[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EMLC":3,"homepage-market-summary":30,"stock-historical-EMLC":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EMLC","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 J. P. Morgan EM Local Currency Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.736,1.6584,"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},24.62,24.63,24.6799,24.57,24.53,0.09,0.37,2055985.572373,26.63,24.46,3047946.721267376,7.4,4074,{"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},24.16,2872191,1048349680.316844,1.61,"2025-04-22",[182,185,194,205,215,226,236,246,256,267,276,287,296,305,311,320,330,339,348,357,363,370,380,388,393,403,413,423,432,441,448,457,465,472,479,485,493,499,504,511,518,524,531,541,549,555,563,571,578,585,593,601,607,614,621,626,633,639,645,652,656,659,662,666,669,672,677,680,683,686,689,692,697,700,703,708,713,717,720,725,728,732,737,742,745,750,753,756,759,762,765,768,771,775,780,786,789,794,797,800,803,806,809,812,816,820,823,826,831,835,838,841,845,850,855,861,866,873,880,886,890,895,898,901,906,911,915,920,924,929,933,939,943,946,950,955,961,964,970,973,978,981,986,989,992,995,998,1002,1007,1012,1020,1027,1033,1038,1043,1049,1055,1062,1067,1071,1074,1078,1082,1085,1088,1094,1100,1106,1110,1115,1119,1123,1126,1130,1135,1138,1143,1146,1151,1154,1157,1161,1164,1167,1171,1174,1177,1180,1183,1186,1189,1192,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1444,1447,1450,1453,1456,1459,1463,1466,1469,1472,1475,1478,1481,1484,1488,1491,1494,1497,1500,1504,1507,1512,1515,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546,1549,1552,1555,1558,1561,1564,1567,1570,1573,1576,1579,1583,1586,1589,1592,1595,1600,1603,1607,1610,1613,1617,1621,1624,1629,1633,1637,1640,1645,1651,1655,1658,1661,1664,1668,1671,1678,1682,1689,1694,1700,1706,1711,1715,1720,1724,1727,1731,1735,1738,1742,1748,1752,1755,1759,1762,1768,1773],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},4625,24.6148,{"date":186,"open":187,"high":188,"low":26,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",24.59,24.605,-0.3,-1.21,3444327.260132,6577,24.5218,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",24.87,24.89,24.8,24.83,0.07,0.28,2240871.197774,6676,24.833,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":112,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",24.79,24.815,24.71,24.76,-0.04,3071105.62467,8991,24.7589,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",24.81,24.86,24.765,24.77,-0.19,-0.76,2633824.320508,5296,24.798,{"date":227,"open":228,"high":229,"low":230,"close":228,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",24.96,25.02,24.9205,0.05,0.2,1922207.25816,8567,24.9648,{"date":237,"open":65,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",25.025,24.885,24.91,-0.13,-0.52,3590211.340839,7411,24.9359,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",25.22,24.995,25.04,-0.29,-1.14,1993839.64097,6683,25.0659,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",25.32,25.35,25.28,25.33,0.03,0.12,1610922.958916,5185,25.3141,{"date":268,"open":260,"high":269,"low":270,"close":269,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",25.3,25.245,0.11,0.44,829121.412102,3344,25.2782,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",25.2,25.21,25.1302,25.19,-0.05,-0.2,1797351.494036,5232,25.1758,{"date":288,"open":289,"high":290,"low":279,"close":289,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",25.24,25.27,0.16,0.64,3205878.13379,5823,25.2534,{"date":297,"open":289,"high":298,"low":250,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",25.25,25.08,-0.11,-0.44,3478501.819164,7384,25.0907,{"date":306,"open":279,"high":307,"low":281,"close":281,"change":282,"percent_change":283,"volume":308,"transactions":309,"vwap":310},"2026-09-15",25.23,1555530.018189,5401,25.2021,{"date":312,"open":313,"high":314,"low":315,"close":289,"change":283,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",25.26,25.3058,25.1901,-0.79,1860381.691473,4677,25.2554,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",25.51,25.43,25.44,-0.02,-0.08,2140968.266809,4218,25.4649,{"date":331,"open":324,"high":332,"low":333,"close":334,"change":241,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",25.49,25.42,25.46,-0.51,2837757.973121,4968,25.4508,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":325,"percent_change":326,"volume":345,"transactions":346,"vwap":347},"2026-09-09",25.63,25.65,25.565,25.59,1995811.320301,5943,25.5973,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":325,"percent_change":326,"volume":354,"transactions":355,"vwap":356},"2026-09-08",25.64,25.66,25.6,25.61,2117131.174553,8562,25.6319,{"date":358,"open":342,"high":359,"low":341,"close":341,"change":360,"percent_change":360,"volume":361,"transactions":362,"vwap":342},"2026-09-04",25.68,0,2390442.008084,8038,{"date":364,"open":352,"high":351,"low":365,"close":341,"change":263,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",25.58,0.47,2032424.531825,4826,25.6322,{"date":371,"open":372,"high":373,"low":374,"close":322,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-02",25.5,25.525,25.48,0.08,0.31,1664157.853883,4134,25.4954,{"date":381,"open":323,"high":382,"low":333,"close":323,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",25.4898,-0.18,-0.7,2569031.068232,6197,25.4405,{"date":389,"open":353,"high":341,"low":365,"close":353,"change":390,"percent_change":291,"volume":391,"transactions":337,"vwap":392},"2026-08-31",0.04,3931370.525305,25.6081,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":283,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-28",25.71,25.7485,25.55,25.57,-0.78,4129888.363415,8775,25.6083,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-27",25.81,25.75,25.77,-0.06,-0.23,3788473.1367,9193,25.7719,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":326,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-26",25.84,25.86,25.82,25.83,-0.31,2898154.930551,10432,25.8397,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":22,"percent_change":152,"volume":429,"transactions":430,"vwap":431},"2026-08-25",25.9,25.9151,25.875,25.91,988263.903783,4000,25.901,{"date":433,"open":415,"high":434,"low":435,"close":417,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-24",25.85,25.8,-0.03,-0.12,1279469.77755,4234,25.822,{"date":442,"open":417,"high":416,"low":405,"close":434,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-21",0.13,0.51,3998475.270581,7352,25.8389,{"date":449,"open":406,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-20",25.795,25.72,-0.09,-0.35,1373220.006946,5290,25.7524,{"date":458,"open":459,"high":434,"low":406,"close":405,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-19",25.78,0.22,0.86,7278735.108136,8071,25.8161,{"date":466,"open":467,"high":342,"low":365,"close":344,"change":211,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-18",25.62,-0.16,958980.958541,4622,25.6163,{"date":473,"open":474,"high":475,"low":467,"close":341,"change":112,"percent_change":211,"volume":476,"transactions":477,"vwap":478},"2026-08-17",25.67,25.6899,1002685.110846,3668,25.6533,{"date":480,"open":359,"high":481,"low":467,"close":350,"change":112,"percent_change":211,"volume":482,"transactions":483,"vwap":484},"2026-08-14",25.7,1205768.648152,4955,25.655,{"date":486,"open":351,"high":487,"low":488,"close":342,"change":107,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-13",25.69,25.635,0.23,859