[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EMBX":3,"homepage-market-summary":30,"stock-historical-EMBX":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EMBX","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},"VanEck Emerging Markets Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.6751,2.7876,"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},49.1199,49.1501,49.21,49.05,49.02,0.0999,0.2,14119.0431,54.61,48.915,39349.704659512,3.6,3580,{"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":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},5.23,26952,9837426.164878,839.2,"2025-04-22",[182,185,193,203,213,224,234,244,253,264,274,285,294,305,314,323,334,345,356,365,375,385,395,405,415,426,436,445,456,464,473,480,488,497,507,515,523,533,542,550,558,565,574,582,592,600,609,618,629,636,645,654,664,674,682,690,700,708,713,722,728,733,739,744,747,751,757,760,764,768,771,775,778,782,788,796,802,809,815,821,825,832,837,842,847,850,853,857,863,868,871,874,878,882,885,889,893,896,900,903,907,913,916,920,926,931,934,937,941,944,947,953,959,963,968,975,981,987,991,995,1002,1006,1009,1011,1016,1022,1026,1033,1039,1044,1051,1056,1061,1068,1075,1080,1085,1092,1097,1102,1106,1110,1116,1120,1123,1126,1131,1135,1139,1142,1146,1153,1159,1166,1172,1176,1180,1185,1188,1192,1196,1200,1203,1208,1213,1216,1220,1223,1225,1229,1232,1237,1241,1246,1250,1253,1256,1261,1263,1266,1268,1271,1273,1276,1279,1282,1286,1289,1292,1296,1299,1304,1309,1312,1315,1318,1321,1324,1327,1330,1332,1334,1338,1340,1343,1347,1349,1352,1354,1358,1361,1364,1368,1370,1373,1375,1379,1382,1385,1389,1392,1395,1398,1402,1404,1408,1411,1414,1417,1422,1427,1431,1435,1439,1442,1445,1448,1453,1458,1462,1467,1471,1474,1478,1483,1488,1493,1500,1503,1508,1513,1516,1519,1522,1524,1526,1529,1532,1535,1538,1541,1544,1546,1548,1550,1552,1555,1557,1560,1563,1565,1568,1571,1574,1577,1580,1582,1584,1586,1588,1590,1593,1595,1597,1599,1602,1604,1606,1608,1610,1612,1614,1616,1619,1622,1625,1628,1630,1632,1634,1637,1639,1642,1645,1647,1649,1651,1653,1655,1657,1659,1661,1663,1665,1667,1669,1671,1673,1675,1678,1680,1682,1684,1687,1689,1692,1694,1696,1698,1701,1703,1706,1709,1712,1714,1717,1720,1723,1725,1727,1729,1731,1734,1738,1741,1743,1745,1747,1749,1751,1753,1756,1758,1761,1763,1766,1769,1772,1774,1776,1778,1780,1783,1785,1788],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},175,49.1034,{"date":186,"open":20,"high":187,"low":26,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",49.08,-0.3752,-0.76,19523.2153,194,49.0098,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",49.61,49.37,49.3952,-0.0672,-0.14,23751.1423,130,49.4114,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",49.56,49.375,49.4624,-0.0507,-0.1,12622.0923,170,49.4683,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",49.27,49.65,49.26,49.5131,-0.3669,-0.74,82246.0833,350,49.4131,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",49.9,49.75,49.88,0.075,0.15,35714.0253,306,49.8621,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",50.04,49.79,49.805,-0.235,-0.47,25617.5102,240,49.8573,{"date":245,"open":246,"high":246,"low":247,"close":236,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",50.41,49.9799,-0.46,-0.91,373695.3112,327,50.1849,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",50.47,50.55,50.44,50.5,0.055,0.11,22433.4332,218,50.48,{"date":265,"open":266,"high":255,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",50.39,50.365,50.445,0.145,0.29,37933.1612,241,50.4377,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",50.24,50.32,50.11,50.3,-0.065,-0.13,39328.0592,336,50.2149,{"date":286,"open":287,"high":288,"low":289,"close":267,"change":290,"percent_change":147,"volume":291,"transactions":292,"vwap":293},"2026-09-17",50.42,50.43,50.3279,0.1918,41991.1872,293,50.3607,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",50.2501,50.37,50.16,50.1732,-0.0618,-0.12,47289.53457,377,50.3036,{"date":306,"open":276,"high":307,"low":308,"close":309,"change":310,"percent_change":301,"volume":311,"transactions":312,"vwap":313},"2026-09-15",50.31,50.2102,50.235,-0.0595,12752.8266,147,50.2424,{"date":315,"open":307,"high":267,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",50.17,50.2945,-0.2445,-0.48,17730.8018,208,50.2884,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",50.6,50.6399,50.5217,50.539,0.011,0.02,10816.5379,150,50.5639,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",50.56,50.65,50.52,50.528,-0.307,-0.6,17236.436,182,50.5844,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",50.9299,50.94,50.8,50.835,-0.105,-0.21,18707.3903,191,50.8848,{"date":357,"open":358,"high":359,"low":360,"close":348,"change":361,"percent_change":199,"volume":362,"transactions":363,"vwap":364},"2026-09-08",51,51.02,50.9127,-0.07,12211.9008,171,50.9633,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",51.24,50.965,51.01,0.015,0.03,21213.7906,238,51.0179,{"date":376,"open":358,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",51.0163,50.945,50.995,0.2085,0.41,12803.916422,222,50.9869,{"date":386,"open":387,"high":388,"low":387,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",50.73,50.83,50.7865,0.0916,0.18,10705.5729,153,50.7847,{"date":396,"open":397,"high":398,"low":337,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",50.72,50.81,50.6949,-0.413,-0.81,11137.4484,188,50.7192,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":199,"volume":412,"transactions":413,"vwap":414},"2026-08-31",51.09,51.1199,51.0739,51.1079,-0.0721,8794.2241,141,51.1025,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",51.33,51.345,51.16,51.18,-0.25,-0.49,17534.0311,199,51.2152,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",51.47,51.35,51.43,-0.0447,-0.09,12075.0668,169,51.3988,{"date":437,"open":428,"high":438,"low":439,"close":440,"change":441,"percent_change":361,"volume":442,"transactions":443,"vwap":444},"2026-08-26",51.49,51.4202,51.4747,-0.0353,18962.58216,180,51.4564,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",51.48,51.56,51.45,51.51,0.16,0.31,35378.6728,253,51.477,{"date":457,"open":429,"high":458,"low":459,"close":429,"change":460,"percent_change":330,"volume":461,"transactions":462,"vwap":463},"2026-08-24",51.39,51.31,0.01,145618.7516,211,51.3566,{"date":465,"open":417,"high":466,"low":459,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",51.37,51.34,0.07,0.14,13126.0686,155,51.3304,{"date":474,"open":459,"high":459,"low":367,"close":475,"change":209,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",51.27,-0.19,11073.2833,162,51.2699,{"date":481,"open":482,"high":483,"low":482,"close":466,"change":484,"percent_change":485,"volume":486,"transactions":262,"vwap":487},"2026-08-19",51.32,51.38,0.2434,0.48,26060.2552,51.3567,{"date":489,"open":419,"high":419,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",51.11,51.1266,-0.0546,-0.11,8032.9469,136,51.1333,{"date":498,"open":367,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",51.25,51.15,51.1812,-0.0788,-0.15,24995.5698,161,51.1923,{"date":508,"open":509,"high":429,"low":510,"close":511,"change":361,"percent_change":199,"volume":512,"transactions":513,"vwap":514},"2026-08-14",51.335,51.23,51.26,12454.7288,168,51.2773,{"date":516,"open":459,"high":517,"low":518,"close":417,"change":469,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