[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBND":3,"homepage-market-summary":30,"stock-historical-IBND":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBND","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},"State Street SPDR Bloomberg International Corporate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.9251,0.868464,"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},29.69,29.72,29.77,29.63,29.66,0.03,0.1,73594.419932,33.2,29.58,114193.42969292,3,4118,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},129873,47403757.42323,-5.54,"2025-04-22",[181,184,192,202,212,221,229,240,249,259,269,279,287,297,304,313,321,332,342,352,361,371,380,388,398,407,415,422,433,443,450,457,464,473,483,492,500,507,515,524,532,537,547,557,562,568,577,586,593,602,608,616,623,628,636,643,652,659,664,670,673,678,682,688,691,696,699,702,705,710,713,717,721,724,727,732,738,744,750,757,761,765,768,773,778,782,787,792,798,804,809,816,819,822,825,828,831,835,838,841,845,849,857,863,869,872,878,884,892,896,900,904,908,913,917,923,929,937,943,948,955,959,962,964,969,973,976,981,983,986,992,994,998,1002,1006,1010,1014,1018,1023,1025,1029,1033,1035,1040,1043,1046,1049,1052,1057,1061,1070,1076,1081,1086,1092,1096,1101,1106,1112,1118,1123,1127,1132,1138,1145,1148,1152,1157,1160,1165,1171,1176,1183,1188,1192,1197,1203,1208,1216,1219,1222,1225,1228,1231,1234,1237,1240,1244,1247,1251,1254,1257,1261,1265,1268,1271,1275,1277,1280,1284,1287,1290,1293,1296,1299,1302,1305,1308,1312,1316,1319,1322,1325,1329,1333,1336,1339,1342,1345,1347,1350,1353,1356,1358,1362,1365,1368,1372,1375,1379,1382,1385,1388,1393,1396,1400,1402,1405,1408,1411,1414,1417,1422,1425,1428,1430,1433,1437,1440,1443,1448,1451,1455,1459,1462,1465,1468,1473,1477,1482,1485,1489,1492,1495,1500,1503,1506,1510,1513,1515,1519,1523,1526,1528,1532,1535,1538,1541,1544,1548,1552,1555,1558,1561,1564,1567,1570,1573,1576,1579,1582,1585,1587,1590,1593,1596,1599,1603,1606,1611,1614,1618,1621,1625,1630,1633,1635,1638,1641,1644,1647,1650,1653,1656,1659,1662,1665,1668,1671,1674,1677,1680,1683,1686,1689,1693,1695,1698,1701,1704,1707,1709,1711,1714,1717,1720,1723,1726,1729,1732,1735,1738,1743,1746,1749,1753,1756,1759,1763,1767,1772,1776,1779,1783,1786,1789,1792,1795,1799,1802,1804,1807,1810,1814,1819],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},310,29.706,{"date":185,"open":186,"high":186,"low":26,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",29.75,-0.22,-0.74,94937.156771,374,29.67,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":112,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",30,30.065,29.84,29.88,-0.03,354475.88375,328,29.8849,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":22,"volume":209,"transactions":210,"vwap":211},"2026-09-29",29.91,29.9299,29.751,29.89,0.01,73220.495633,333,29.8344,{"date":213,"open":214,"high":215,"low":196,"close":197,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",29.92,29.97,-0.12,-0.4,108387.2474,324,29.8775,{"date":222,"open":223,"high":224,"low":225,"close":194,"change":112,"percent_change":198,"volume":226,"transactions":227,"vwap":228},"2026-09-25",30.03,30.0993,29.9757,28706.747342,224,30.0294,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",30.06,30.21,29.931,30.01,-0.04,-0.13,85408.718687,266,29.9905,{"date":241,"open":242,"high":242,"low":215,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",30.38,30.05,-0.41,-1.35,52430.743496,296,30.0604,{"date":250,"open":251,"high":252,"low":253,"close":251,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",30.46,30.55,30.3,0.07,0.23,78141.4776,445,30.3769,{"date":260,"open":261,"high":262,"low":242,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",30.48,30.5495,30.39,-0.06,-0.2,45753.302627,307,30.4492,{"date":270,"open":271,"high":272,"low":273