541.98076,3364,25.6589,{"date":494,"open":351,"high":495,"low":344,"close":344,"change":360,"percent_change":360,"volume":496,"transactions":497,"vwap":498},"2026-08-12",25.665,2241353.821926,5186,25.6433,{"date":500,"open":350,"high":351,"low":365,"close":344,"change":436,"percent_change":437,"volume":501,"transactions":502,"vwap":503},"2026-08-11",1641644.461598,3751,25.5975,{"date":505,"open":350,"high":484,"low":353,"close":467,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-10",-0.1,-0.39,1025677.044091,6091,25.6236,{"date":512,"open":395,"high":451,"low":351,"close":451,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-07",0.17,0.67,1167365.463021,3996,25.6831,{"date":519,"open":398,"high":352,"low":520,"close":397,"change":211,"percent_change":468,"volume":521,"transactions":522,"vwap":523},"2026-08-06",25.52,2231736.900979,7772,25.5491,{"date":525,"open":398,"high":352,"low":526,"close":344,"change":200,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-05",25.535,0.27,1468202.664125,4250,25.5724,{"date":532,"open":533,"high":534,"low":535,"close":520,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-04",25.47,25.54,25.465,0.14,0.55,1928114.948867,8275,25.5218,{"date":542,"open":543,"high":544,"low":259,"close":545,"change":452,"percent_change":453,"volume":546,"transactions":547,"vwap":548},"2026-08-03",25.39,25.4195,25.38,1108338.971639,7071,25.3814,{"date":550,"open":533,"high":332,"low":551,"close":533,"change":211,"percent_change":468,"volume":552,"transactions":553,"vwap":554},"2026-07-31",25.3906,745134.397894,4450,25.4411,{"date":556,"open":324,"high":557,"low":558,"close":322,"change":232,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-30",25.53,25.4301,0.79,2824702.293545,7588,25.5005,{"date":564,"open":269,"high":565,"low":566,"close":567,"change":282,"percent_change":283,"volume":568,"transactions":569,"vwap":570},"2026-07-29",25.4,25.2201,25.31,1739183.247699,4741,25.3062,{"date":572,"open":567,"high":565,"low":573,"close":574,"change":200,"percent_change":201,"volume":575,"transactions":576,"vwap":577},"2026-07-28",25.2951,25.36,1187215.512506,3865,25.3687,{"date":579,"open":580,"high":581,"low":313,"close":580,"change":375,"percent_change":142,"volume":582,"transactions":583,"vwap":584},"2026-07-27",25.29,25.3395,1619581.945706,4001,25.2898,{"date":586,"open":281,"high":587,"low":588,"close":279,"change":107,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-24",25.2598,25.165,0.24,2478658.211043,5830,25.2105,{"date":594,"open":281,"high":595,"low":596,"close":597,"change":283,"percent_change":316,"volume":598,"transactions":599,"vwap":600},"2026-07-23",25.215,25.11,25.15,2695479.093928,4688,25.1371,{"date":602,"open":574,"high":603,"low":261,"close":259,"change":325,"percent_change":326,"volume":604,"transactions":605,"vwap":606},"2026-07-22",25.385,867931.787902,2334,25.3535,{"date":608,"open":609,"high":609,"low":610,"close":610,"change":360,"percent_change":360,"volume":611,"transactions":612,"vwap":613},"2026-07-21",25.41,25.37,780878.146551,3670,25.391,{"date":615,"open":543,"high":616,"low":259,"close":610,"change":617,"percent_change":390,"volume":618,"transactions":619,"vwap":620},"2026-07-20",25.395,0.01,855563.648548,2953,25.3648,{"date":622,"open":574,"high":543,"low":623,"close":574,"change":452,"percent_change":453,"volume":624,"transactions":625,"vwap":620},"2026-07-17",25.34,1224260.505991,5260,{"date":627,"open":533,"high":332,"low":628,"close":629,"change":452,"percent_change":453,"volume":630,"transactions":631,"vwap":632},"2026-07-16",25.445,25.45,1231082.454087,4530,25.4658,{"date":634,"open":374,"high":635,"low":374,"close":534,"change":107,"percent_change":589,"volume":636,"transactions":637,"vwap":638},"2026-07-15",25.56,621320.326817,3179,25.5227,{"date":640,"open":322,"high":641,"low":334,"close":374,"change":22,"percent_change":152,"volume":642,"transactions":643,"vwap":644},"2026-07-14",25.5387,1247555.04964,4188,25.4965,{"date":646,"open":322,"high":647,"low":543,"close":543,"change":468,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-13",25.5199,-0.63,1437387.757571,4208,25.4312,{"date":653,"open":372,"high":365,"low":332,"close":397,"change":271,"percent_change":654,"volume":655,"transactions":9,"vwap":397},"2026-07-10",0.43,949500,{"date":657,"open":545,"high":533,"low":610,"close":324,"change":231,"percent_change":232,"volume":658,"transactions":9,"vwap":324},"2026-07-09",1223100,{"date":660,"open":545,"high":565,"low":580,"close":543,"change":452,"percent_change":453,"volume":661,"transactions":9,"vwap":543},"2026-07-08",1568200,{"date":663,"open":397,"high":344,"low":374,"close":374,"change":300,"percent_change":664,"volume":665,"transactions":9,"vwap":374},"2026-07-07",-0.43,1250500,{"date":667,"open":332,"high":344,"low":334,"close":344,"change":443,"percent_change":444,"volume":668,"transactions":9,"vwap":344},"2026-07-06",2953900,{"date":670,"open":334,"high":372,"low":609,"close":334,"change":271,"percent_change":654,"volume":671,"transactions":9,"vwap":334},"2026-07-02",2914600,{"date":673,"open":261,"high":565,"low":261,"close":259,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":259},"2026-07-01",-0.21,-0.82,2413700,{"date":678,"open":322,"high":365,"low":322,"close":635,"change":436,"percent_change":437,"volume":679,"transactions":9,"vwap":635},"2026-06-30",1139400,{"date":681,"open":534,"high":344,"low":520,"close":344,"change":107,"percent_change":589,"volume":682,"transactions":9,"vwap":344},"2026-06-29",1375900,{"date":684,"open":534,"high":365,"low":322,"close":557,"change":375,"percent_change":376,"volume":685,"transactions":9,"vwap":557},"2026-06-26",1839900,{"date":687,"open":334,"high":372,"low":609,"close":629,"change":375,"percent_change":142,"volume":688,"transactions":9,"vwap":629},"2026-06-25",3665300,{"date":690,"open":545,"high":609,"low":259,"close":610,"change":211,"percent_change":468,"volume":691,"transactions":9,"vwap":610},"2026-06-24",4629800,{"date":693,"open":323,"high":533,"low":545,"close":609,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":609},"2026-06-23",-0.15,-0.59,3510300,{"date":698,"open":398,"high":353,"low":534,"close":635,"change":325,"percent_change":326,"volume":699,"transactions":9,"vwap":635},"2026-06-22",1717400,{"date":701,"open":352,"high":350,"low":398,"close":365,"change":112,"percent_change":211,"volume":702,"transactions":9,"vwap":365},"2026-06-18",1296600,{"date":704,"open":417,"high":416,"low":635,"close":344,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":344},"2026-06-17",-0.22,-0.85,4762800,{"date":709,"open":710,"high":417,"low":711,"close":405,"change":107,"percent_change":489,"volume":712,"transactions":9,"vwap":405},"2026-06-16",25.79,25.76,2819600,{"date":714,"open":710,"high":405,"low":715,"close":406,"change":489,"percent_change":66,"volume":716,"transactions":9,"vwap":406},"2026-06-15",25.73,1140300,{"date":718,"open":322,"high":398,"low":533,"close":520,"change":200,"percent_change":201,"volume":719,"transactions":9,"vwap":520},"2026-06-12",1144400,{"date":721,"open":278,"high":533,"low":278,"close":629,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":629},"2026-06-11",0.26,1.03,2701700,{"date":726,"open":279,"high":290,"low":281,"close":281,"change":436,"percent_change":437,"volume":727,"transactions":9,"vwap":281},"2026-06-10",1708400,{"date":729,"open":298,"high":260,"low":730,"close":248,"change":271,"percent_change":272,"volume":731,"transactions":9,"vwap":248},"2026-06-09",25.18,4011700,{"date":733,"open":734,"high":730,"low":735,"close":596,"change":211,"percent_change":468,"volume":736,"transactions":9,"vwap":596},"2026-06-08",25.16,25.1,2529400,{"date":738,"open":567,"high":567,"low":596,"close":597,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":597},"2026-06-05",-0.28,-1.1,2411600,{"date":743,"open":629,"high":533,"low":333,"close":323,"change":262,"percent_change":263,"volume":744,"transactions":9,"vwap":323},"2026-06-04",2575300,{"date":746,"open":324,"high":629,"low":545,"close":565,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":565},"2026-06-03",-0.14,-0.55,2098400,{"date":751,"open":534,"high":398,"low":322,"close":534,"change":262,"percent_change":263,"volume":752,"transactions":9,"vwap":534},"2026-06-02",1184500,{"date":754,"open":334,"high":534,"low":609,"close":322,"change":300,"percent_change":664,"volume":755,"transactions":9,"vwap":322},"2026-06-01",2128400,{"date":757,"open":353,"high":359,"low":365,"close":467,"change":107,"percent_change":489,"volume":758,"transactions":9,"vwap":467},"2026-05-29",2462900,{"date":760,"open":374,"high":365,"low":324,"close":635,"change":22,"percent_change":152,"volume":761,"transactions":9,"vwap":635},"2026-05-28",2607400,{"date":763,"open":374,"high":557,"low":334,"close":533,"change":360,"percent_change":360,"volume":764,"transactions":9,"vwap":533},"2026-05-27",1293000,{"date":766,"open":332,"high":322,"low":629,"close":533,"change":443,"percent_change":444,"volume":767,"transactions":9,"vwap":533},"2026-05-26",2811800,{"date":769,"open":259,"high":610,"low":580,"close":623,"change":617,"percent_change":390,"volume":770,"transactions":9,"vwap":623},"2026-05-22",1147400,{"date":772,"open":248,"high":610,"low":773,"close":261,"change":231,"percent_change":232,"volume":774,"transactions":9,"vwap":261},"2026-05-21",25.17,3607600,{"date":776,"open":777,"high":258,"low":777,"close":260,"change":232,"percent_change":778,"volume":779,"transactions":9,"vwap":260},"2026-05-20",25.059999,0.8,2328800,{"date":781,"open":735,"high":782,"low":783,"close":299,"change":383,"percent_change":784,"volume":785,"transactions":9,"vwap":299},"2026-05-19",25.13,25.049999,-0.71,2267300,{"date":787,"open":307,"high":290,"low":281,"close":313,"change":231,"percent_change":232,"volume":788,"transactions":9,"vwap":313},"2026-05-18",1541600,{"date":790,"open":290,"high":260,"low":281,"close":279,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":279},"2026-05-15",-0.26,-1.02,1696200,{"date":795,"open":372,"high":520,"low":334,"close":533,"change":211,"percent_change":468,"volume":796,"transactions":9,"vwap":533},"2026-05-14",1125400,{"date":798,"open":372,"high":397,"low":374,"close":322,"change":112,"percent_change":211,"volume":799,"transactions":9,"vwap":322},"2026-05-13",2133000,{"date":801,"open":520,"high":534,"low":629,"close":520,"change":506,"percent_change":507,"volume":802,"transactions":9,"vwap":520},"2026-05-12",2341400,{"date":804,"open":342,"high":487,"low":352,"close":467,"change":452,"percent_change":453,"volume":805,"transactions":9,"vwap":467},"2026-05-11",1847600,{"date":807,"open":407,"high":407,"low":481,"close":395,"change":375,"percent_change":376,"volume":808,"transactions":9,"vwap":395},"2026-05-08",3976100,{"date":810,"open":407,"high":459,"low":353,"close":341,"change":360,"percent_change":360,"volume":811,"transactions":9,"vwap":341},"2026-05-07",4268200,{"date":813,"open":534,"high":350,"low":534,"close":341,"change":527,"percent_change":814,"volume":815,"transactions":9,"vwap":341},"2026-05-06",1.06,5011000,{"date":817,"open":261,"high":610,"low":258,"close":574,"change":22,"percent_change":818,"volume":819,"transactions":9,"vwap":574},"2026-05-05",0.36,2831400,{"date":821,"open":261,"high":610,"low":278,"close":290,"change":694,"percent_change":695,"volume":822,"transactions":9,"vwap":290},"2026-05-04",8356200,{"date":824,"open":324,"high":635,"low":333,"close":333,"change":747,"percent_change":748,"volume":825,"transactions":9,"vwap":333},"2026-05-01",3304300,{"date":827,"open":334,"high":344,"low":324,"close":635,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":635},"2026-04-30",0.15,0.59,3104500,{"date":832,"open":635,"high":635,"low":543,"close":609,"change":409,"percent_change":833,"volume":834,"transactions":9,"vwap":609},"2026-04-29",-0.9,4072800,{"date":836,"open":352,"high":359,"low":344,"close":350,"change":211,"percent_change":468,"volume":837,"transactions":9,"vwap":350},"2026-04-28",2189300,{"date":839,"open":407,"high":710,"low":351,"close":359,"change":408,"percent_change":409,"volume":840,"transactions":9,"vwap":359},"2026-04-27",1798700,{"date":842,"open":487,"high":407,"low":359,"close":843,"change":107,"percent_change":489,"volume":844,"transactions":9,"vwap":843},"2026-04-24",25.74,2064800,{"date":846,"open":435,"high":434,"low":467,"close":359,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":359},"2026-04-23",-0.17,-0.66,3751500,{"date":851,"open":852,"high":853,"low":415,"close":434,"change":112,"percent_change":211,"volume":854,"transactions":9,"vwap":434},"2026-04-22",25.92,25.93,6224400,{"date":856,"open":857,"high":858,"low":416,"close":416,"change":674,"percent_change":859,"volume":860,"transactions":9,"vwap":416},"2026-04-21",26.02,26.049999,-0.81,2969900,{"date":862,"open":858,"high":863,"low":864,"close":863,"change":325,"percent_change":326,"volume":865,"transactions":9,"vwap":863},"2026-04-20",26.07,25.98,1177700,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":513,"percent_change":137,"volume":872,"transactions":9,"vwap":871},"2026-04-17",26.14,26.18,26.08,26.09,3289800,{"date":874,"open":875,"high":875,"low":876,"close":852,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":852},"2026-04-16",25.97,25.88,-0.07,-0.27,5283900,{"date":881,"open":882,"high":883,"low":884,"close":882,"change":360,"percent_change":360,"volume":885,"transactions":9,"vwap":882},"2026-04-15",25.99,26,25.95,2025700,{"date":887,"open":864,"high":888,"low":864,"close":882,"change":375,"percent_change":376,"volume":889,"transactions":9,"vwap":882},"2026-04-14",26.030001,2996300,{"date":891,"open":406,"high":852,"low":843,"close":428,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":428},"2026-04-13",0.1,0.39,3975200,{"date":896,"open":435,"high":415,"low":711,"close":405,"change":107,"percent_change":489,"volume":897,"transactions":9,"vwap":405},"2026-04-10",3914100,{"date":899,"open":341,"high":405,"low":341,"close":406,"change":107,"percent_change":489,"volume":900,"transactions":9,"vwap":406},"2026-04-09",3727800,{"date":902,"open":359,"high":451,"low":341,"close":487,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":487},"2026-04-08",0.53,2.11,6346800,{"date":907,"open":908,"high":730,"low":909,"close":734,"change":231,"percent_change":232,"volume":910,"transactions":9,"vwap":734},"2026-04-07",25.12,25.030001,2483000,{"date":912,"open":782,"high":278,"low":735,"close":596,"change":913,"percent_change":375,"volume":914,"transactions":9,"vwap":596},"2026-04-06",0.02,1858300,{"date":916,"open":65,"high":734,"low":917,"close":918,"change":325,"percent_change":326,"volume":919,"transactions":9,"vwap":918},"2026-04-02",24.99,25.09,3212800,{"date":921,"open":918,"high":730,"low":922,"close":596,"change":360,"percent_change":360,"volume":923,"transactions":9,"vwap":596},"2026-04-01",25.07,3350500,{"date":925,"open":926,"high":730,"low":927,"close":596,"change":