-13",51.36,51.2884,0.27,25010.6365,276,51.3256,{"date":524,"open":525,"high":417,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-12",51.28,51.0512,51.19,0.04,0.08,26396.8198,231,51.1735,{"date":534,"open":535,"high":536,"low":537,"close":500,"change":112,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-11",51.185,51.2799,51.1421,-0.02,11094.6825,177,51.1908,{"date":543,"open":544,"high":367,"low":500,"close":419,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-10",51.21,-0.1601,-0.31,26170.9731,259,51.1852,{"date":551,"open":458,"high":458,"low":552,"close":553,"change":554,"percent_change":122,"volume":555,"transactions":556,"vwap":557},"2026-08-07",51.2399,51.3201,0.1301,53232.211459,278,51.2599,{"date":559,"open":428,"high":428,"low":560,"close":527,"change":561,"percent_change":493,"volume":562,"transactions":563,"vwap":564},"2026-08-06",51.145,-0.055,15533.0867,183,51.1956,{"date":566,"open":567,"high":511,"low":568,"close":569,"change":570,"percent_change":528,"volume":571,"transactions":572,"vwap":573},"2026-08-05",51.22,51.165,51.245,0.0199,15567.0783,189,51.2366,{"date":575,"open":576,"high":367,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":262,"vwap":581},"2026-08-04",51.14,51.2251,0.2701,0.53,77623.842491,51.212,{"date":583,"open":584,"high":585,"low":584,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-03",50.9,50.98,50.955,-0.205,-0.4,16118.7483,202,50.9514,{"date":593,"open":594,"high":595,"low":596,"close":419,"change":371,"percent_change":107,"volume":597,"transactions":598,"vwap":599},"2026-07-31",51.08,51.29,50.9599,63363.4083,362,51.1271,{"date":601,"open":602,"high":603,"low":604,"close":603,"change":605,"percent_change":606,"volume":607,"transactions":262,"vwap":608},"2026-07-30",51.005,51.13,50.99,0.285,0.56,16272.7249,51.0788,{"date":610,"open":348,"high":369,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-29",50.825,50.845,-0.1382,-0.27,56105.894176,497,50.8919,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-28",50.89,51.015,50.88,50.9832,0.1099,0.22,10959.0841,167,50.9651,{"date":630,"open":622,"high":347,"low":398,"close":631,"change":632,"percent_change":452,"volume":633,"transactions":634,"vwap":635},"2026-07-27",50.8733,0.1549,24077.4061,166,50.8479,{"date":637,"open":387,"high":638,"low":639,"close":640,"change":641,"percent_change":330,"volume":642,"transactions":643,"vwap":644},"2026-07-24",50.79,50.69,50.7184,0.0084,16225.1476,236,50.7333,{"date":646,"open":647,"high":647,"low":256,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-23",50.85,50.71,-0.175,-0.34,42551.9706,254,50.6789,{"date":655,"open":656,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-22",50.96,50.86,50.885,-0.0995,-0.2,30156.3112,283,50.8893,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":371,"volume":671,"transactions":672,"vwap":673},"2026-07-21",51.04,51.052,50.93,50.9845,0.0145,25067.1492,224,51.0145,{"date":675,"open":676,"high":666,"low":584,"close":677,"change":678,"percent_change":199,"volume":679,"transactions":680,"vwap":681},"2026-07-20",51.03,50.97,-0.0706,40413.6312,198,50.942,{"date":683,"open":676,"high":407,"low":358,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-17",51.0406,-0.0878,-0.17,35121.8682,148,51.0321,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":686,"volume":697,"transactions":698,"vwap":699},"2026-07-16",51.1,51.1299,51.06,51.1284,-0.0861,31810.5212,213,51.0947,{"date":701,"open":527,"high":499,"low":603,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-15",51.2145,0.1545,0.3,29207.0069,268,51.1958,{"date":709,"open":419,"high":419,"low":666,"close":694,"change":230,"percent_change":270,"volume":710,"transactions":711,"vwap":712},"2026-07-14",14370.8074,138,51.0804,{"date":714,"open":407,"high":407,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-13",50.9001,50.91,-0.29,-0.57,26688.5534,264,50.9625,{"date":723,"open":724,"high":544,"low":419,"close":725,"change":726,"percent_change":391,"volume":727,"transactions":9,"vwap":725},"2026-07-10",51.17,51.2,0.09,172500,{"date":729,"open":730,"high":500,"low":731,"close":490,"change":230,"percent_change":270,"volume":732,"transactions":9,"vwap":490},"2026-07-09",51.029999,51.0099983,28000,{"date":734,"open":735,"high":585,"low":736,"close":656,"change":476,"percent_change":737,"volume":738,"transactions":9,"vwap":656},"2026-07-08",50.95,50.84,-0.37,8700,{"date":740,"open":367,"high":367,"low":490,"close":500,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":500},"2026-07-07",-0.08,-0.16,16300,{"date":745,"open":420,"high":511,"low":724,"close":510,"change":528,"percent_change":529,"volume":746,"transactions":9,"vwap":510},"2026-07-06",16500,{"date":748,"open":407,"high":725,"low":407,"close":527,"change":749,"percent_change":381,"volume":750,"transactions":9,"vwap":527},"2026-07-02",0.21,9800,{"date":752,"open":358,"high":753,"low":668,"close":585,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":585},"2026-07-01",51.099998,-0.33,-0.64,23000,{"date":758,"open":466,"high":458,"low":459,"close":459,"change":281,"percent_change":421,"volume":759,"transactions":9,"vwap":459},"2026-06-30",16200,{"date":761,"open":417,"high":762,"low":417,"close":762,"change":469,"percent_change":519,"volume":763,"transactions":9,"vwap":762},"2026-06-29",51.44,16800,{"date":765,"open":482,"high":766,"low":767,"close":767,"change":371,"percent_change":107,"volume":746,"transactions":9,"vwap":767},"2026-06-26",51.4,51.3,{"date":769,"open":429,"high":429,"low":511,"close":475,"change":371,"percent_change":107,"volume":770,"transactions":9,"vwap":475},"2026-06-25",55700,{"date":772,"open":595,"high":595,"low":527,"close":367,"change":107,"percent_change":773,"volume":774,"transactions":9,"vwap":367},"2026-06-24",0.12,24800,{"date":776,"open":419,"high":567,"low":576,"close":420,"change":742,"percent_change":546,"volume":777,"transactions":9,"vwap":420},"2026-06-23",14400,{"date":779,"open":517,"high":780,"low":482,"close":467,"change":476,"percent_change":737,"volume":781,"transactions":9,"vwap":467},"2026-06-22",51.41,9600,{"date":783,"open":784,"high":785,"low":438,"close":786,"change":468,"percent_change":469,"volume":787,"transactions":9,"vwap":786},"2026-06-18",51.55,51.59,51.53,75400,{"date":789,"open":790,"high":791,"low":762,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-17",51.8,51.81,51.46,-0.35,-0.68,33900,{"date":797,"open":798,"high":799,"low":800,"close":791,"change":107,"percent_change":773,"volume":801,"transactions":9,"vwap":791},"2026-06-16",51.82,51.85,51.79,28300,{"date":803,"open":790,"high":798,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-15",51.73,51.75,0.24,0.47,14100,{"date":810,"open":430,"high":811,"low":466,"close":450,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":450},"2026-06-12",51.52,0.05,0.1,10700,{"date":816,"open":817,"high":438,"low":817,"close":792,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":792},"2026-06-11",51.040001,0.55,1.08,18400,{"date":822,"open":823,"high":823,"low":620,"close":716,"change":742,"percent_change":546,"volume":824,"transactions":9,"vwap":716},"2026-06-10",51.060001,13700,{"date":826,"open":827,"high":603,"low":828,"close":829,"change":830,"percent_change":818,"volume":831,"transactions":9,"vwap":829},"2026-06-09",51.049999,50.92,51.07,0.28,13900