,"close":272,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",30.32,30.45,30.29,0.05,0.16,35962.749811,214,30.3748,{"date":280,"open":281,"high":282,"low":283,"close":283,"change":112,"percent_change":198,"volume":284,"transactions":285,"vwap":286},"2026-09-17",30.47,30.5,30.4,79524.074262,156,30.4809,{"date":288,"open":252,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",30.59,30.345,30.41,-0.09,-0.3,39831.316694,284,30.5202,{"date":298,"open":299,"high":299,"low":251,"close":282,"change":198,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",30.54,-0.1,73249.3513,278,30.4847,{"date":305,"open":306,"high":306,"low":291,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",30.6,30.53,-0.21,-0.68,72641.173921,286,30.5138,{"date":314,"open":315,"high":315,"low":316,"close":317,"change":274,"percent_change":275,"volume":318,"transactions":319,"vwap":320},"2026-09-11",30.8,30.7,30.74,55841.8368,331,30.7412,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",30.78,30.86,30.52,30.69,-0.2212,-0.72,291688.003859,410,30.803,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":308,"volume":339,"transactions":340,"vwap":341},"2026-09-09",31.01,31.0232,30.89,30.9112,-0.0638,72387.99828,341,30.961,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":308,"volume":349,"transactions":350,"vwap":351},"2026-09-08",30.98,31.33,30.94,30.975,-0.065,53214.495341,291,31.0153,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":198,"percent_change":300,"volume":358,"transactions":359,"vwap":360},"2026-09-04",31.03,31.0783,31,31.04,43071.0888,257,31.0316,{"date":362,"open":363,"high":364,"low":344,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",31.05,31.08,31.07,0.22,0.71,44982.55272,329,31.0464,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":235,"percent_change":236,"volume":377,"transactions":378,"vwap":379},"2026-09-02",30.9,30.95,30.83,30.85,77756.9153,246,30.8569,{"date":381,"open":382,"high":383,"low":384,"close":336,"change":308,"percent_change":309,"volume":385,"transactions":386,"vwap":387},"2026-09-01",30.96,30.99,30.84,68186.425076,239,30.8872,{"date":389,"open":365,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",31.15,31.02,31.1,0.025,0.08,196372.645423,405,31.1345,{"date":399,"open":400,"high":401,"low":354,"close":402,"change":403,"percent_change":328,"volume":404,"transactions":405,"vwap":406},"2026-08-28",31.26,31.2928,31.075,-0.225,20577.8757,206,31.1228,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":198,"percent_change":300,"volume":412,"transactions":413,"vwap":414},"2026-08-27",31.35,31.28,31.3,32207.2754,185,31.3146,{"date":416,"open":417,"high":417,"low":363,"close":345,"change":418,"percent_change":419,"volume":420,"transactions":386,"vwap":421},"2026-08-26",31.37,-0.1102,-0.35,53069.93041,31.29,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-25",31.4,31.462,31.36,31.4402,0.1153,0.37,54081.51035,357,31.4092,{"date":434,"open":435,"high":436,"low":421,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-24",31.32,31.3999,31.3249,-0.0451,-0.14,92013.31836,208,31.354,{"date":444,"open":445,"high":446,"low":447,"close":417,"change":208,"percent_change":22,"volume":448,"transactions":302,"vwap":449},"2026-08-21",31.42,31.4473,31.34,36513.3616,31.3768,{"date":451,"open":424,"high":452,"low":453,"close":426,"change":454,"percent_change":107,"volume":455,"transactions":247,"vwap":456},"2026-08-20",31.43,31.275,0.02,34743.428566,31.355,{"date":458,"open":459,"high":460,"low":459,"close":447,"change":366,"percent_change":367,"volume":461,"transactions":462,"vwap":463},"2026-08-19",31.21,31.38,50183.30262,409,31.2845,{"date":465,"open":466,"high":467,"low":365,"close":468,"change":469,"percent_change":439,"volume":470,"transactions":471,"vwap":472},"2026-08-18",31.14,31.22,31.12