201,"percent_change":117,"volume":928,"transactions":9,"vwap":596},"2026-03-31",24.97,24.93,6491600,{"date":930,"open":196,"high":197,"low":198,"close":199,"change":408,"percent_change":931,"volume":932,"transactions":9,"vwap":199},"2026-03-30",-0.24,3628900,{"date":934,"open":935,"high":936,"low":937,"close":197,"change":877,"percent_change":739,"volume":938,"transactions":9,"vwap":197},"2026-03-27",24.88,24.98,24.85,3017700,{"date":940,"open":922,"high":782,"low":941,"close":228,"change":283,"percent_change":316,"volume":942,"transactions":9,"vwap":228},"2026-03-26",24.95,4389500,{"date":944,"open":597,"high":289,"low":918,"close":734,"change":271,"percent_change":272,"volume":945,"transactions":9,"vwap":734},"2026-03-25",7078300,{"date":947,"open":936,"high":596,"low":228,"close":783,"change":674,"percent_change":948,"volume":949,"transactions":9,"vwap":783},"2026-03-24",-0.83,5743300,{"date":951,"open":782,"high":623,"low":596,"close":313,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":313},"2026-03-23",0.33,1.32,8564900,{"date":956,"open":782,"high":597,"low":957,"close":927,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":927},"2026-03-20",24.92,-0.37,-1.46,8120900,{"date":962,"open":783,"high":623,"low":909,"close":269,"change":291,"percent_change":292,"volume":963,"transactions":9,"vwap":269},"2026-03-19",7475100,{"date":965,"open":289,"high":261,"low":908,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-03-18",25.14,-0.25,-0.98,7599500,{"date":971,"open":565,"high":629,"low":545,"close":543,"change":107,"percent_change":589,"volume":972,"transactions":9,"vwap":543},"2026-03-17",4235500,{"date":974,"open":313,"high":610,"low":289,"close":261,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":261},"2026-03-16",0.21,0.84,6339200,{"date":979,"open":258,"high":610,"low":735,"close":908,"change":674,"percent_change":948,"volume":980,"transactions":9,"vwap":908},"2026-03-13",4226100,{"date":982,"open":322,"high":520,"low":269,"close":261,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":261},"2026-03-12",-0.32,-1.25,8952800,{"date":987,"open":487,"high":711,"low":353,"close":342,"change":300,"percent_change":664,"volume":988,"transactions":9,"vwap":342},"2026-03-11",2753700,{"date":990,"open":406,"high":852,"low":451,"close":711,"change":232,"percent_change":132,"volume":991,"transactions":9,"vwap":711},"2026-03-10",8722600,{"date":993,"open":623,"high":344,"low":567,"close":635,"change":436,"percent_change":437,"volume":994,"transactions":9,"vwap":635},"2026-03-09",8273500,{"date":996,"open":334,"high":341,"low":333,"close":344,"change":326,"percent_change":419,"volume":997,"transactions":9,"vwap":344},"2026-03-06",5721600,{"date":999,"open":843,"high":435,"low":344,"close":474,"change":283,"percent_change":1000,"volume":1001,"transactions":9,"vwap":474},"2026-03-05",-0.77,9128700,{"date":1003,"open":417,"high":428,"low":435,"close":1004,"change":291,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-03-04",25.87,0.62,3949300,{"date":1008,"open":481,"high":406,"low":322,"close":395,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":395},"2026-03-03",-0.46,-1.76,14559100,{"date":1013,"open":1014,"high":1015,"low":871,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-03-02",26.12,26.24,26.17,-0.42,-1.58,5407300,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":617,"percent_change":390,"volume":1026,"transactions":9,"vwap":1025},"2026-02-27",26.54,26.6,26.52,26.59,3967800,{"date":1028,"open":1023,"high":1029,"low":1030,"close":1031,"change":112,"percent_change":211,"volume":1032,"transactions":9,"vwap":1031},"2026-02-26",26.61,26.49,26.58,4949700,{"date":1034,"open":1035,"high":25,"low":1036,"close":1025,"change":892,"percent_change":147,"volume":1037,"transactions":9,"vwap":1025},"2026-02-25",26.56,26.55,3915400,{"date":1039,"open":1040,"high":1022,"low":1041,"close":1030,"change":617,"percent_change":390,"volume":1042,"transactions":9,"vwap":1030},"2026-02-24",26.46,26.44,4123700,{"date":1044,"open":1045,"high":1022,"low":1046,"close":1047,"change":617,"percent_change":390,"volume":1048,"transactions":9,"vwap":1047},"2026-02-23",26.51,26.47,26.48,2049500,{"date":1050,"open":1051,"high":1046,"low":1052,"close":1046,"change":22,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1046},"2026-02-20",26.4,26.39,0.34,2832700,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":408,"percent_change":409,"volume":1061,"transactions":9,"vwap":1060},"2026-02-19",26.35,26.41,26.34,26.38,3927600,{"date":1063,"open":1046,"high":1064,"low":1065,"close":1041,"change":326,"percent_change":189,"volume":1066,"transactions":9,"vwap":1041},"2026-02-18",26.53,26.43,3943900,{"date":1068,"open":1046,"high":1022,"low":1069,"close":1024,"change":390,"percent_change":828,"volume":1070,"transactions":9,"vwap":1024},"2026-02-17",26.42,3154200,{"date":1072,"open":1024,"high":1064,"low":1040,"close":1047,"change":325,"percent_change":326,"volume":1073,"transactions":9,"vwap":1047},"2026-02-13",10291100,{"date":1075,"open":1022,"high":1025,"low":1047,"close":1076,"change":617,"percent_change":390,"volume":1077,"transactions":9,"vwap":1076},"2026-02-12",26.5,7077600,{"date":1079,"open":1080,"high":1045,"low":1065,"close":1030,"change":262,"percent_change":271,"volume":1081,"transactions":9,"vwap":1030},"2026-02-11",26.45,3576900,{"date":1083,"open":1076,"high":1024,"low":1041,"close":1040,"change":112,"percent_change":211,"volume":1084,"transactions":9,"vwap":1040},"2026-02-10",3429500,{"date":1086,"open":1065,"high":1030,"low":1065,"close":1046,"change":536,"percent_change":903,"volume":1087,"transactions":9,"vwap":1046},"2026-02-09",3184300,{"date":1089,"open":1090,"high":1059,"low":1090,"close":1091,"change":291,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-02-06",26.29,26.33,0.61,6939300,{"date":1095,"open":1096,"high":1097,"low":1016,"close":1016,"change":506,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1016},"2026-02-05",26.23,26.26,-0.38,4491700,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1104,"change":325,"percent_change":326,"volume":1105,"transactions":9,"vwap":1104},"2026-02-04",26.32,26.21,26.27,4529300,{"date":1107,"open":1102,"high":1057,"low":1108,"close":1090,"change":375,"percent_change":376,"volume":1109,"transactions":9,"vwap":1090},"2026-02-03",26.25,5241400,{"date":1111,"open":1112,"high":1097,"low":1016,"close":1103,"change":452,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1103},"2026-02-02",26.19,-0.34,7189200,{"date":1116,"open":1065,"high":1040,"low":1104,"close":1117,"change":705,"percent_change":948,"volume":1118,"transactions":9,"vwap":1117},"2026-01-30",26.3,4593000,{"date":1120,"open":1036,"high":1121,"low":1060,"close":1024,"change":360,"percent_change":360,"volume":1122,"transactions":9,"vwap":1024},"2026-01-29",26.57,4927700,{"date":1124,"open":1045,"high":1064,"low":1080,"close":1024,"change":282,"percent_change":221,"volume":1125,"transactions":9,"vwap":1024},"2026-01-28",12672700,{"date":1127,"open":1051,"high":1031,"low":1051,"close":1121,"change":460,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1121},"2026-01-27",0.83,9386500,{"date":1131,"open":1132,"high":1069,"low":1059,"close":1057,"change":231,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1057},"2026-01-26",26.36,0.19,3357100,{"date":1136,"open":1112,"high":1117,"low":869,"close":1117,"change":892,"percent_change":147,"volume":1137,"transactions":9,"vwap":1117},"2026-01-23",2