,{"date":833,"open":584,"high":584,"low":834,"close":638,"change":835,"percent_change":301,"volume":836,"transactions":9,"vwap":638},"2026-06-08",50.77,-0.06,4600,{"date":838,"open":823,"high":823,"low":349,"close":647,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":647},"2026-06-05",-0.53,-1.03,5800,{"date":843,"open":844,"high":430,"low":467,"close":483,"change":845,"percent_change":122,"volume":846,"transactions":9,"vwap":483},"2026-06-04",51.42,0.13,9900,{"date":848,"open":367,"high":417,"low":510,"close":499,"change":660,"percent_change":849,"volume":814,"transactions":9,"vwap":499},"2026-06-03",-0.39,{"date":851,"open":780,"high":449,"low":766,"close":449,"change":845,"percent_change":122,"volume":852,"transactions":9,"vwap":449},"2026-06-02",20000,{"date":854,"open":499,"high":467,"low":420,"close":482,"change":717,"percent_change":855,"volume":856,"transactions":9,"vwap":482},"2026-06-01",-0.56,20700,{"date":858,"open":859,"high":860,"low":448,"close":861,"change":812,"percent_change":813,"volume":862,"transactions":9,"vwap":861},"2026-05-29",51.57,51.67,51.61,18100,{"date":864,"open":430,"high":448,"low":467,"close":448,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":448},"2026-05-28",0.19,0.37,14800,{"date":869,"open":467,"high":483,"low":767,"close":466,"change":469,"percent_change":519,"volume":870,"transactions":9,"vwap":466},"2026-05-27",99900,{"date":872,"open":483,"high":483,"low":603,"close":510,"change":260,"percent_change":625,"volume":873,"transactions":9,"vwap":510},"2026-05-26",648600,{"date":875,"open":510,"high":780,"low":829,"close":876,"change":812,"percent_change":813,"volume":877,"transactions":9,"vwap":876},"2026-05-22",51.12,40900,{"date":879,"open":584,"high":603,"low":584,"close":829,"change":538,"percent_change":880,"volume":881,"transactions":9,"vwap":829},"2026-05-21",-0.04,21100,{"date":883,"open":620,"high":576,"low":620,"close":407,"change":866,"percent_change":38,"volume":884,"transactions":9,"vwap":407},"2026-05-20",23600,{"date":886,"open":657,"high":358,"low":887,"close":397,"change":614,"percent_change":839,"volume":888,"transactions":9,"vwap":397},"2026-05-19",50.66,39700,{"date":890,"open":490,"high":490,"low":891,"close":604,"change":812,"percent_change":813,"volume":892,"transactions":9,"vwap":604},"2026-05-18",50.87,20600,{"date":894,"open":823,"high":823,"low":348,"close":348,"change":849,"percent_change":189,"volume":895,"transactions":9,"vwap":348},"2026-05-15",26900,{"date":897,"open":447,"high":447,"low":417,"close":417,"change":898,"percent_change":835,"volume":899,"transactions":9,"vwap":417},"2026-05-14",-0.03,19900,{"date":901,"open":844,"high":447,"low":429,"close":517,"change":835,"percent_change":301,"volume":902,"transactions":9,"vwap":517},"2026-05-13",72200,{"date":904,"open":844,"high":430,"low":467,"close":844,"change":301,"percent_change":905,"volume":906,"transactions":9,"vwap":844},"2026-05-12",-0.23,15700,{"date":908,"open":909,"high":910,"low":811,"close":911,"change":476,"percent_change":737,"volume":912,"transactions":9,"vwap":911},"2026-05-11",51.63,51.66,51.54,254700,{"date":914,"open":798,"high":798,"low":915,"close":804,"change":260,"percent_change":749,"volume":831,"transactions":9,"vwap":804},"2026-05-08",51.68,{"date":917,"open":800,"high":800,"low":785,"close":918,"change":898,"percent_change":835,"volume":919,"transactions":9,"vwap":918},"2026-05-07",51.62,38000,{"date":921,"open":922,"high":910,"low":922,"close":923,"change":381,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-05-06",51.5,51.65,0.8,35500,{"date":927,"open":725,"high":482,"low":725,"close":367,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":367},"2026-05-05",0.17,0.33,42100,{"date":932,"open":725,"high":499,"low":585,"close":829,"change":717,"percent_change":855,"volume":933,"transactions":9,"vwap":829},"2026-05-04",13400,{"date":935,"open":417,"high":922,"low":482,"close":517,"change":742,"percent_change":546,"volume":936,"transactions":9,"vwap":517},"2026-05-01",48500,{"date":938,"open":458,"high":784,"low":417,"close":811,"change":452,"percent_change":939,"volume":940,"transactions":9,"vwap":811},"2026-04-30",0.61,63300,{"date":942,"open":466,"high":483,"low":544,"close":544,"change":546,"percent_change":341,"volume":943,"transactions":9,"vwap":544},"2026-04-29",93200,{"date":945,"open":780,"high":448,"low":766,"close":811,"change":112,"percent_change":538,"volume":946,"transactions":9,"vwap":811},"2026-04-28",31600,{"date":948,"open":949,"high":950,"low":922,"close":786,"change":951,"percent_change":793,"volume":952,"transactions":9,"vwap":786},"2026-04-27",51.7,51.72,-0.18,42000,{"date":954,"open":861,"high":955,"low":956,"close":957,"change":260,"percent_change":749,"volume":958,"transactions":9,"vwap":957},"2026-04-24",51.76,51.6,51.71,15000,{"date":960,"open":955,"high":791,"low":450,"close":956,"change":961,"percent_change":248,"volume":962,"transactions":9,"vwap":956},"2026-04-23",-0.24,24400,{"date":964,"open":965,"high":965,"low":790,"close":966,"change":529,"percent_change":230,"volume":967,"transactions":9,"vwap":966},"2026-04-22",51.96,51.84,14600,{"date":969,"open":970,"high":971,"low":804,"close":955,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":955},"2026-04-21",51.97,52.16,-0.28,-0.54,23300,{"date":976,"open":977,"high":977,"low":970,"close":978,"change":979,"percent_change":209,"volume":980,"transactions":9,"vwap":978},"2026-04-20",52.12,52.040001,-0.05,662200,{"date":982,"open":971,"high":983,"low":978,"close":984,"change":866,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-04-17",52.28,52.09,0.72,66000,{"date":988,"open":989,"high":800,"low":909,"close":950,"change":979,"percent_change":209,"volume":990,"transactions":9,"vwap":950},"2026-04-16",51.77,42400,{"date":992,"open":957,"high":798,"low":993,"close":989,"change":432,"percent_change":686,"volume":994,"transactions":9,"vwap":989},"2026-04-15",51.64,21200,{"date":996,"open":798,"high":997,"low":791,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-04-14",51.93,51.86,0.23,0.45,19500,{"date":1003,"open":511,"high":909,"low":511,"close":909,"change":452,"percent_change":1004,"volume":1005,"transactions":9,"vwap":909},"2026-04-13",0.6,31400,{"date":1007,"open":429,"high":428,"low":475,"close":482,"change":773,"percent_change":999,"volume":1008,"transactions":9,"vwap":482},"2026-04-10",17400,{"date":1010,"open":817,"high":467,"low":604,"close":725,"change":451,"percent_change":452,"volume":962,"transactions":9,"vwap":725},"2026-04-09",{"date":1012,"open":420,"high":420,"low":735,"close":817,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":817},"2026-04-08",0.76,1.51,16100,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1019,"change":528,"percent_change":529,"volume":1021,"transactions":9,"vwap":1019},"2026-04-07",50.26,50.28,49.97,32500,{"date":1023,"open":1024,"high":277,"low":1024,"close":276,"change":460,"percent_change":330,"volume":1025,"transactions":9,"vwap":276},"2026-04-06",50.2,24200,{"date":1027,"open":1028,"high":338,"low":1029,"close":1030,"change":1031,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-04-02",50.049999,49.99,50.23,0,129600,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1030,"change":773,"percent_change":806,"volume":1038,"transactions":9,"vwap":1030},"2026-04-01",50.25,50.34,50.15,43