,-0.045,18730.2922,173,31.1192,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":22,"volume":480,"transactions":481,"vwap":482},"2026-08-17",31.23,31.27,31.13,31.165,0.0097,24211.700969,219,31.1954,{"date":484,"open":459,"high":485,"low":486,"close":487,"change":488,"percent_change":454,"volume":489,"transactions":490,"vwap":491},"2026-08-14",31.245,31.06,31.1553,0.0053,25207.2018,149,31.1856,{"date":493,"open":494,"high":495,"low":392,"close":390,"change":496,"percent_change":122,"volume":497,"transactions":498,"vwap":499},"2026-08-13",31.11,31.2039,0.0774,36814.1577,1448,31.1481,{"date":501,"open":411,"high":411,"low":363,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":441,"vwap":506},"2026-08-12",31.0726,-0.1074,-0.34,48674.764095,31.1161,{"date":508,"open":468,"high":509,"low":468,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":386,"vwap":514},"2026-08-11",31.1999,31.18,0.0549,0.18,44318.480759,31.1459,{"date":516,"open":510,"high":421,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-10",31.1154,31.1251,-0.1649,-0.53,77661.719006,323,31.1388,{"date":525,"open":410,"high":421,"low":526,"close":421,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-07",30.87,0.17,0.55,89019.925931,330,31.1879,{"date":533,"open":475,"high":475,"low":357,"close":468,"change":216,"percent_change":534,"volume":535,"transactions":210,"vwap":536},"2026-08-06",-0.38,55111.103662,31.1234,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":394,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-05",31.2,31.25,31.17,31.24,0.26,117416.032597,369,31.2091,{"date":548,"open":549,"high":550,"low":549,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-04",31.09,31.19,31.16,0.12,0.39,65503.35419,514,31.1559,{"date":558,"open":539,"high":539,"low":356,"close":357,"change":559,"percent_change":264,"volume":560,"transactions":173,"vwap":561},"2026-08-03",-0.02,166800.350419,31.0577,{"date":563,"open":364,"high":364,"low":376,"close":486,"change":564,"percent_change":216,"volume":565,"transactions":566,"vwap":567},"2026-07-31",-0.038,56014.950943,299,30.9519,{"date":569,"open":356,"high":494,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-30",30.9418,31.098,0.248,0.8,60096.082487,531,31.0531,{"date":578,"open":579,"high":373,"low":580,"close":376,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-29",30.73,30.6173,0.09,0.29,99827.2305,377,30.7181,{"date":587,"open":588,"high":315,"low":588,"close":589,"change":394,"percent_change":543,"volume":590,"transactions":591,"vwap":592},"2026-07-28",30.64,30.76,38940.0633,311,30.7531,{"date":594,"open":595,"high":595,"low":289,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-27",30.79,30.68,0.04,0.13,161944.7212,617,30.6242,{"date":603,"open":596,"high":326,"low":604,"close":588,"change":254,"percent_change":255,"volume":605,"transactions":606,"vwap":607},"2026-07-24",30.58,19179.483628,184,30.6686,{"date":609,"open":610,"high":611,"low":252,"close":610,"change":187,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-23",30.57,30.63,-0.71,87118.362898,316,30.5711,{"date":617,"open":595,"high":595,"low":618,"close":595,"change":619,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-22",30.7001,0,83753.34684,312,30.7727,{"date":624,"open":323,"high":315,"low":316,"close":595,"change":198,"percent_change":300,"volume":625,"transactions":626,"vwap":627},"2026-07-21",52140.99717,346,30.7558,{"date":629,"open":373,"high":510,"low":595,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-20",30.82,-0.05,-0.16,32160.532144,196,30.8269,{"date":637,"open":638,"high":639,"low":324,"close":526,"change":631,"percent_change":632,"volume":640,"transactions":641,"vwap":642},"2026-07-17",30.88,30.9499,18409.157141,186,30.9127,{"date":644,"open":336,"high":645,"low":638,