07-08",10200,{"date":1646,"open":980,"high":980,"low":1550,"close":1606,"change":545,"percent_change":901,"volume":1072,"transactions":9,"vwap":1606},"2025-07-07",{"date":1648,"open":1511,"high":976,"low":1511,"close":976,"change":674,"percent_change":840,"volume":1649,"transactions":9,"vwap":976},"2025-07-03",3800,{"date":1651,"open":1570,"high":1061,"low":1570,"close":222,"change":645,"percent_change":1652,"volume":1653,"transactions":9,"vwap":222},"2025-07-02",0.46,15800,{"date":1655,"open":235,"high":235,"low":1625,"close":989,"change":810,"percent_change":788,"volume":1607,"transactions":9,"vwap":989},"2025-07-01",{"date":1657,"open":1569,"high":990,"low":1658,"close":1570,"change":111,"percent_change":347,"volume":1659,"transactions":9,"vwap":1570},"2025-06-30",27.78,137400,{"date":1661,"open":235,"high":235,"low":1629,"close":1625,"change":673,"percent_change":515,"volume":1528,"transactions":9,"vwap":1625},"2025-06-27",{"date":1663,"open":989,"high":1564,"low":194,"close":1621,"change":768,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1621},"2025-06-26",0.87,81500,{"date":1667,"open":1625,"high":1625,"low":203,"close":1001,"change":236,"percent_change":1054,"volume":1668,"transactions":9,"vwap":1001},"2025-06-25",8800,{"date":1670,"open":1009,"high":989,"low":1009,"close":211,"change":121,"percent_change":65,"volume":1314,"transactions":9,"vwap":211},"2025-06-24",{"date":1672,"open":1673,"high":211,"low":1588,"close":203,"change":810,"percent_change":788,"volume":1674,"transactions":9,"vwap":203},"2025-06-23",27.56,9500,{"date":1676,"open":195,"high":195,"low":1588,"close":1677,"change":711,"percent_change":1678,"volume":1580,"transactions":9,"vwap":1677},"2025-06-20",27.62,-1,{"date":1680,"open":1584,"high":1681,"low":1584,"close":1632,"change":880,"percent_change":1682,"volume":1561,"transactions":9,"vwap":1632},"2025-06-18",27.92,1.09,{"date":1684,"open":1569,"high":989,"low":1588,"close":1685,"change":706,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-06-17",27.6,-0.61,6900,{"date":1689,"open":212,"high":1593,"low":1588,"close":1624,"change":1690,"percent_change":1691,"volume":1491,"transactions":9,"vwap":1624},"2025-06-16",0.22,0.8,{"date":1693,"open":1673,"high":203,"low":1694,"close":1588,"change":888,"percent_change":618,"volume":1557,"transactions":9,"vwap":1588},"2025-06-13",27.39,{"date":1696,"open":1694,"high":1697,"low":1694,"close":1009,"change":515,"percent_change":126,"volume":1698,"transactions":9,"vwap":1009},"2025-06-12",27.76,2700,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1703,"change":785,"percent_change":268,"volume":1704,"transactions":9,"vwap":1703},"2025-06-11",27.59,27.44,27.57,1200,{"date":1706,"open":997,"high":1009,"low":1707,"close":1588,"change":486,"percent_change":594,"volume":1708,"transactions":9,"vwap":1588},"2025-06-10",27.35,3600,{"date":1710,"open":1711,"high":1677,"low":1694,"close":1711,"change":515,"percent_change":126,"volume":1712,"transactions":9,"vwap":1711},"2025-06-09",27.58,4000,{"date":1714,"open":1715,"high":1703,"low":1716,"close":1717,"change":357,"percent_change":794,"volume":1718,"transactions":9,"vwap":1717},"2025-06-06",27.37,27.36,27.47,3700,{"date":1720,"open":1721,"high":1009,"low":1707,"close":1722,"change":348,"percent_change":1723,"volume":1653,"transactions":9,"vwap":1722},"2025-06-05",27.65,27.54,-0.51,{"date":1725,"open":1003,"high":1009,"low":1726,"close":1009,"change":1690,"percent_change":1691,"volume":1338,"transactions":9,"vwap":1009},"2025-06-04",27.32,{"date":1728,"open":1685,"high":1003,"low":1729,"close":1730,"change":348,"percent_change":1723,"volume":1731,"transactions":9,"vwap":1730},"2025-06-03",27.2,27.46,19900,{"date":1733,"open":1734,"high":1009,"low":1735,"close":1685,"change":560,"percent_change":1736,"volume":802,"transactions":9,"vwap":1685},"2025-06-02",27.27,27.16,1.43,{"date":1738,"open":1003,"high":1009,"low":1739,"close":1740,"change":496,"percent_change":476,"volume":1741,"transactions":9,"vwap":1740},"2025-05-30",27.18,27.21,17600,{"date":1743,"open":1744,"high":1009,"low":1744,"close":1735,"change":357,"percent_change":1271,"volume":1441,"transactions":9,"vwap":1735},"2025-05-29",27.1,{"date":1746,"open":1677,"high":19