300,{"date":1040,"open":226,"high":1041,"low":227,"close":278,"change":1004,"percent_change":1042,"volume":1043,"transactions":9,"vwap":278},"2026-03-31",50.18,1.21,60400,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":301,"percent_change":961,"volume":1050,"transactions":9,"vwap":1049},"2026-03-30",49.71,49.72,49.44,49.51,48900,{"date":1052,"open":1046,"high":1053,"low":1054,"close":1054,"change":972,"percent_change":855,"volume":1055,"transactions":9,"vwap":1054},"2026-03-27",49.85,49.63,24900,{"date":1057,"open":1041,"high":1036,"low":1058,"close":1058,"change":973,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-03-26",49.91,-1.07,247800,{"date":1062,"open":1063,"high":1064,"low":307,"close":1065,"change":452,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-03-25",50.4,50.49,50.45,0.62,21800,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":421,"percent_change":1074,"volume":1025,"transactions":9,"vwap":1073},"2026-03-24",50.07,50.21,50.02,50.14,-0.5,{"date":1076,"open":1077,"high":398,"low":1077,"close":266,"change":485,"percent_change":1078,"volume":1079,"transactions":9,"vwap":266},"2026-03-23",50.19,0.96,44100,{"date":1081,"open":277,"high":277,"low":228,"close":1058,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1058},"2026-03-20",-0.63,-1.25,19800,{"date":1086,"open":278,"high":1087,"low":1088,"close":1089,"change":845,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-03-19",50.59,50.099998,50.54,0.26,56600,{"date":1093,"open":325,"high":325,"low":246,"close":246,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":246},"2026-03-18",-0.26,-0.51,17200,{"date":1098,"open":639,"high":584,"low":1099,"close":1100,"change":230,"percent_change":704,"volume":1101,"transactions":9,"vwap":1100},"2026-03-17",50.62,50.67,887500,{"date":1103,"open":1104,"high":834,"low":287,"close":338,"change":749,"percent_change":1105,"volume":925,"transactions":9,"vwap":338},"2026-03-16",50.46,0.42,{"date":1107,"open":338,"high":1089,"low":1035,"close":307,"change":503,"percent_change":1108,"volume":1109,"transactions":9,"vwap":307},"2026-03-13",-0.3,65700,{"date":1111,"open":397,"high":1112,"low":1063,"close":1104,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1104},"2026-03-12",50.75,-0.38,-0.75,81900,{"date":1117,"open":753,"high":499,"low":1118,"close":736,"change":660,"percent_change":849,"volume":1119,"transactions":9,"vwap":736},"2026-03-11",50.82,122900,{"date":1121,"open":359,"high":595,"low":359,"close":817,"change":749,"percent_change":381,"volume":1122,"transactions":9,"vwap":817},"2026-03-10",22900,{"date":1124,"open":266,"high":736,"low":266,"close":388,"change":812,"percent_change":813,"volume":1125,"transactions":9,"vwap":388},"2026-03-09",34400,{"date":1127,"open":1128,"high":891,"low":256,"close":1129,"change":614,"percent_change":839,"volume":1130,"transactions":9,"vwap":1129},"2026-03-06",50.58,50.78,14000,{"date":1132,"open":510,"high":510,"low":620,"close":827,"change":737,"percent_change":1133,"volume":1134,"transactions":9,"vwap":827},"2026-03-05",-0.72,12900,{"date":1136,"open":459,"high":762,"low":459,"close":844,"change":1090,"percent_change":1137,"volume":1138,"transactions":9,"vwap":844},"2026-03-04",0.51,5900,{"date":1140,"open":358,"high":510,"low":1129,"close":419,"change":973,"percent_change":1141,"volume":862,"transactions":9,"vwap":419},"2026-03-03",-1.04,{"date":1143,"open":949,"high":950,"low":450,"close":949,"change":341,"percent_change":1144,"volume":1145,"transactions":9,"vwap":949},"2026-03-02",-1.15,11000,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":979,"percent_change":209,"volume":1152,"transactions":9,"vwap":1151},"2026-02-27",52.27,52.31,52.22,52.3,25600,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":361,"percent_change":281,"volume":1158,"transactions":9,"vwap":1157},"2026-02-26",52.47,52.21,52.35,27900,{"date":1160,"open":1161,"high":1162,"low":1149,"close":1163,"change":391,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-02-25",52.34,52.51,52.42,0.34,45200,{"date":1167,"open":1168,"high":1151,"low":1169,"close":1170,"change":371,"percent_change":107,"volume":1171,"transactions":9,"vwap":1170},"2026-02-24",52.25,52.14,52.24,39300,{"date":1173,"open":1150,"high":1174,"low":1175,"close":1156,"change":112,"percent_change":538,"volume":994,"transactions":9,"vwap":1156},"2026-02-23",52.5,52.2,{"date":1177,"open":1178,"high":1170,"low":1178,"close":1150,"change":528,"percent_change":529,"volume":1179,"transactions":9,"vwap":1150},"2026-02-20",52.11,18600,{"date":1181,"open":1170,"high":1182,"low":978,"close":1183,"change":898,"percent_change":835,"volume":1184,"transactions":9,"vwap":1183},"2026-02-19",52.36,52.18,81000,{"date":1186,"open":1170,"high":1151,"low":1175,"close":1156,"change":432,"percent_change":686,"volume":1187,"transactions":9,"vwap":1156},"2026-02-18",8600,{"date":1189,"open":1150,"high":1182,"low":1190,"close":1151,"change":528,"percent_change":529,"volume":1191,"transactions":9,"vwap":1151},"2026-02-17",52.19,32400,{"date":1193,"open":1161,"high":1161,"low":1150,"close":1194,"change":468,"percent_change":845,"volume":1195,"transactions":9,"vwap":1194},"2026-02-13",52.26,47900,{"date":1197,"open":1183,"high":1168,"low":1198,"close":1190,"change":813,"percent_change":865,"volume":1199,"transactions":9,"vwap":1190},"2026-02-12",52.17,24000,{"date":1201,"open":1202,"high":1178,"low":970,"close":984,"change":529,"percent_change":230,"volume":958,"transactions":9,"vwap":984},"2026-02-11",52.0099983,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1202,"change":107,"percent_change":773,"volume":1207,"transactions":9,"vwap":1202},"2026-02-10",51.98,52.080002,10200,{"date":1209,"open":798,"high":1210,"low":798,"close":1211,"change":451,"percent_change":452,"volume":1212,"transactions":9,"vwap":1211},"2026-02-09",52,51.95,8300,{"date":1214,"open":950,"high":791,"low":910,"close":800,"change":122,"percent_change":52,"volume":1215,"transactions":9,"vwap":800},"2026-02-06",28100,{"date":1217,"open":1218,"high":861,"low":911,"close":911,"change":538,"percent_change":880,"volume":1219,"transactions":9,"vwap":911},"2026-02-05",51.58,6600,{"date":1221,"open":910,"high":910,"low":786,"close":448,"change":741,"percent_change":503,"volume":1222,"transactions":9,"vwap":448},"2026-02-04",12000,{"date":1224,"open":915,"high":915,"low":448,"close":993,"change":726,"percent_change":928,"volume":781,"transactions":9,"vwap":993},"2026-02-03",{"date":1226,"open":786,"high":861,"low":811,"close":784,"change":352,"percent_change":1227,"volume":1228,"transactions":9,"vwap":784},"2026-02-02",-0.41,15900,{"date":1230,"open":970,"high":970,"low":805,"close":955,"change":1094,"percent_change":1074,"volume":1231,"transactions":9,"vwap":955},"2026-01-30",20200,{"date":1233,"open":970,"high":1234,"low":1235,"close":1234,"change":813,"percent_change":865,"volume":1236,"transactions":9,"vwap":1234},"2026-01-29",52.02,51.78,8900,{"date":1238,"open":1211,"high":1211,"low":798,"close":1239,"change":209,"percent_change":476,"volume":1240,"transactions":9,"vwap":1239},"2026-01-28",51.92,10800,{"date":1242,"open":1243,"high":1234,"low":1243,"close":1234,"change":830,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1234},"2026-01-27",51.83,0.54,70900,{"date":1247,"open":805,"high":798,"low":1248,"close":1248,"change":812,"percent