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-16",30.955,30.92,-0.19,-0.61,41345.042653,267,30.9183,{"date":653,"open":654,"high":551,"low":324,"close":494,"change":512,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-15",30.93,0.58,25087.396,231,31.0269,{"date":660,"open":638,"high":383,"low":384,"close":654,"change":552,"percent_change":553,"volume":661,"transactions":662,"vwap":663},"2026-07-14",37900.09137,204,30.9201,{"date":665,"open":383,"high":383,"low":595,"close":666,"change":308,"percent_change":309,"volume":667,"transactions":668,"vwap":669},"2026-07-13",30.81,35514.057797,289,30.8323,{"date":671,"open":382,"high":494,"low":646,"close":391,"change":235,"percent_change":236,"volume":672,"transactions":9,"vwap":391},"2026-07-10",53000,{"date":674,"open":382,"high":365,"low":382,"close":675,"change":275,"percent_change":676,"volume":677,"transactions":9,"vwap":675},"2026-07-09",31.059999,0.52,60400,{"date":679,"open":646,"high":344,"low":630,"close":373,"change":680,"percent_change":419,"volume":681,"transactions":9,"vwap":373},"2026-07-08",-0.11,40000,{"date":683,"open":684,"high":466,"low":344,"close":334,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":334},"2026-07-07",31.049999,-0.17,-0.55,37400,{"date":689,"open":392,"high":475,"low":684,"close":510,"change":254,"percent_change":255,"volume":690,"transactions":9,"vwap":510},"2026-07-06",42600,{"date":692,"open":365,"high":475,"low":365,"close":494,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":494},"2026-07-02",0.15,0.48,26500,{"date":697,"open":646,"high":684,"low":646,"close":382,"change":187,"percent_change":612,"volume":698,"transactions":9,"vwap":382},"2026-07-01",37600,{"date":700,"open":468,"high":542,"low":365,"close":510,"change":235,"percent_change":236,"volume":701,"transactions":9,"vwap":510},"2026-06-30",35000,{"date":703,"open":468,"high":476,"low":468,"close":467,"change":581,"percent_change":582,"volume":704,"transactions":9,"vwap":467},"2026-06-29",48600,{"date":706,"open":466,"high":707,"low":365,"close":477,"change":708,"percent_change":152,"volume":709,"transactions":9,"vwap":477},"2026-06-26",31.39,0.11,57400,{"date":711,"open":391,"high":468,"low":356,"close":391,"change":112,"percent_change":198,"volume":712,"transactions":9,"vwap":391},"2026-06-25",73400,{"date":714,"open":356,"high":684,"low":646,"close":715,"change":208,"percent_change":22,"volume":716,"transactions":9,"vwap":715},"2026-06-24",31.030001,183200,{"date":718,"open":364,"high":549,"low":346,"close":391,"change":300,"percent_change":719,"volume":720,"transactions":9,"vwap":391},"2026-06-23",-0.32,100900,{"date":722,"open":365,"high":421,"low":675,"close":468,"change":235,"percent_change":236,"volume":723,"transactions":9,"vwap":468},"2026-06-22",468200,{"date":725,"open":541,"high":400,"low":392,"close":551,"change":454,"percent_change":107,"volume":726,"transactions":9,"vwap":551},"2026-06-18",27300,{"date":728,"open":729,"high":729,"low":466,"close":466,"change":244,"percent_change":730,"volume":731,"transactions":9,"vwap":466},"2026-06-17",31.63,-1.3,61000,{"date":733,"open":734,"high":735,"low":734,"close":736,"change":208,"percent_change":22,"volume":737,"transactions":9,"vwap":736},"2026-06-16",31.49,31.61,31.55,53600,{"date":739,"open":740,"high":740,"low":741,"close":742,"change":581,"percent_change":582,"volume":743,"transactions":9,"vwap":742},"2026-06-15",31.75,31.48,31.54,54300,{"date":745,"open":746,"high":747,"low":409,"close":748,"change":597,"percent_change":598,"volume":749,"transactions":9,"vwap":748},"2026-06-12",31.44,31.47,31.45,53400,{"date":751,"open":540,"high":752,"low":468,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-11",31.46,31.41,0.21,0.67,53700,{"date":758,"open":550,"high":345,"low":494,"close":539,"change":292,"percent_change