702100,{"date":1139,"open":871,"high":1103,"low":870,"close":1140,"change":828,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-01-22",26.2,0.58,3441900,{"date":1144,"open":888,"high":870,"low":888,"close":858,"change":200,"percent_change":527,"volume":1145,"transactions":9,"vwap":858},"2026-01-21",3222500,{"date":1147,"open":1148,"high":1149,"low":884,"close":864,"change":231,"percent_change":1133,"volume":1150,"transactions":9,"vwap":864},"2026-01-20",25.96,26.01,8797800,{"date":1152,"open":852,"high":884,"low":876,"close":853,"change":408,"percent_change":409,"volume":1153,"transactions":9,"vwap":853},"2026-01-16",1372600,{"date":1155,"open":884,"high":883,"low":852,"close":882,"change":262,"percent_change":263,"volume":1156,"transactions":9,"vwap":882},"2026-01-15",1080400,{"date":1158,"open":884,"high":864,"low":1159,"close":1148,"change":617,"percent_change":390,"volume":1160,"transactions":9,"vwap":1148},"2026-01-14",25.94,1391200,{"date":1162,"open":1148,"high":875,"low":428,"close":884,"change":112,"percent_change":211,"volume":1163,"transactions":9,"vwap":884},"2026-01-13",3236600,{"date":1165,"open":428,"high":875,"low":425,"close":1148,"change":892,"percent_change":893,"volume":1166,"transactions":9,"vwap":1148},"2026-01-12",9269600,{"date":1168,"open":1004,"high":1169,"low":415,"close":416,"change":112,"percent_change":211,"volume":1170,"transactions":9,"vwap":416},"2026-01-09",25.89,1522100,{"date":1172,"open":416,"high":428,"low":415,"close":1004,"change":408,"percent_change":409,"volume":1173,"transactions":9,"vwap":1004},"2026-01-08",5755500,{"date":1175,"open":853,"high":1159,"low":425,"close":853,"change":282,"percent_change":221,"volume":1176,"transactions":9,"vwap":853},"2026-01-07",1265300,{"date":1178,"open":884,"high":864,"low":853,"close":864,"change":200,"percent_change":527,"volume":1179,"transactions":9,"vwap":864},"2026-01-06",1957600,{"date":1181,"open":434,"high":853,"low":415,"close":428,"change":262,"percent_change":263,"volume":1182,"transactions":9,"vwap":428},"2026-01-05",1759700,{"date":1184,"open":876,"high":1169,"low":434,"close":876,"change":107,"percent_change":489,"volume":1185,"transactions":9,"vwap":876},"2026-01-02",1375700,{"date":1187,"open":405,"high":415,"low":710,"close":417,"change":360,"percent_change":360,"volume":1188,"transactions":9,"vwap":417},"2025-12-31",2091600,{"date":1190,"open":405,"high":415,"low":435,"close":417,"change":375,"percent_change":376,"volume":1191,"transactions":9,"vwap":417},"2025-12-30",1325200,{"date":1193,"open":459,"high":435,"low":843,"close":843,"change":967,"percent_change":1194,"volume":1195,"transactions":9,"vwap":843},"2025-12-29",-0.96,1485900,{"date":1197,"open":882,"high":1149,"low":1148,"close":882,"change":617,"percent_change":390,"volume":1198,"transactions":9,"vwap":882},"2025-12-26",1451100,{"date":1200,"open":884,"high":883,"low":884,"close":864,"change":200,"percent_change":527,"volume":1201,"transactions":9,"vwap":864},"2025-12-24",858500,{"date":1203,"open":415,"high":853,"low":415,"close":428,"change":375,"percent_change":376,"volume":1204,"transactions":9,"vwap":428},"2025-12-23",3220600,{"date":1206,"open":418,"high":434,"low":417,"close":418,"change":262,"percent_change":263,"volume":1207,"transactions":9,"vwap":418},"2025-12-22",2845200,{"date":1209,"open":435,"high":417,"low":710,"close":435,"change":231,"percent_change":1133,"volume":1210,"transactions":9,"vwap":435},"2025-12-19",1898300,{"date":1212,"open":715,"high":407,"low":481,"close":406,"change":200,"percent_change":527,"volume":1213,"transactions":9,"vwap":406},"2025-12-18",1622300,{"date":1215,"open":451,"high":715,"low":351,"close":359,"change":877,"percent_change":878,"volume":1216,"transactions":9,"vwap":359},"2025-12-17",1802400,{"date":1218,"open":843,"high":459,"low":395,"close":406,"change":107,"percent_change":489,"volume":1219,"transactions":9,"vwap":406},"2025-12-16",1624800,{"date":1221,"open":715,"high":406,"low":359,"close":487,"change":617,"percent_change":390,"volume":1222,"transactions":9,"vwap":487},"2025-12-15",2864900,{"date":1224,"open":395,"high":843,"low":474,"close":359,"change":436,"percent_change":437,"volume":1225,"transactions":9,"vwap":359},"2025-12-12",2884900,{"date":1227,"open":474,"high":843,"low":351,"close":395,"change":22,"percent_change":152,"volume":1228,"transactions":9,"vwap":395},"2025-12-11",3924800,{"date":1230,"open":397,"high":467,"low":322,"close":467,"change":200,"percent_change":527,"volume":1231,"transactions":9,"vwap":467},"2025-12-10",1722200,{"date":1233,"open":397,"high":344,"low":534,"close":397,"change":325,"percent_change":326,"volume":1234,"transactions":9,"vwap":397},"2025-12-09",1421100,{"date":1236,"open":341,"high":350,"low":557,"close":398,"change":282,"percent_change":283,"volume":1237,"transactions":9,"vwap":398},"2025-12-08",1644800,{"date":1239,"open":481,"high":715,"low":353,"close":467,"change":877,"percent_change":878,"volume":1240,"transactions":9,"vwap":467},"2025-12-05",4460600,{"date":1242,"open":715,"high":406,"low":487,"close":487,"change":112,"percent_change":211,"volume":1243,"transactions":9,"vwap":487},"2025-12-04",4042000,{"date":1245,"open":351,"high":451,"low":350,"close":481,"change":892,"percent_change":893,"volume":1246,"transactions":9,"vwap":481},"2025-12-03",3512300,{"date":1248,"open":398,"high":352,"low":534,"close":352,"change":107,"percent_change":489,"volume":1249,"transactions":9,"vwap":352},"2025-12-02",1115600,{"date":1251,"open":344,"high":353,"low":557,"close":534,"change":408,"percent_change":409,"volume":1252,"transactions":9,"vwap":534},"2025-12-01",1630900,{"date":1254,"open":397,"high":352,"low":397,"close":352,"change":506,"percent_change":507,"volume":1255,"transactions":9,"vwap":352},"2025-11-28",1111900,{"date":1257,"open":467,"high":395,"low":353,"close":481,"change":200,"percent_change":527,"volume":1258,"transactions":9,"vwap":481},"2025-11-26",915400,{"date":1260,"open":344,"high":342,"low":398,"close":341,"change":263,"percent_change":366,"volume":1261,"transactions":9,"vwap":341},"2025-11-25",1659700,{"date":1263,"open":520,"high":534,"low":372,"close":322,"change":107,"percent_change":589,"volume":1264,"transactions":9,"vwap":322},"2025-11-24",2296000,{"date":1266,"open":334,"high":533,"low":543,"close":629,"change":408,"percent_change":931,"volume":1267,"transactions":9,"vwap":629},"2025-11-21",2031800,{"date":1269,"open":365,"high":353,"low":322,"close":322,"change":211,"percent_change":468,"volume":1270,"transactions":9,"vwap":322},"2025-11-20",1728600,{"date":1272,"open":352,"high":467,"low":534,"close":397,"change":325,"percent_change":326,"volume":1273,"transactions":9,"vwap":397},"2025-11-19",2122200,{"date":1275,"open":398,"high":352,"low":534,"close":398,"change":617,"percent_change":390,"volume":1276,"transactions":9,"vwap":398},"2025-11-18",2303700,{"date":1278,"open":344,"high":353,"low":557,"close":635,"change":325,"percent_change":326,"volume":1279,"transactions":9,"vwap":635},"2025-11-17",1256500,{"date":1281,"open":353,"high":341,"low":365,"close":365,"change":211,"percent_change":468,"volume":1282,"transactions":9,"vwap":365},"2025-11-14",1586600,{"date":1284,"open":341,"high":474,"low":353,"close":467,"change":913,"percent_change":375,"volume":1285,"transactions":9,"vwap":467},"2025-11-13",918000,{"date":1287,"open":365,"high":467,"low":398,"close":352,"change":913,"percent_change":375,"volume":1288,"transactions":9,"vwap":352},"2025