_change":813,"volume":1249,"transactions":9,"vwap":1248},"2026-01-26",51.74,156300,{"date":1251,"open":922,"high":950,"low":447,"close":1252,"change":865,"percent_change":866,"volume":1001,"transactions":9,"vwap":1252},"2026-01-23",51.69,{"date":1254,"open":458,"high":811,"low":499,"close":922,"change":625,"percent_change":1255,"volume":852,"transactions":9,"vwap":922},"2026-01-22",0.43,{"date":1257,"open":1258,"high":525,"low":1258,"close":525,"change":1255,"percent_change":1259,"volume":1260,"transactions":9,"vwap":525},"2026-01-21",51.080002,0.85,6100,{"date":1262,"open":1129,"high":584,"low":1129,"close":647,"change":281,"percent_change":1094,"volume":846,"transactions":9,"vwap":647},"2026-01-20",{"date":1264,"open":823,"high":829,"low":585,"close":585,"change":880,"percent_change":741,"volume":1265,"transactions":9,"vwap":585},"2026-01-16",9700,{"date":1267,"open":731,"high":829,"low":828,"close":359,"change":371,"percent_change":107,"volume":787,"transactions":9,"vwap":359},"2026-01-15",{"date":1269,"open":828,"high":358,"low":828,"close":604,"change":726,"percent_change":391,"volume":1270,"transactions":9,"vwap":604},"2026-01-14",20800,{"date":1272,"open":348,"high":348,"low":657,"close":584,"change":112,"percent_change":538,"volume":808,"transactions":9,"vwap":584},"2026-01-13",{"date":1274,"open":622,"high":358,"low":622,"close":716,"change":112,"percent_change":538,"volume":1275,"transactions":9,"vwap":716},"2026-01-12",14700,{"date":1277,"open":657,"high":348,"low":1118,"close":828,"change":260,"percent_change":625,"volume":1278,"transactions":9,"vwap":828},"2026-01-09",34900,{"date":1280,"open":584,"high":584,"low":1129,"close":398,"change":209,"percent_change":660,"volume":1281,"transactions":9,"vwap":398},"2026-01-08",133300,{"date":1283,"open":817,"high":817,"low":716,"close":716,"change":493,"percent_change":1284,"volume":1285,"transactions":9,"vwap":716},"2026-01-07",-0.22,32900,{"date":1287,"open":359,"high":730,"low":735,"close":359,"change":469,"percent_change":830,"volume":1288,"transactions":9,"vwap":359},"2026-01-06",27200,{"date":1290,"open":829,"high":829,"low":834,"close":622,"change":230,"percent_change":704,"volume":1291,"transactions":9,"vwap":622},"2026-01-05",29800,{"date":1293,"open":639,"high":1294,"low":337,"close":387,"change":813,"percent_change":23,"volume":1295,"transactions":9,"vwap":387},"2026-01-02",50.76,12600,{"date":1297,"open":387,"high":1112,"low":1298,"close":1298,"change":979,"percent_change":209,"volume":1199,"transactions":9,"vwap":1298},"2025-12-31",50.63,{"date":1300,"open":1301,"high":648,"low":337,"close":1302,"change":107,"percent_change":773,"volume":1303,"transactions":9,"vwap":1302},"2025-12-30",50.7,50.68,10000,{"date":1305,"open":1306,"high":1306,"low":1087,"close":1099,"change":737,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1099},"2025-12-29",50.64,-0.73,2300,{"date":1310,"open":817,"high":827,"low":656,"close":604,"change":898,"percent_change":835,"volume":1311,"transactions":9,"vwap":604},"2025-12-26",5200,{"date":1313,"open":348,"high":730,"low":348,"close":359,"change":845,"percent_change":1090,"volume":1314,"transactions":9,"vwap":359},"2025-12-24",1800,{"date":1316,"open":1112,"high":584,"low":1112,"close":620,"change":806,"percent_change":807,"volume":1317,"transactions":9,"vwap":620},"2025-12-23",23900,{"date":1319,"open":1320,"high":834,"low":337,"close":337,"change":898,"percent_change":835,"volume":852,"transactions":9,"vwap":337},"2025-12-22",50.74,{"date":1322,"open":1320,"high":1320,"low":1302,"close":1302,"change":1031,"percent_change":1031,"volume":1323,"transactions":9,"vwap":1302},"2025-12-19",3900,{"date":1325,"open":337,"high":1112,"low":337,"close":1302,"change":260,"percent_change":625,"volume":1326,"transactions":9,"vwap":1302},"2025-12-18",4400,{"date":1328,"open":337,"high":337,"low":336,"close":1329,"change":503,"percent_change":1108,"volume":808,"transactions":9,"vwap":1329},"2025-12-17",50.57,{"date":1331,"open":639,"high":387,"low":1298,"close":397,"change":107,"percent_change":773,"volume":1228,"transactions":9,"vwap":397},"2025-12-16",{"date":1333,"open":1301,"high":387,"low":1298,"close":887,"change":812,"percent_change":813,"volume":738,"transactions":9,"vwap":887},"2025-12-15",{"date":1335,"open":1336,"high":1100,"low":336,"close":1336,"change":538,"percent_change":880,"volume":1337,"transactions":9,"vwap":1336},"2025-12-12",50.61,10600,{"date":1339,"open":1298,"high":1301,"low":1099,"close":1298,"change":529,"percent_change":451,"volume":814,"transactions":9,"vwap":1298},"2025-12-11",{"date":1341,"open":288,"high":256,"low":288,"close":256,"change":773,"percent_change":806,"volume":1342,"transactions":9,"vwap":256},"2025-12-10",4800,{"date":1344,"open":887,"high":887,"low":1345,"close":288,"change":538,"percent_change":880,"volume":1346,"transactions":9,"vwap":288},"2025-12-09",50.38,11900,{"date":1348,"open":337,"high":337,"low":257,"close":1065,"change":686,"percent_change":650,"volume":1138,"transactions":9,"vwap":1065},"2025-12-08",{"date":1350,"open":349,"high":388,"low":1336,"close":1099,"change":281,"percent_change":1094,"volume":1351,"transactions":9,"vwap":1099},"2025-12-05",10500,{"date":1353,"open":398,"high":398,"low":387,"close":1112,"change":432,"percent_change":951,"volume":1323,"transactions":9,"vwap":1112},"2025-12-04",{"date":1355,"open":388,"high":647,"low":1129,"close":736,"change":23,"percent_change":1356,"volume":1357,"transactions":9,"vwap":736},"2025-12-03",0.39,4900,{"date":1359,"open":338,"high":1306,"low":258,"close":1306,"change":107,"percent_change":773,"volume":1360,"transactions":9,"vwap":1306},"2025-12-02",21000,{"date":1362,"open":1112,"high":1112,"low":287,"close":1128,"change":112,"percent_change":538,"volume":1363,"transactions":9,"vwap":1128},"2025-12-01",98100,{"date":1365,"open":1306,"high":1306,"low":256,"close":1087,"change":905,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1087},"2025-11-28",-0.45,4700,{"date":1369,"open":1100,"high":647,"low":1100,"close":1118,"change":107,"percent_change":773,"volume":814,"transactions":9,"vwap":1118},"2025-11-26",{"date":1371,"open":1336,"high":1294,"low":336,"close":1294,"change":23,"percent_change":127,"volume":1372,"transactions":9,"vwap":1294},"2025-11-25",41200,{"date":1374,"open":891,"high":891,"low":258,"close":336,"change":726,"percent_change":391,"volume":1351,"transactions":9,"vwap":336},"2025-11-24",{"date":1376,"open":266,"high":1089,"low":1377,"close":255,"change":460,"percent_change":330,"volume":1378,"transactions":9,"vwap":255},"2025-11-21",50.35,21500,{"date":1380,"open":1100,"high":1302,"low":288,"close":1104,"change":432,"percent_change":951,"volume":1381,"transactions":9,"vwap":1104},"2025-11-20",26700,{"date":1383,"open":1329,"high":337,"low":338,"close":256,"change":330,"percent_change":528,"volume":1384,"transactions":9,"vwap":256},"2025-11-19",41100,{"date":1386,"open":338,"high":1329,"low":1104,"close":1387,"change":812,"percent_change":813,"volume":1388,"transactions":9,"vwap":1387},"2025-11-18",50.53,11300,{"date":1390,"open":1099,"high":1099,"low":255,"close":263,"change":432,"percent_change":951,"volume":1391,"transactions":9,"vwap":263},"2025-11-17",6500,{"date":1393,"open":1128,"high":1298,"low":256,"close":1329,"change":112,"percent_change":538,"volume":1394,"transactions":9