":759,"volume":760,"transactions":9,"vwap":539},"2026-06-10",-0.29,106700,{"date":762,"open":421,"high":763,"low":459,"close":421,"change":254,"percent_change":366,"volume":764,"transactions":9,"vwap":421},"2026-06-09",31.53,40400,{"date":766,"open":460,"high":460,"low":392,"close":467,"change":235,"percent_change":236,"volume":767,"transactions":9,"vwap":467},"2026-06-08",38200,{"date":769,"open":707,"high":707,"low":550,"close":400,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":400},"2026-06-05",-0.23,-0.73,56200,{"date":774,"open":775,"high":776,"low":747,"close":734,"change":394,"percent_change":122,"volume":777,"transactions":9,"vwap":734},"2026-06-04",31.51,31.56,58200,{"date":779,"open":741,"high":741,"low":417,"close":753,"change":439,"percent_change":780,"volume":781,"transactions":9,"vwap":753},"2026-06-03",-0.44,118500,{"date":783,"open":784,"high":785,"low":734,"close":736,"change":454,"percent_change":107,"volume":786,"transactions":9,"vwap":736},"2026-06-02",31.59,31.95,38000,{"date":788,"open":752,"high":789,"low":424,"close":763,"change":265,"percent_change":790,"volume":791,"transactions":9,"vwap":763},"2026-06-01",31.58,-0.63,91400,{"date":793,"open":794,"high":795,"low":753,"close":796,"change":619,"percent_change":619,"volume":797,"transactions":9,"vwap":796},"2026-05-29",31.71,31.82,31.73,78500,{"date":799,"open":735,"high":796,"low":800,"close":796,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":796},"2026-05-28",31.6,0.19,0.6,48900,{"date":805,"open":763,"high":806,"low":807,"close":742,"change":631,"percent_change":632,"volume":808,"transactions":9,"vwap":742},"2026-05-27",31.87,31.52,77800,{"date":810,"open":811,"high":812,"low":775,"close":784,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":784},"2026-05-26",31.57,31.65,0.14,0.45,53300,{"date":817,"open":763,"high":742,"low":409,"close":748,"change":597,"percent_change":598,"volume":818,"transactions":9,"vwap":748},"2026-05-22",90700,{"date":820,"open":459,"high":753,"low":459,"close":753,"change":597,"percent_change":598,"volume":821,"transactions":9,"vwap":753},"2026-05-21",93100,{"date":823,"open":550,"high":752,"low":549,"close":417,"change":366,"percent_change":367,"volume":824,"transactions":9,"vwap":417},"2026-05-20",58700,{"date":826,"open":410,"high":435,"low":468,"close":390,"change":770,"percent_change":771,"volume":827,"transactions":9,"vwap":390},"2026-05-19",67300,{"date":829,"open":435,"high":752,"low":467,"close":460,"change":813,"percent_change":814,"volume":830,"transactions":9,"vwap":460},"2026-05-18",137900,{"date":832,"open":467,"high":345,"low":364,"close":542,"change":647,"percent_change":833,"volume":834,"transactions":9,"vwap":542},"2026-05-15",-0.6,46100,{"date":836,"open":811,"high":812,"low":753,"close":452,"change":264,"percent_change":647,"volume":837,"transactions":9,"vwap":452},"2026-05-14",60700,{"date":839,"open":775,"high":800,"low":452,"close":734,"change":198,"percent_change":300,"volume":840,"transactions":9,"vwap":734},"2026-05-13",80300,{"date":842,"open":800,"high":729,"low":752,"close":807,"change":187,"percent_change":843,"volume":844,"transactions":9,"vwap":807},"2026-05-12",-0.69,75400,{"date":846,"open":785,"high":785,"low":812,"close":847,"change":680,"percent_change":419,"volume":848,"transactions":9,"vwap":847},"2026-05-11",31.74,124300,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":598,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-05-08",31.88,31.89,31.81,31.85,0.41,90500,{"date":858,"open":859,"high":860,"low":812,"close":861,"change":112,"percent_change":198,"volume":862,"transactions":9,"vwap":861},"2026-05-07",31.9,31.96,31.72,53900,{"date":864,"open":865,"high":852,"low":729,"close":796,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":796},"2026-05-06",31.