-11-12",1400500,{"date":1290,"open":344,"high":352,"low":398,"close":365,"change":390,"percent_change":291,"volume":1291,"transactions":9,"vwap":365},"2025-11-11",1497800,{"date":1293,"open":322,"high":397,"low":372,"close":534,"change":200,"percent_change":527,"volume":1294,"transactions":9,"vwap":534},"2025-11-10",1033400,{"date":1296,"open":333,"high":374,"low":609,"close":533,"change":231,"percent_change":232,"volume":1297,"transactions":9,"vwap":533},"2025-11-07",1685900,{"date":1299,"open":333,"high":629,"low":545,"close":333,"change":107,"percent_change":589,"volume":1300,"transactions":9,"vwap":333},"2025-11-06",1048800,{"date":1302,"open":261,"high":574,"low":567,"close":574,"change":271,"percent_change":272,"volume":1303,"transactions":9,"vwap":574},"2025-11-05",999700,{"date":1305,"open":580,"high":261,"low":298,"close":298,"change":437,"percent_change":1306,"volume":1307,"transactions":9,"vwap":298},"2025-11-04",-0.47,1731000,{"date":1309,"open":545,"high":543,"low":261,"close":610,"change":437,"percent_change":1306,"volume":1310,"transactions":9,"vwap":610},"2025-11-03",1627200,{"date":1312,"open":322,"high":322,"low":629,"close":332,"change":617,"percent_change":390,"volume":1313,"transactions":9,"vwap":332},"2025-10-31",1293200,{"date":1315,"open":533,"high":322,"low":629,"close":374,"change":408,"percent_change":409,"volume":1316,"transactions":9,"vwap":374},"2025-10-30",1841000,{"date":1318,"open":342,"high":351,"low":520,"close":534,"change":300,"percent_change":664,"volume":1319,"transactions":9,"vwap":534},"2025-10-29",4311400,{"date":1321,"open":352,"high":474,"low":365,"close":342,"change":200,"percent_change":527,"volume":1322,"transactions":9,"vwap":342},"2025-10-28",3703000,{"date":1324,"open":365,"high":352,"low":398,"close":365,"change":231,"percent_change":232,"volume":1325,"transactions":9,"vwap":365},"2025-10-27",2005000,{"date":1327,"open":397,"high":635,"low":520,"close":557,"change":262,"percent_change":263,"volume":1328,"transactions":9,"vwap":557},"2025-10-24",1614900,{"date":1330,"open":374,"high":557,"low":533,"close":372,"change":262,"percent_change":263,"volume":1331,"transactions":9,"vwap":372},"2025-10-23",3197600,{"date":1333,"open":374,"high":372,"low":629,"close":533,"change":617,"percent_change":390,"volume":1334,"transactions":9,"vwap":533},"2025-10-22",1198800,{"date":1336,"open":322,"high":322,"low":629,"close":334,"change":300,"percent_change":664,"volume":1337,"transactions":9,"vwap":334},"2025-10-21",3698100,{"date":1339,"open":534,"high":398,"low":520,"close":398,"change":231,"percent_change":232,"volume":1340,"transactions":9,"vwap":398},"2025-10-20",4319400,{"date":1342,"open":374,"high":534,"low":334,"close":520,"change":617,"percent_change":390,"volume":1343,"transactions":9,"vwap":520},"2025-10-17",2615500,{"date":1345,"open":533,"high":557,"low":334,"close":322,"change":375,"percent_change":376,"volume":1346,"transactions":9,"vwap":322},"2025-10-16",2745700,{"date":1348,"open":565,"high":334,"low":565,"close":323,"change":375,"percent_change":142,"volume":1349,"transactions":9,"vwap":323},"2025-10-15",1728400,{"date":1351,"open":313,"high":574,"low":313,"close":259,"change":617,"percent_change":390,"volume":1352,"transactions":9,"vwap":259},"2025-10-14",1576100,{"date":1354,"open":259,"high":610,"low":567,"close":623,"change":375,"percent_change":142,"volume":1355,"transactions":9,"vwap":623},"2025-10-13",937000,{"date":1357,"open":565,"high":565,"low":307,"close":313,"change":437,"percent_change":1306,"volume":1358,"transactions":9,"vwap":313},"2025-10-10",2572100,{"date":1360,"open":324,"high":334,"low":623,"close":545,"change":282,"percent_change":283,"volume":1361,"transactions":9,"vwap":545},"2025-10-09",2301500,{"date":1363,"open":565,"high":324,"low":543,"close":323,"change":231,"percent_change":232,"volume":1364,"transactions":9,"vwap":323},"2025-10-08",9596200,{"date":1366,"open":333,"high":333,"low":610,"close":545,"change":877,"percent_change":739,"volume":1367,"transactions":9,"vwap":545},"2025-10-07",1765000,{"date":1369,"open":609,"high":629,"low":565,"close":629,"change":360,"percent_change":360,"volume":1370,"transactions":9,"vwap":629},"2025-10-06",2740400,{"date":1372,"open":323,"high":334,"low":609,"close":629,"change":231,"percent_change":232,"volume":1373,"transactions":9,"vwap":629},"2025-10-03",1411300,{"date":1375,"open":324,"high":629,"low":623,"close":565,"change":436,"percent_change":437,"volume":1376,"transactions":9,"vwap":565},"2025-10-02",1195200,{"date":1378,"open":334,"high":374,"low":609,"close":323,"change":326,"percent_change":419,"volume":1379,"transactions":9,"vwap":323},"2025-10-01",1905300,{"date":1381,"open":332,"high":534,"low":374,"close":322,"change":360,"percent_change":360,"volume":1382,"transactions":9,"vwap":322},"2025-09-30",1401200,{"date":1384,"open":322,"high":557,"low":332,"close":322,"change":262,"percent_change":263,"volume":1385,"transactions":9,"vwap":322},"2025-09-29",1446200,{"date":1387,"open":324,"high":374,"low":323,"close":374,"change":375,"percent_change":376,"volume":1388,"transactions":9,"vwap":374},"2025-09-26",1348500,{"date":1390,"open":629,"high":533,"low":545,"close":565,"change":241,"percent_change":335,"volume":1391,"transactions":9,"vwap":565},"2025-09-25",3427400,{"date":1393,"open":557,"high":397,"low":372,"close":557,"change":300,"percent_change":664,"volume":1394,"transactions":9,"vwap":557},"2025-09-24",3522000,{"date":1396,"open":342,"high":351,"low":353,"close":350,"change":360,"percent_change":360,"volume":1397,"transactions":9,"vwap":350},"2025-09-23",2167800,{"date":1399,"open":350,"high":342,"low":344,"close":350,"change":262,"percent_change":263,"volume":1400,"transactions":9,"vwap":350},"2025-09-22",3065900,{"date":1402,"open":365,"high":353,"low":397,"close":353,"change":617,"percent_change":390,"volume":1403,"transactions":9,"vwap":353},"2025-09-19",1526300,{"date":1405,"open":352,"high":341,"low":557,"close":352,"change":877,"percent_change":878,"volume":1406,"transactions":9,"vwap":352},"2025-09-18",3337500,{"date":1408,"open":359,"high":435,"low":467,"close":474,"change":325,"percent_change":326,"volume":1409,"transactions":9,"vwap":474},"2025-09-17",4797300,{"date":1411,"open":350,"high":481,"low":353,"close":487,"change":22,"percent_change":152,"volume":1412,"transactions":9,"vwap":487},"2025-09-16",4655500,{"date":1414,"open":365,"high":467,"low":635,"close":352,"change":892,"percent_change":893,"volume":1415,"transactions":9,"vwap":352},"2025-09-15",2479900,{"date":1417,"open":374,"high":520,"low":334,"close":372,"change":112,"percent_change":211,"volume":1418,"transactions":9,"vwap":372},"2025-09-12",2222300,{"date":1420,"open":333,"high":520,"low":565,"close":322,"change":443,"percent_change":444,"volume":1421,"transactions":9,"vwap":322},"2025-09-11",3415400,{"date":1423,"open":574,"high":609,"low":574,"close":545,"change":390,"percent_change":291,"volume":1424,"transactions":9,"vwap":545},"2025-09-10",1081700,{"date":1426,"open":545,"high":323,"low":258,"close":623,"change":436,"percent_change":437,"volume":1427,"transactions":9,"vwap":623},"2025-09-09",1952100,{"date":1429,"open":574,"high":543,"low":258,"close":610,"change":390,"percent_change":291,"volume":1430,"transactions":9,"vwap":610},"2025-09-08",2497100,{"date":1432,"open":259,"high":543,"low":567,"close":261,"change":291,"percent_change":292,"volume":1433,"transactions":9,"vwap":261},"2025-09-05",1162900,{"date":1