,"vwap":1329},"2025-11-14",104000,{"date":1396,"open":397,"high":397,"low":1089,"close":1128,"change":432,"percent_change":951,"volume":1397,"transactions":9,"vwap":1128},"2025-11-13",5000,{"date":1399,"open":1301,"high":1301,"low":1400,"close":1100,"change":230,"percent_change":704,"volume":1401,"transactions":9,"vwap":1100},"2025-11-12",50.51,25900,{"date":1403,"open":257,"high":1387,"low":288,"close":338,"change":107,"percent_change":773,"volume":1270,"transactions":9,"vwap":338},"2025-11-11",{"date":1405,"open":1377,"high":1104,"low":1406,"close":1104,"change":625,"percent_change":1407,"volume":1219,"transactions":9,"vwap":1104},"2025-11-10",50.33,0.44,{"date":1409,"open":1072,"high":1035,"low":1072,"close":276,"change":773,"percent_change":806,"volume":1410,"transactions":9,"vwap":276},"2025-11-07",13800,{"date":1412,"open":1073,"high":1024,"low":1070,"close":1413,"change":230,"percent_change":704,"volume":1008,"transactions":9,"vwap":1413},"2025-11-06",50.12,{"date":1415,"open":226,"high":1029,"low":226,"close":1020,"change":468,"percent_change":469,"volume":1416,"transactions":9,"vwap":1020},"2025-11-05",6300,{"date":1418,"open":1419,"high":1420,"low":1421,"close":226,"change":209,"percent_change":660,"volume":1145,"transactions":9,"vwap":226},"2025-11-04",49.96,50,49.86,{"date":1423,"open":1424,"high":1070,"low":1420,"close":1420,"change":546,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1420},"2025-11-03",50.029999,-0.62,16700,{"date":1428,"open":297,"high":297,"low":1429,"close":307,"change":813,"percent_change":23,"volume":1430,"transactions":9,"vwap":307},"2025-10-31",50.27,17700,{"date":1432,"open":1035,"high":307,"low":1077,"close":1071,"change":742,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1071},"2025-10-30",-0.32,39000,{"date":1436,"open":325,"high":1298,"low":1377,"close":297,"change":951,"percent_change":1437,"volume":1438,"transactions":9,"vwap":297},"2025-10-29",-0.36,21700,{"date":1440,"open":1400,"high":325,"low":1400,"close":256,"change":813,"percent_change":23,"volume":1441,"transactions":9,"vwap":256},"2025-10-28",15800,{"date":1443,"open":297,"high":1298,"low":297,"close":1065,"change":1164,"percent_change":1444,"volume":1397,"transactions":9,"vwap":1065},"2025-10-27",0.68,{"date":1446,"open":1037,"high":1037,"low":278,"close":278,"change":469,"percent_change":830,"volume":1447,"transactions":9,"vwap":278},"2025-10-24",1300,{"date":1449,"open":1450,"high":1028,"low":1451,"close":1020,"change":330,"percent_change":528,"volume":1452,"transactions":9,"vwap":1020},"2025-10-23",49.98,49.95,4300,{"date":1454,"open":1424,"high":1455,"low":1456,"close":1451,"change":209,"percent_change":660,"volume":1457,"transactions":9,"vwap":1451},"2025-10-22",50.040001,49.87,4200,{"date":1459,"open":316,"high":1071,"low":1460,"close":1028,"change":741,"percent_change":742,"volume":1461,"transactions":9,"vwap":1028},"2025-10-21",50.0099983,32100,{"date":1463,"open":1464,"high":1073,"low":1464,"close":1465,"change":928,"percent_change":1164,"volume":1466,"transactions":9,"vwap":1465},"2025-10-20",50.080002,50.13,9500,{"date":1468,"open":1469,"high":1419,"low":226,"close":1419,"change":898,"percent_change":835,"volume":1470,"transactions":9,"vwap":1419},"2025-10-17",49.92,1100,{"date":1472,"open":1450,"high":1070,"low":1451,"close":1029,"change":260,"percent_change":625,"volume":1473,"transactions":9,"vwap":1029},"2025-10-16",6800,{"date":1475,"open":237,"high":25,"low":237,"close":228,"change":999,"percent_change":1476,"volume":1477,"transactions":9,"vwap":228},"2025-10-15",0.46,179300,{"date":1479,"open":1480,"high":1481,"low":1480,"close":216,"change":979,"percent_change":209,"volume":1482,"transactions":9,"vwap":216},"2025-10-14",49.55,49.7,2800,{"date":1484,"open":1485,"high":1046,"low":1486,"close":1481,"change":122,"percent_change":1137,"volume":1487,"transactions":9,"vwap":1481},"2025-10-13",49.69,49.62,7800,{"date":1489,"open":1046,"high":1046,"low":1490,"close":1491,"change":754,"percent_change":1492,"volume":958,"transactions":9,"vwap":1491},"2025-10-10",49.42,49.45,-0.66,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":361,"percent_change":199,"volume":1499,"transactions":9,"vwap":1498},"2025-10-09",49.8,49.81,49.6,49.78,7000,{"date":1501,"open":1053,"high":1421,"low":1049,"close":1053,"change":726,"percent_change":391,"volume":1502,"transactions":9,"vwap":1053},"2025-10-08",8500,{"date":1504,"open":1505,"high":1053,"low":227,"close":1506,"change":476,"percent_change":1113,"volume":1507,"transactions":9,"vwap":1506},"2025-10-07",49.84,49.76,7600,{"date":1509,"open":1451,"high":1020,"low":1510,"close":1451,"change":1511,"percent_change":1512,"volume":1466,"transactions":9,"vwap":1451},"2025-10-06",49.74,44.29,782.51,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":460,"percent_change":391,"volume":1031,"transactions":9,"vwap":1515},"2025-10-03",5.66,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":460,"percent_change":391,"volume":1031,"transactions":9,"vwap":1518},"2025-10-02",5.65,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":1031,"percent_change":1031,"volume":1031,"transactions":9,"vwap":1521},"2025-10-01",5.64,{"date":1523,"open":1521,"high":1521,"low":1521,"close":1521,"change":1031,"percent_change":1031,"volume":1031,"transactions":9,"vwap":1521},"2025-09-30",{"date":1525,"open":1521,"high":1521,"low":1521,"close":1521,"change":460,"percent_change":391,"volume":1031,"transactions":9,"vwap":1521},"2025-09-29",{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1031,"percent_change":1031,"volume":1031,"transactions":9,"vwap":1528},"2025-09-26",5.63,{"date":1530,"open":1528,"high":1528,"low":1528,"close":1528,"change":835,"percent_change":1531,"volume":1031,"transactions":9,"vwap":1528},"2025-09-25",-1.05,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":538,"percent_change":793,"volume":1031,"transactions":9,"vwap":1534},"2025-09-24",5.69,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":460,"percent_change":391,"volume":1031,"transactions":9,"vwap":1537},"2025-09-23",5.71,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":371,"percent_change":579,"volume":1031,"transactions":9,"vwap":1540},"2025-09-22",5.7,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":538,"percent_change":793,"volume":1031,"transactions":9,"vwap":1543},"2025-09-19",5.67,{"date":1545,"open":1534,"high":1534,"low":1534,"close":1534,"change":538,"percent_change":793,"volume":1031,"transactions":9,"vwap":1534},"2025-09-18",{"date":1547,"open":1537,"high":1537,"low":1537,"close":1537,"change":1031,"percent_change":1031,"volume":1031,"transactions":9,"vwap":1537},"2025-09-17",{"date":1549,"open":1537,"high":1537,"low":1537,"close":1537,"change":330,"percent_change":152,"volume":1031,"transactions":9,"vwap":1537},"2025-09-16",{"date":1551,"open":1534,"high":1534,"low":1534,"close":1534,"change":460,"percent_change":391,"volume":1031,"transactions":9,"vwap":1534},"2025-09-15",{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":460,"percent_change":391,"volume":1031,"transactions":9,"vwap":1554},"2025-09-12",5.68,{"date":1556,"open":1543,"high":1543,"low":1543,"close":1543,"change":371,"percent_change":579,"volume":1031,"transactions":9,"vwap":1543},"2025-09-11",{"date":1558,"open":1521,"high":1521,"low":1521,"close":1521,"change":330,"percent_change