77,0.24,0.76,127300,{"date":870,"open":445,"high":789,"low":390,"close":734,"change":619,"percent_change":619,"volume":871,"transactions":9,"vwap":734},"2026-05-05",260700,{"date":873,"open":874,"high":874,"low":447,"close":734,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":734},"2026-05-04",31.62,-0.15,-0.47,418500,{"date":879,"open":880,"high":881,"low":752,"close":882,"change":439,"percent_change":780,"volume":883,"transactions":9,"vwap":882},"2026-05-01",31.76,31.84,31.64,778600,{"date":885,"open":886,"high":887,"low":746,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-04-30",31.68,31.8,31.78,0.34,1.08,74300,{"date":893,"open":811,"high":740,"low":707,"close":746,"change":685,"percent_change":894,"volume":895,"transactions":9,"vwap":746},"2026-04-29",-0.54,19400,{"date":897,"open":898,"high":898,"low":409,"close":735,"change":439,"percent_change":780,"volume":899,"transactions":9,"vwap":735},"2026-04-28",31.67,88700,{"date":901,"open":887,"high":902,"low":861,"close":740,"change":619,"percent_change":619,"volume":903,"transactions":9,"vwap":740},"2026-04-27",32.049999,43000,{"date":905,"open":812,"high":887,"low":812,"close":740,"change":813,"percent_change":906,"volume":907,"transactions":9,"vwap":740},"2026-04-24",0.44,38800,{"date":909,"open":910,"high":740,"low":763,"close":735,"change":911,"percent_change":187,"volume":912,"transactions":9,"vwap":735},"2026-04-23",31.7,-0.07,45000,{"date":914,"open":915,"high":859,"low":886,"close":886,"change":236,"percent_change":244,"volume":916,"transactions":9,"vwap":886},"2026-04-22",31.83,73000,{"date":918,"open":919,"high":919,"low":880,"close":853,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":853},"2026-04-21",32.060001,-0.25,-0.78,35300,{"date":924,"open":925,"high":926,"low":927,"close":919,"change":559,"percent_change":264,"volume":928,"transactions":9,"vwap":919},"2026-04-20",32.029999,32.2,31.97,63800,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":527,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-04-17",32.12,32.24,32.040001,32.080002,0.53,29700,{"date":938,"open":939,"high":939,"low":940,"close":941,"change":911,"percent_change":187,"volume":942,"transactions":9,"vwap":941},"2026-04-16",32,31.86,31.91,52300,{"date":944,"open":945,"high":945,"low":859,"close":946,"change":112,"percent_change":198,"volume":947,"transactions":9,"vwap":946},"2026-04-15",32.13,31.98,811200,{"date":949,"open":950,"high":933,"low":940,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-04-14",31.92,31.99,0.28,0.88,78800,{"date":956,"open":776,"high":957,"low":746,"close":794,"change":112,"percent_change":198,"volume":958,"transactions":9,"vwap":794},"2026-04-13",31.79,42700,{"date":960,"open":887,"high":887,"low":735,"close":861,"change":454,"percent_change":107,"volume":961,"transactions":9,"vwap":861},"2026-04-10",85300,{"date":963,"open":784,"high":880,"low":776,"close":910,"change":454,"percent_change":107,"volume":916,"transactions":9,"vwap":910},"2026-04-09",{"date":965,"open":915,"high":915,"low":784,"close":886,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":886},"2026-04-08",0.46,1.47,51500,{"date":970,"open":684,"high":475,"low":971,"close":467,"change":693,"percent_change":694,"volume":972,"transactions":9,"vwap":467},"2026-04-07",30.97,123800,{"date":974,"open":365,"high":411,"low":715,"close":365,"change":22,"percent_change":23,"volume":975,"transactions":9,"vwap":365},"2026-04-06",43700,{"date":977,"open":383,"high":466,"low":336,"close":978,"change":216,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-04-02",31.040001,-0.39,326400,{"date":982,"open":392,"high":435,"low":392,"close":551,"change":394,"percent_change":543,"volume":818,"transactions":9,"vwap":551},"2026-04-01",{"date":984,"open":375,"high":468,"low":375,"close":364,