435,"open":773,"high":730,"low":782,"close":773,"change":360,"percent_change":360,"volume":1436,"transactions":9,"vwap":773},"2025-09-04",1584100,{"date":1438,"open":597,"high":278,"low":782,"close":773,"change":390,"percent_change":291,"volume":1439,"transactions":9,"vwap":773},"2025-09-03",1590300,{"date":1441,"open":299,"high":597,"low":922,"close":782,"change":409,"percent_change":1442,"volume":1443,"transactions":9,"vwap":782},"2025-09-02",-0.91,1405600,{"date":1445,"open":580,"high":574,"low":290,"close":574,"change":112,"percent_change":211,"volume":1446,"transactions":9,"vwap":574},"2025-08-29",1644300,{"date":1448,"open":567,"high":545,"low":269,"close":610,"change":22,"percent_change":818,"volume":1449,"transactions":9,"vwap":610},"2025-08-28",2300100,{"date":1451,"open":281,"high":269,"low":730,"close":260,"change":282,"percent_change":283,"volume":1452,"transactions":9,"vwap":260},"2025-08-27",1742700,{"date":1454,"open":261,"high":623,"low":580,"close":261,"change":107,"percent_change":589,"volume":1455,"transactions":9,"vwap":261},"2025-08-26",2728200,{"date":1457,"open":610,"high":545,"low":298,"close":290,"change":241,"percent_change":335,"volume":1458,"transactions":9,"vwap":290},"2025-08-25",2992800,{"date":1460,"open":279,"high":324,"low":730,"close":565,"change":460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":565},"2025-08-22",0.87,2897300,{"date":1464,"open":298,"high":298,"low":597,"close":730,"change":326,"percent_change":983,"volume":1465,"transactions":9,"vwap":730},"2025-08-21",1506700,{"date":1467,"open":290,"high":260,"low":307,"close":313,"change":390,"percent_change":291,"volume":1468,"transactions":9,"vwap":313},"2025-08-20",1434400,{"date":1470,"open":289,"high":313,"low":279,"close":248,"change":211,"percent_change":468,"volume":1471,"transactions":9,"vwap":248},"2025-08-19",1652300,{"date":1473,"open":269,"high":269,"low":307,"close":313,"change":877,"percent_change":739,"volume":1474,"transactions":9,"vwap":313},"2025-08-18",2303400,{"date":1476,"open":261,"high":261,"low":269,"close":261,"change":375,"percent_change":142,"volume":1477,"transactions":9,"vwap":261},"2025-08-15",6988000,{"date":1479,"open":313,"high":260,"low":278,"close":298,"change":506,"percent_change":507,"volume":1480,"transactions":9,"vwap":298},"2025-08-14",1666500,{"date":1482,"open":259,"high":543,"low":259,"close":259,"change":107,"percent_change":589,"volume":1483,"transactions":9,"vwap":259},"2025-08-13",1177500,{"date":1485,"open":281,"high":567,"low":281,"close":580,"change":443,"percent_change":1486,"volume":1487,"transactions":9,"vwap":580},"2025-08-12",0.52,1107000,{"date":1489,"open":734,"high":730,"low":908,"close":734,"change":282,"percent_change":283,"volume":1490,"transactions":9,"vwap":734},"2025-08-11",1198400,{"date":1492,"open":248,"high":298,"low":278,"close":279,"change":390,"percent_change":291,"volume":1493,"transactions":9,"vwap":279},"2025-08-08",1023300,{"date":1495,"open":307,"high":307,"low":782,"close":773,"change":262,"percent_change":263,"volume":1496,"transactions":9,"vwap":773},"2025-08-07",2385900,{"date":1498,"open":918,"high":597,"low":922,"close":966,"change":892,"percent_change":127,"volume":1499,"transactions":9,"vwap":966},"2025-08-06",1471600,{"date":1501,"open":917,"high":783,"low":926,"close":1502,"change":390,"percent_change":291,"volume":1503,"transactions":9,"vwap":1502},"2025-08-05",25.040001,1410300,{"date":1505,"open":909,"high":1502,"low":926,"close":65,"change":262,"percent_change":263,"volume":1506,"transactions":9,"vwap":65},"2025-08-04",2172000,{"date":1508,"open":65,"high":1509,"low":1510,"close":926,"change":892,"percent_change":127,"volume":1511,"transactions":9,"vwap":926},"2025-08-01",25.01,24.9,5187500,{"date":1513,"open":196,"high":927,"low":937,"close":196,"change":325,"percent_change":326,"volume":1514,"transactions":9,"vwap":196},"2025-07-31",1767900,{"date":1516,"open":926,"high":917,"low":218,"close":197,"change":283,"percent_change":1517,"volume":1518,"transactions":9,"vwap":197},"2025-07-30",-0.8,2609400,{"date":1520,"open":1509,"high":918,"low":917,"close":918,"change":262,"percent_change":263,"volume":1521,"transactions":9,"vwap":918},"2025-07-29",1333200,{"date":1523,"open":966,"high":597,"low":909,"close":777,"change":383,"percent_change":784,"volume":1524,"transactions":9,"vwap":777},"2025-07-28",7482400,{"date":1526,"open":313,"high":313,"low":248,"close":289,"change":452,"percent_change":1527,"volume":1521,"transactions":9,"vwap":289},"2025-07-25",-0.36,{"date":1529,"open":258,"high":261,"low":269,"close":261,"change":325,"percent_change":326,"volume":1530,"transactions":9,"vwap":261},"2025-07-24",2601200,{"date":1532,"open":260,"high":574,"low":290,"close":259,"change":231,"percent_change":232,"volume":1533,"transactions":9,"vwap":259},"2025-07-23",1415800,{"date":1535,"open":298,"high":258,"low":298,"close":269,"change":107,"percent_change":589,"volume":1536,"transactions":9,"vwap":269},"2025-07-22",2337800,{"date":1538,"open":278,"high":313,"low":730,"close":289,"change":892,"percent_change":127,"volume":1539,"transactions":9,"vwap":289},"2025-07-21",2230800,{"date":1541,"open":278,"high":278,"low":782,"close":966,"change":262,"percent_change":263,"volume":1542,"transactions":9,"vwap":966},"2025-07-18",968700,{"date":1544,"open":777,"high":596,"low":909,"close":596,"change":436,"percent_change":437,"volume":1545,"transactions":9,"vwap":596},"2025-07-17",2261200,{"date":1547,"open":783,"high":730,"low":229,"close":966,"change":22,"percent_change":818,"volume":1548,"transactions":9,"vwap":966},"2025-07-16",2309900,{"date":1550,"open":730,"high":730,"low":1502,"close":783,"change":408,"percent_change":931,"volume":1551,"transactions":9,"vwap":783},"2025-07-15",3668100,{"date":1553,"open":908,"high":782,"low":922,"close":596,"change":436,"percent_change":437,"volume":1554,"transactions":9,"vwap":596},"2025-07-14",2326900,{"date":1556,"open":597,"high":734,"low":908,"close":966,"change":282,"percent_change":283,"volume":1557,"transactions":9,"vwap":966},"2025-07-11",2608500,{"date":1559,"open":281,"high":278,"low":782,"close":281,"change":325,"percent_change":326,"volume":1560,"transactions":9,"vwap":281},"2025-07-10",2744600,{"date":1562,"open":281,"high":279,"low":773,"close":279,"change":913,"percent_change":375,"volume":1563,"transactions":9,"vwap":279},"2025-07-09",1695400,{"date":1565,"open":734,"high":278,"low":908,"close":281,"change":231,"percent_change":232,"volume":1566,"transactions":9,"vwap":281},"2025-07-08",6512700,{"date":1568,"open":261,"high":261,"low":782,"close":966,"change":468,"percent_change":648,"volume":1569,"transactions":9,"vwap":966},"2025-07-07",3014200,{"date":1571,"open":580,"high":261,"low":290,"close":269,"change":112,"percent_change":211,"volume":1572,"transactions":9,"vwap":269},"2025-07-03",2207900,{"date":1574,"open":248,"high":567,"low":278,"close":567,"change":375,"percent_change":142,"volume":1575,"transactions":9,"vwap":567},"2025-07-02",5538500,{"date":1577,"open":313,"high":580,"low":278,"close":307,"change":437,"percent_change":1306,"volume":1578,"transactions":9,"vwap":307},"2025-07-01",9037500,{"date":1580,"open":278,"high":259,"low":278,"close":259,"change":513,"percent_change":1581,"volume":1582,"transactions":9,"vwap":259},"2025-06-30",0.68,2684700,{"date":1584,"open":730,"high":289,"low":966,"close":730,"change":112,"percent_change":211,"volume":1585,"transactions":9,"vwap":730},"2025-06-27",1081