":1559,"volume":1031,"transactions":9,"vwap":1521},"2025-09-10",0.36,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":112,"percent_change":951,"volume":1031,"transactions":9,"vwap":1562},"2025-09-09",5.62,{"date":1564,"open":1528,"high":1528,"low":1528,"close":1528,"change":330,"percent_change":1559,"volume":1031,"transactions":9,"vwap":1528},"2025-09-08",{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":528,"percent_change":985,"volume":1031,"transactions":9,"vwap":1567},"2025-09-05",5.61,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":460,"percent_change":391,"volume":1031,"transactions":9,"vwap":1570},"2025-09-04",5.57,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":460,"percent_change":391,"volume":1031,"transactions":9,"vwap":1573},"2025-09-03",5.56,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":898,"percent_change":973,"volume":1031,"transactions":9,"vwap":1576},"2025-09-02",5.55,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":460,"percent_change":391,"volume":1031,"transactions":9,"vwap":1579},"2025-08-29",5.58,{"date":1581,"open":1570,"high":1570,"low":1570,"close":1570,"change":330,"percent_change":1559,"volume":1031,"transactions":9,"vwap":1570},"2025-08-28",{"date":1583,"open":1576,"high":1576,"low":1576,"close":1576,"change":1031,"percent_change":1031,"volume":1031,"transactions":9,"vwap":1576},"2025-08-27",{"date":1585,"open":1576,"high":1576,"low":1576,"close":1576,"change":112,"percent_change":951,"volume":1031,"transactions":9,"vwap":1576},"2025-08-26",{"date":1587,"open":1573,"high":1573,"low":1573,"close":1573,"change":1031,"percent_change":1031,"volume":1031,"transactions":9,"vwap":1573},"2025-08-25",{"date":1589,"open":1573,"high":1573,"low":1573,"close":1573,"change":371,"percent_change":1244,"volume":1031,"transactions":9,"vwap":1573},"2025-08-22",{"date":1591,"open":1592,"high":1592,"low":1592,"close":1592,"change":880,"percent_change":1133,"volume":1031,"transactions":9,"vwap":1592},"2025-08-21",5.53,{"date":1594,"open":1570,"high":1570,"low":1570,"close":1570,"change":1031,"percent_change":1031,"volume":1031,"transactions":9,"vwap":1570},"2025-08-20",{"date":1596,"open":1570,"high":1570,"low":1570,"close":1570,"change":112,"percent_change":951,"volume":1031,"transactions":9,"vwap":1570},"2025-08-19",{"date":1598,"open":1579,"high":1579,"low":1579,"close":1579,"change":112,"percent_change":951,"volume":1031,"transactions":9,"vwap":1579},"2025-08-18",{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":460,"percent_change":391,"volume":1031,"transactions":9,"vwap":1601},"2025-08-15",5.59,{"date":1603,"open":1579,"high":1579,"low":1579,"close":1579,"change":112,"percent_change":951,"volume":1031,"transactions":9,"vwap":1579},"2025-08-14",{"date":1605,"open":1601,"high":1601,"low":1601,"close":1601,"change":330,"percent_change":1559,"volume":1031,"transactions":9,"vwap":1601},"2025-08-13",{"date":1607,"open":1570,"high":1570,"low":1570,"close":1570,"change":330,"percent_change":1559,"volume":1031,"transactions":9,"vwap":1570},"2025-08-12",{"date":1609,"open":1576,"high":1576,"low":1576,"close":1576,"change":112,"percent_change":951,"volume":1031,"transactions":9,"vwap":1576},"2025-08-11",{"date":1611,"open":1573,"high":1573,"low":1573,"close":1573,"change":460,"percent_change":391,"volume":1031,"transactions":9,"vwap":1573},"2025-08-08",{"date":1613,"open":1576,"high":1576,"low":1576,"close":1576,"change":330,"percent_change":1559,"volume":1031,"transactions":9,"vwap":1576},"2025-08-07",{"date":1615,"open":1592,"high":1592,"low":1592,"close":1592,"change":330,"percent_change":1559,"volume":1031,"transactions":9,"vwap":1592},"2025-08-06",{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":460,"percent_change":391,"volume":1031,"transactions":9,"vwap":1618},"2025-08-05",5.51,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":330,"percent_change":1559,"volume":1031,"transactions":9,"vwap":1621},"2025-08-04",5.5,{"date":1623,"open":1624,"high":1624,"low":1624,"close":1624,"change":330,"percent_change":866,"volume":1031,"transactions":9,"vwap":1624},"2025-08-01",5.48,{"date":1626,"open":1627,"high":1627,"low":1627,"close":1627,"change":1031,"percent_change":1031,"volume":1031,"transactions":9,"vwap":1627},"2025-07-31",5.46,{"date":1629,"open":1627,"high":1627,"low":1627,"close":1627,"change":538,"percent_change":1437,"volume":1031,"transactions":9,"vwap":1627},"2025-07-30",{"date":1631,"open":1624,"high":1624,"low":1624,"close":1624,"change":1031,"percent_change":1031,"volume":1031,"transactions":9,"vwap":1624},"2025-07-29",{"date":1633,"open":1624,"high":1624,"low":1624,"close":1624,"change":112,"percent_change":951,"volume":1031,"transactions":9,"vwap":1624},"2025-07-28",{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":538,"percent_change":1437,"volume":1031,"transactions":9,"vwap":1636},"2025-07-25",5.49,{"date":1638,"open":1618,"high":1618,"low":1618,"close":1618,"change":898,"percent_change":973,"volume":1031,"transactions":9,"vwap":1618},"2025-07-24",{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":330,"percent_change":1559,"volume":1031,"transactions":9,"vwap":1641},"2025-07-23",5.54,{"date":1643,"open":1644,"high":1644,"low":1644,"close":1644,"change":460,"percent_change":391,"volume":1031,"transactions":9,"vwap":1644},"2025-07-22",5.52,{"date":1646,"open":1618,"high":1618,"low":1618,"close":1618,"change":371,"percent_change":818,"volume":1031,"transactions":9,"vwap":1618},"2025-07-21",{"date":1648,"open":1624,"high":1624,"low":1624,"close":1624,"change":1031,"percent_change":1031,"volume":1031,"transactions":9,"vwap":1624},"2025-07-18",{"date":1650,"open":1624,"high":1624,"low":1624,"close":1624,"change":1031,"percent_change":1031,"volume":1031,"transactions":9,"vwap":1624},"2025-07-17",{"date":1652,"open":1624,"high":1624,"low":1624,"close":1624,"change":1031,"percent_change":1031,"volume":1031,"transactions":9,"vwap":1624},"2025-07-16",{"date":1654,"open":1624,"high":1624,"low":1624,"close":1624,"change":1031,"percent_change":1031,"volume":1031,"transactions":9,"vwap":1624},"2025-07-15",{"date":1656,"open":1624,"high":1624,"low":1624,"close":1624,"change":112,"percent_change":951,"volume":1031,"transactions":9,"vwap":1624},"2025-07-14",{"date":1658,"open":1636,"high":1636,"low":1636,"close":1636,"change":112,"percent_change":951,"volume":1031,"transactions":9,"vwap":1636},"2025-07-11",{"date":1660,"open":1621,"high":1621,"low":1621,"close":1621,"change":1031,"percent_change":1031,"volume":1031,"transactions":9,"vwap":1621},"2025-07-10",{"date":1662,"open":1621,"high":1621,"low":1621,"close":1621,"change":112,"percent_change":951,"volume":1031,"transactions":9,"vwap":1621},"2025-07-09",{"date":1664,"open":1618,"high":1618,"low":1618,"close":1618,"change":1031,"percent_change":1031,"volume":1031,"transactions":9,"vwap":1618},"2025-07-08",{"date":1666,"open":1618,"high":1618,"low":1618,"close":1618,"change":538,"percent_change":1437,"volume":1031,"transactions":9,"vwap":1618},"2025-07-07",{"date":1668,"open":1592,"high":1592,"low":1592,"close":1592,"change":460,"percent_change":391,"volume":1031,"transactions":9,"vwap":1592},"2025-07-03",{"date":1670,"open":1644,"high":1644,"low":1644,"close":1644,"change":112,"percent_change":951,"volume":1031,"transactions":9,"vwap":1644},"2025-07-02",{"date":1672,"open