"change":855,"percent_change":82,"volume":985,"transactions":9,"vwap":364},"2026-03-31",101600,{"date":987,"open":666,"high":384,"low":988,"close":989,"change":647,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-03-30",30.65,30.67,-0.62,196600,{"date":993,"open":595,"high":336,"low":589,"close":324,"change":619,"percent_change":619,"volume":781,"transactions":9,"vwap":324},"2026-03-27",{"date":995,"open":334,"high":459,"low":630,"close":324,"change":419,"percent_change":996,"volume":997,"transactions":9,"vwap":324},"2026-03-26",-1.12,57600,{"date":999,"open":1000,"high":1000,"low":551,"close":459,"change":693,"percent_change":694,"volume":1001,"transactions":9,"vwap":459},"2026-03-25",31.31,92500,{"date":1003,"open":364,"high":540,"low":654,"close":675,"change":308,"percent_change":1004,"volume":1005,"transactions":9,"vwap":675},"2026-03-24",-0.67,64600,{"date":1007,"open":364,"high":345,"low":675,"close":476,"change":553,"percent_change":1008,"volume":1009,"transactions":9,"vwap":476},"2026-03-23",1.26,69900,{"date":1011,"open":550,"high":550,"low":324,"close":638,"change":979,"percent_change":1012,"volume":1013,"transactions":9,"vwap":638},"2026-03-20",-1.25,551200,{"date":1015,"open":646,"high":424,"low":646,"close":476,"change":122,"percent_change":1016,"volume":1017,"transactions":9,"vwap":476},"2026-03-19",0.81,93300,{"date":1019,"open":1000,"high":1000,"low":382,"close":391,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":391},"2026-03-18",-0.33,-1.05,277900,{"date":1024,"open":400,"high":409,"low":475,"close":409,"change":813,"percent_change":814,"volume":709,"transactions":9,"vwap":409},"2026-03-17",{"date":1026,"open":392,"high":542,"low":675,"close":459,"change":855,"percent_change":1027,"volume":1028,"transactions":9,"vwap":459},"2026-03-16",1.33,222300,{"date":1030,"open":459,"high":459,"low":317,"close":315,"change":1031,"percent_change":245,"volume":1032,"transactions":9,"vwap":315},"2026-03-13",-0.42,132500,{"date":1034,"open":417,"high":417,"low":466,"close":467,"change":647,"percent_change":833,"volume":824,"transactions":9,"vwap":467},"2026-03-12",{"date":1036,"open":1037,"high":776,"low":409,"close":753,"change":759,"percent_change":1038,"volume":1039,"transactions":9,"vwap":753},"2026-03-11",31.5,-0.91,234200,{"date":1041,"open":796,"high":851,"low":886,"close":910,"change":454,"percent_change":107,"volume":1042,"transactions":9,"vwap":910},"2026-03-10",92000,{"date":1044,"open":409,"high":796,"low":356,"close":886,"change":394,"percent_change":122,"volume":1045,"transactions":9,"vwap":886},"2026-03-09",65400,{"date":1047,"open":729,"high":886,"low":748,"close":800,"change":680,"percent_change":419,"volume":1048,"transactions":9,"vwap":800},"2026-03-06",88600,{"date":1050,"open":740,"high":795,"low":736,"close":794,"change":770,"percent_change":328,"volume":1051,"transactions":9,"vwap":794},"2026-03-05",109000,{"date":1053,"open":854,"high":927,"low":854,"close":1054,"change":527,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-03-04",31.94,0.54,68500,{"date":1058,"open":882,"high":851,"low":1037,"close":865,"change":504,"percent_change":1059,"volume":1060,"transactions":9,"vwap":865},"2026-03-03",-1.06,164000,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-03-02",32.27,32.31,32.02,32.11,-0.51,-1.56,154900,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1072,"change":274,"percent_change":693,"volume":1075,"transactions":9,"vwap":1072},"2026-02-27",32.62,32.66,32.52,69300,{"date":1077,"open":1078,"high":1072,"low":1079,"close":1080,"change":274,"percent_change":693,"volume":1009,"transactions":9,"vwap":1080},"2026-02-26",32.59,32.45,32.57,{"date":1082,"open":1083,"high":1080,"low":1084,"close":1074,"change":22,"percent_change":581,"volume":1085,"transactions":9,"vwap":1074},"2026-02