,"low":1747,"close":1748,"change":545,"percent_change":901,"volume":1749,"transactions":9,"vwap":1748},"2025-05-28",27.22,27.23,4600,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1754,"change":711,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-05-27",27.07,27.61,27.28,-1.02,8300,{"date":1758,"open":1759,"high":19,"low":1759,"close":1673,"change":1690,"percent_change":1691,"volume":1760,"transactions":9,"vwap":1673},"2025-05-23",27.34,6700,{"date":1762,"open":1763,"high":1764,"low":1729,"close":1759,"change":348,"percent_change":1723,"volume":930,"transactions":9,"vwap":1759},"2025-05-22",27.25,27.48,{"date":1766,"open":1764,"high":1764,"low":1729,"close":1764,"change":788,"percent_change":1210,"volume":1653,"transactions":9,"vwap":1764},"2025-05-21",{"date":1768,"open":1748,"high":1764,"low":1729,"close":1759,"change":365,"percent_change":365,"volume":851,"transactions":9,"vwap":1759},"2025-05-20",{"date":1770,"open":1771,"high":1028,"low":1772,"close":1759,"change":121,"percent_change":1522,"volume":1572,"transactions":9,"vwap":1759},"2025-05-19",27.19,27.08,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":111,"percent_change":347,"volume":1779,"transactions":9,"vwap":1778},"2025-05-16",27.01,27.38,26.87,27.09,4500,{"date":1781,"open":1775,"high":1028,"low":1782,"close":1744,"change":382,"percent_change":909,"volume":1353,"transactions":9,"vwap":1744},"2025-05-15",26.94,{"date":1784,"open":1744,"high":1764,"low":1785,"close":1735,"change":534,"percent_change":1786,"volume":1779,"transactions":9,"vwap":1735},"2025-05-14",26.9,0.63,{"date":1788,"open":1789,"high":1763,"low":1790,"close":1791,"change":382,"percent_change":909,"volume":1634,"transactions":9,"vwap":1791},"2025-05-13",27,26.68,26.99,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":751,"percent_change":880,"volume":1749,"transactions":9,"vwap":1797},"2025-05-12",26.97,27.11,26.85,27.049999,{"date":1799,"open":1800,"high":1763,"low":1794,"close":1794,"change":365,"percent_change":365,"volume":1687,"transactions":9,"vwap":1794},"2025-05-09",27.040001,{"date":1802,"open":1800,"high":1800,"low":1803,"close":1794,"change":347,"percent_change":1004,"volume":1804,"transactions":9,"vwap":1794},"2025-05-08",26.96,1400,{"date":1806,"open":1752,"high":1752,"low":1807,"close":1775,"change":348,"percent_change":1346,"volume":1414,"transactions":9,"vwap":1775},"2025-05-07",26.95,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1811,"change":226,"percent_change":1045,"volume":1590,"transactions":9,"vwap":1811},"2025-05-06",26.83,27.15,26,{"date":1814,"open":1815,"high":1763,"low":1815,"close":1816,"change":645,"percent_change":958,"volume":1817,"transactions":9,"vwap":1816},"2025-05-05",27.059999,27.24,8200,{"date":1819,"open":1744,"high":1771,"low":1820,"close":1795,"change":695,"percent_change":1161,"volume":1653,"transactions":9,"vwap":1795},"2025-05-02",26.98,{"date":1822,"open":1823,"high":1824,"low":175,"close":1825,"change":673,"percent_change":515,"volume":1826,"transactions":9,"vwap":1825},"2025-05-01",26.88,26.93,26.92,4400,{"date":1828,"open":1829,"high":1778,"low":1830,"close":1831,"change":940,"percent_change":1832,"volume":1500,"transactions":9,"vwap":1831},"2025-04-30",26.5,26.2,26.89,2.63,{"date":1834,"open":1772,"high":1835,"low":1830,"close":1830,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1830},"2025-04-29",27.17,-0.83,-3.07,7200,{"date":1840,"open":1841,"high":1729,"low":1841,"close":1842,"change":1090,"percent_change":1565,"volume":1534,"transactions":9,"vwap":1842},"2025-04-28",26.8,27.030001,{"date":1844,"open":1845,"high":1763,"low":1846,"close":1841,"change":1122,"percent_change":1847,"volume":1222,"transactions":9,"vwap":1841},"2025-04-25",26.82,26.47,-0.85,{"date":1849,"open":1850,"high":1842,"low":1850,"close":1842,"change":141,"percent_change":1851,"volume":1335,"transactions":9,"vwap":1842},"2025-04-24",26.81,1.2,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":486,"percent_change":594,"volume":1858,"transactions":9,"vwap":1857},"2025-04-23",26.72,26.78,26.59,26.71,2300,{"date":179,"open":1860,"high":1785,"low":1861,"close":1862,"change":545,"percent_change":949,"volume":1708,"transactions":9,"vwap":1862},26.79,25.99,26.74]