":1592,"high":1592,"low":1592,"close":1592,"change":371,"percent_change":818,"volume":1031,"transactions":9,"vwap":1592},"2025-07-01",{"date":1674,"open":1621,"high":1621,"low":1621,"close":1621,"change":371,"percent_change":818,"volume":1031,"transactions":9,"vwap":1621},"2025-06-30",{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":112,"percent_change":951,"volume":1031,"transactions":9,"vwap":1677},"2025-06-27",5.47,{"date":1679,"open":1624,"high":1624,"low":1624,"close":1624,"change":330,"percent_change":866,"volume":1031,"transactions":9,"vwap":1624},"2025-06-26",{"date":1681,"open":1627,"high":1627,"low":1627,"close":1627,"change":112,"percent_change":951,"volume":1031,"transactions":9,"vwap":1627},"2025-06-25",{"date":1683,"open":1677,"high":1677,"low":1677,"close":1677,"change":528,"percent_change":159,"volume":1031,"transactions":9,"vwap":1677},"2025-06-24",{"date":1685,"open":1686,"high":1686,"low":1686,"close":1686,"change":1031,"percent_change":1031,"volume":1031,"transactions":9,"vwap":1686},"2025-06-23",5.43,{"date":1688,"open":1686,"high":1686,"low":1686,"close":1686,"change":460,"percent_change":391,"volume":1031,"transactions":9,"vwap":1686},"2025-06-20",{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":1031,"percent_change":1031,"volume":1031,"transactions":9,"vwap":1691},"2025-06-18",5.42,{"date":1693,"open":1691,"high":1691,"low":1691,"close":1691,"change":112,"percent_change":951,"volume":1031,"transactions":9,"vwap":1691},"2025-06-17",{"date":1695,"open":1686,"high":1686,"low":1686,"close":1686,"change":1031,"percent_change":1031,"volume":1031,"transactions":9,"vwap":1686},"2025-06-16",{"date":1697,"open":1686,"high":1686,"low":1686,"close":1686,"change":538,"percent_change":737,"volume":1031,"transactions":9,"vwap":1686},"2025-06-13",{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":330,"percent_change":866,"volume":1031,"transactions":9,"vwap":1700},"2025-06-12",5.45,{"date":1702,"open":1686,"high":1686,"low":1686,"close":1686,"change":330,"percent_change":866,"volume":1031,"transactions":9,"vwap":1686},"2025-06-11",{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":330,"percent_change":866,"volume":1031,"transactions":9,"vwap":1705},"2025-06-10",5.41,{"date":1707,"open":1708,"high":1708,"low":1708,"close":1708,"change":460,"percent_change":865,"volume":1031,"transactions":9,"vwap":1708},"2025-06-09",5.39,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":1031,"percent_change":1031,"volume":1031,"transactions":9,"vwap":1711},"2025-06-06",5.38,{"date":1713,"open":1711,"high":1711,"low":1711,"close":1711,"change":330,"percent_change":866,"volume":1031,"transactions":9,"vwap":1711},"2025-06-05",{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":330,"percent_change":866,"volume":1031,"transactions":9,"vwap":1716},"2025-06-04",5.36,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":460,"percent_change":865,"volume":1031,"transactions":9,"vwap":1719},"2025-06-03",5.34,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":1031,"percent_change":1031,"volume":1031,"transactions":9,"vwap":1722},"2025-06-02",5.33,{"date":1724,"open":1722,"high":1722,"low":1722,"close":1722,"change":112,"percent_change":476,"volume":1031,"transactions":9,"vwap":1722},"2025-05-30",{"date":1726,"open":1719,"high":1719,"low":1719,"close":1719,"change":460,"percent_change":865,"volume":1031,"transactions":9,"vwap":1719},"2025-05-29",{"date":1728,"open":1722,"high":1722,"low":1722,"close":1722,"change":1031,"percent_change":1031,"volume":1031,"transactions":9,"vwap":1722},"2025-05-28",{"date":1730,"open":1722,"high":1722,"low":1722,"close":1722,"change":460,"percent_change":865,"volume":1031,"transactions":9,"vwap":1722},"2025-05-27",{"date":1732,"open":1733,"high":1733,"low":1733,"close":1733,"change":330,"percent_change":147,"volume":1031,"transactions":9,"vwap":1733},"2025-05-23",5.32,{"date":1735,"open":1736,"high":1736,"low":1736,"close":1736,"change":979,"percent_change":1737,"volume":1031,"transactions":9,"vwap":1736},"2025-05-22",5.3,-0.93,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":1031,"percent_change":1031,"volume":1031,"transactions":9,"vwap":1740},"2025-05-21",5.35,{"date":1742,"open":1740,"high":1740,"low":1740,"close":1740,"change":460,"percent_change":865,"volume":1031,"transactions":9,"vwap":1740},"2025-05-20",{"date":1744,"open":1719,"high":1719,"low":1719,"close":1719,"change":330,"percent_change":147,"volume":1031,"transactions":9,"vwap":1719},"2025-05-19",{"date":1746,"open":1733,"high":1733,"low":1733,"close":1733,"change":1031,"percent_change":1031,"volume":1031,"transactions":9,"vwap":1733},"2025-05-16",{"date":1748,"open":1733,"high":1733,"low":1733,"close":1733,"change":1031,"percent_change":1031,"volume":1031,"transactions":9,"vwap":1733},"2025-05-15",{"date":1750,"open":1733,"high":1733,"low":1733,"close":1733,"change":1031,"percent_change":1031,"volume":1031,"transactions":9,"vwap":1733},"2025-05-14",{"date":1752,"open":1733,"high":1733,"low":1733,"close":1733,"change":460,"percent_change":865,"volume":1031,"transactions":9,"vwap":1733},"2025-05-13",{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":460,"percent_change":865,"volume":1031,"transactions":9,"vwap":1755},"2025-05-12",5.31,{"date":1757,"open":1736,"high":1736,"low":1736,"close":1736,"change":460,"percent_change":865,"volume":1031,"transactions":9,"vwap":1736},"2025-05-09",{"date":1759,"open":1760,"high":1760,"low":1760,"close":1760,"change":1031,"percent_change":1031,"volume":1031,"transactions":9,"vwap":1760},"2025-05-08",5.29,{"date":1762,"open":1760,"high":1760,"low":1760,"close":1760,"change":460,"percent_change":865,"volume":1031,"transactions":9,"vwap":1760},"2025-05-07",{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":330,"percent_change":147,"volume":1031,"transactions":9,"vwap":1765},"2025-05-06",5.28,{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":112,"percent_change":476,"volume":1031,"transactions":9,"vwap":1768},"2025-05-05",5.26,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":460,"percent_change":865,"volume":1031,"transactions":9,"vwap":1771},"2025-05-02",5.27,{"date":1773,"open":1768,"high":1768,"low":1768,"close":1768,"change":112,"percent_change":476,"volume":1031,"transactions":9,"vwap":1768},"2025-05-01",{"date":1775,"open":1771,"high":1771,"low":1771,"close":1771,"change":112,"percent_change":476,"volume":1031,"transactions":9,"vwap":1771},"2025-04-30",{"date":1777,"open":1765,"high":1765,"low":1765,"close":1765,"change":460,"percent_change":865,"volume":1031,"transactions":9,"vwap":1765},"2025-04-29",{"date":1779,"open":1771,"high":1771,"low":1771,"close":1771,"change":330,"percent_change":147,"volume":1031,"transactions":9,"vwap":1771},"2025-04-28",{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":330,"percent_change":147,"volume":1031,"transactions":9,"vwap":1782},"2025-04-25",5.25,{"date":1784,"open":176,"high":176,"low":176,"close":176,"change":112,"percent_change":476,"volume":1031,"transactions":9,"vwap":176},"2025-04-24",{"date":1786,"open":1787,"high":1787,"low":1787,"close":1787,"change":460,"percent_change":865,"volume":1031,"transactions":9,"vwap":1787},"2025-04-23",5.24,{"date":180,"open":176,"high":176,"low":176,"close":176,"change":1031,"percent_change":1031,"volume":1031,"transactions":9,"vwap":176}]