100,{"date":1587,"open":281,"high":307,"low":773,"close":281,"change":271,"percent_change":272,"volume":1588,"transactions":9,"vwap":281},"2025-06-26",2358100,{"date":1590,"open":1509,"high":735,"low":65,"close":299,"change":617,"percent_change":390,"volume":1591,"transactions":9,"vwap":299},"2025-06-25",2084700,{"date":1593,"open":917,"high":918,"low":917,"close":922,"change":232,"percent_change":778,"volume":1594,"transactions":9,"vwap":922},"2025-06-24",1970500,{"date":1596,"open":1597,"high":935,"low":1598,"close":196,"change":390,"percent_change":291,"volume":1599,"transactions":9,"vwap":196},"2025-06-23",24.73,24.72,2477400,{"date":1601,"open":935,"high":935,"low":217,"close":199,"change":360,"percent_change":360,"volume":1602,"transactions":9,"vwap":199},"2025-06-20",2643000,{"date":1604,"open":1605,"high":1510,"low":198,"close":199,"change":262,"percent_change":263,"volume":1606,"transactions":9,"vwap":199},"2025-06-18",24.84,2266900,{"date":1608,"open":240,"high":240,"low":198,"close":198,"change":452,"percent_change":1527,"volume":1609,"transactions":9,"vwap":198},"2025-06-17",3624400,{"date":1611,"open":941,"high":917,"low":935,"close":197,"change":390,"percent_change":291,"volume":1612,"transactions":9,"vwap":197},"2025-06-16",3395800,{"date":1614,"open":210,"high":196,"low":1597,"close":937,"change":506,"percent_change":1615,"volume":1616,"transactions":9,"vwap":937},"2025-06-13",-0.4,1744000,{"date":1618,"open":1619,"high":926,"low":957,"close":941,"change":892,"percent_change":127,"volume":1620,"transactions":9,"vwap":941},"2025-06-12",24.94,6484600,{"date":1622,"open":199,"high":197,"low":220,"close":937,"change":22,"percent_change":818,"volume":1623,"transactions":9,"vwap":937},"2025-06-11",5614500,{"date":1625,"open":1626,"high":199,"low":1627,"close":210,"change":112,"percent_change":211,"volume":1628,"transactions":9,"vwap":210},"2025-06-10",24.82,24.75,2234100,{"date":1630,"open":1627,"high":207,"low":1631,"close":220,"change":913,"percent_change":375,"volume":1632,"transactions":9,"vwap":220},"2025-06-09",24.74,1385500,{"date":1634,"open":1597,"high":1627,"low":1635,"close":1627,"change":211,"percent_change":468,"volume":1636,"transactions":9,"vwap":1627},"2025-06-06",24.69,3101000,{"date":1638,"open":218,"high":196,"low":210,"close":207,"change":262,"percent_change":263,"volume":1639,"transactions":9,"vwap":207},"2025-06-05",1561800,{"date":1641,"open":1597,"high":1642,"low":209,"close":210,"change":892,"percent_change":1643,"volume":1644,"transactions":9,"vwap":210},"2025-06-04",24.78,0.41,1949500,{"date":1646,"open":1647,"high":1648,"low":17,"close":1649,"change":282,"percent_change":283,"volume":1650,"transactions":9,"vwap":1649},"2025-06-03",24.65,24.68,24.66,2381300,{"date":1652,"open":1653,"high":209,"low":18,"close":209,"change":262,"percent_change":263,"volume":1654,"transactions":9,"vwap":209},"2025-06-02",24.64,7725400,{"date":1656,"open":1598,"high":1598,"low":1647,"close":1648,"change":300,"percent_change":301,"volume":1657,"transactions":9,"vwap":1648},"2025-05-30",3049200,{"date":1659,"open":1627,"high":217,"low":1597,"close":207,"change":828,"percent_change":1092,"volume":1660,"transactions":9,"vwap":207},"2025-05-29",1334100,{"date":1662,"open":1635,"high":209,"low":1653,"close":1653,"change":326,"percent_change":983,"volume":1663,"transactions":9,"vwap":1653},"2025-05-28",3747900,{"date":1665,"open":1597,"high":1631,"low":1666,"close":1598,"change":112,"percent_change":211,"volume":1667,"transactions":9,"vwap":1598},"2025-05-27",24.7,1784600,{"date":1669,"open":18,"high":1631,"low":17,"close":1597,"change":975,"percent_change":461,"volume":1670,"transactions":9,"vwap":1597},"2025-05-23",2878600,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":282,"percent_change":283,"volume":1677,"transactions":9,"vwap":1676},"2025-05-22",24.51,24.56,24.49,24.52,1730900,{"date":1679,"open":1680,"high":1653,"low":1674,"close":20,"change":262,"percent_change":263,"volume":1681,"transactions":9,"vwap":20},"2025-05-21",24.6,5420100,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":913,"percent_change":375,"volume":1688,"transactions":9,"vwap":1687},"2025-05-20",24.5,24.55,24.48,24.54,2162500,{"date":1690,"open":1691,"high":1687,"low":1691,"close":1676,"change":536,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1676},"2025-05-19",24.45,0.57,1081900,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1696,"change":112,"percent_change":211,"volume":1699,"transactions":9,"vwap":1696},"2025-05-16",24.38,24.4,24.31,611500,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1704,"change":22,"percent_change":23,"volume":1705,"transactions":9,"vwap":1704},"2025-05-15",24.41,24.36,24.39,1241200,{"date":1707,"open":1704,"high":1697,"low":1708,"close":1708,"change":326,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-05-14",24.3,-0.33,1545100,{"date":1712,"open":1698,"high":1696,"low":1713,"close":1696,"change":291,"percent_change":137,"volume":1714,"transactions":9,"vwap":1696},"2025-05-13",24.27,2069000,{"date":1716,"open":1698,"high":1698,"low":1717,"close":1718,"change":847,"percent_change":384,"volume":1719,"transactions":9,"vwap":1718},"2025-05-12",24.19,24.22,2639900,{"date":1721,"open":1697,"high":1702,"low":1722,"close":1704,"change":22,"percent_change":23,"volume":1723,"transactions":9,"vwap":1704},"2025-05-09",24.37,1221200,{"date":1725,"open":1697,"high":1702,"low":1708,"close":1708,"change":452,"percent_change":958,"volume":1726,"transactions":9,"vwap":1708},"2025-05-08",1242200,{"date":1728,"open":1702,"high":1729,"low":1722,"close":1704,"change":452,"percent_change":958,"volume":1730,"transactions":9,"vwap":1704},"2025-05-07",24.44,517900,{"date":1732,"open":1733,"high":1686,"low":1697,"close":1686,"change":360,"percent_change":360,"volume":1734,"transactions":9,"vwap":1686},"2025-05-06",24.42,1681600,{"date":1736,"open":21,"high":21,"low":1691,"close":1686,"change":231,"percent_change":232,"volume":1737,"transactions":9,"vwap":1686},"2025-05-05",4378800,{"date":1739,"open":1684,"high":21,"low":1697,"close":1740,"change":22,"percent_change":23,"volume":1741,"transactions":9,"vwap":1740},"2025-05-02",24.43,1286700,{"date":1743,"open":1704,"high":1704,"low":1744,"close":1745,"change":241,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-05-01",24.28,24.34,-0.53,1222800,{"date":1749,"open":26,"high":1684,"low":1729,"close":1750,"change":436,"percent_change":437,"volume":1751,"transactions":9,"vwap":1750},"2025-04-30",24.47,1392000,{"date":1753,"open":1686,"high":1673,"low":1750,"close":1684,"change":390,"percent_change":291,"volume":1754,"transactions":9,"vwap":1684},"2025-04-29",1330300,{"date":1756,"open":1696,"high":1750,"low":1696,"close":26,"change":200,"percent_change":1757,"volume":1758,"transactions":9,"vwap":26},"2025-04-28",0.29,1284500,{"date":1760,"open":1698,"high":1704,"low":1708,"close":1704,"change":390,"percent_change":291,"volume":1761,"transactions":9,"vwap":1704},"2025-04-25",4129000,{"date":1763,"open":1698,"high":1703,"low":1764,"close":1765,"change":513,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-04-24",24.25,24.35,0.7,4032100,{"date":1769,"open":1708,"high":1770,"low":176,"close":1771,"change":282,"percent_change":674,"volume":1772,"transactions":9,"vwap":1771},"2025-04-23",24.33,24.18,962300,{"date":180,"open":1774,"high":1708,"low":1718,"close":1775,"change":112,"percent_change":211,"volume":1776,"transactions":9,"vwap":1775},24.24,24.23,2022000]