-25",32.48,32.44,49300,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":631,"percent_change":875,"volume":1091,"transactions":9,"vwap":1090},"2026-02-24",32.56,32.46,32.49,102000,{"date":1093,"open":1083,"high":1080,"low":1083,"close":1094,"change":254,"percent_change":366,"volume":1095,"transactions":9,"vwap":1094},"2026-02-23",32.54,132300,{"date":1097,"open":1098,"high":1094,"low":1098,"close":1099,"change":597,"percent_change":552,"volume":1100,"transactions":9,"vwap":1099},"2026-02-20",32.4,32.47,713800,{"date":1102,"open":1084,"high":1084,"low":1103,"close":1104,"change":911,"percent_change":187,"volume":1105,"transactions":9,"vwap":1104},"2026-02-19",32.35,32.43,72000,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1110,"change":236,"percent_change":217,"volume":1111,"transactions":9,"vwap":1110},"2026-02-18",32.64,32.41,32.5,97600,{"date":1113,"open":1108,"high":1114,"low":1079,"close":1115,"change":300,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-02-17",32.68,32.63,-0.31,103500,{"date":1119,"open":1120,"high":1120,"low":1115,"close":1121,"change":274,"percent_change":693,"volume":1122,"transactions":9,"vwap":1121},"2026-02-13",32.77,32.73,89300,{"date":1124,"open":1121,"high":1125,"low":1072,"close":1114,"change":619,"percent_change":619,"volume":1126,"transactions":9,"vwap":1114},"2026-02-12",32.76,105500,{"date":1128,"open":1078,"high":1125,"low":1078,"close":1114,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1114},"2026-02-11",-0.08,-0.24,100600,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1125,"change":559,"percent_change":264,"volume":1137,"transactions":9,"vwap":1125},"2026-02-10",32.85,32.86,32.7,203000,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1142,"change":142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-02-09",32.67,32.79,32.78,0.99,156300,{"date":1146,"open":1099,"high":1074,"low":1104,"close":1089,"change":107,"percent_change":801,"volume":1147,"transactions":9,"vwap":1089},"2026-02-06",159300,{"date":1149,"open":1089,"high":1150,"low":1103,"close":1098,"change":911,"percent_change":187,"volume":1151,"transactions":9,"vwap":1098},"2026-02-05",32.72,176300,{"date":1153,"open":1099,"high":1154,"low":1155,"close":1099,"change":198,"percent_change":292,"volume":1156,"transactions":9,"vwap":1099},"2026-02-04",32.53,32.36,174800,{"date":1158,"open":1154,"high":1154,"low":1155,"close":1110,"change":274,"percent_change":693,"volume":1159,"transactions":9,"vwap":1110},"2026-02-03",320000,{"date":1161,"open":1083,"high":1150,"low":1162,"close":1079,"change":770,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1079},"2026-02-02",32.39,-0.7,998800,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1114,"change":1116,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1114},"2026-01-30",32.9,32.61,-0.94,120700,{"date":1172,"open":1173,"high":25,"low":1174,"close":1173,"change":552,"percent_change":429,"volume":1175,"transactions":9,"vwap":1173},"2026-01-29",32.99,32.83,177300,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1180,"change":632,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-01-28",33.029999,32.75,32.87,-0.48,315000,{"date":1184,"open":1178,"high":1185,"low":1121,"close":1178,"change":1186,"percent_change":102,"volume":1187,"transactions":9,"vwap":1178},"2026-01-27",33.13,0.33,285200,{"date":1189,"open":1190,"high":1179,"low":1074,"close":1136,"change":255,"percent_change":367,"volume":1191,"transactions":9,"vwap":1136},"2026-01-26",32.58,177400,{"date":1193,"open":1194,"high":1099,"low":1195,"close":1099,"change":527,"percent_change":935,"volume":1196,"transactions":9,"vwap":1099},"2026-01-23",32.33,32.18,98600,{"date":1198,"open":1199,"high":1200,"low":902,"close":1200,"change":754,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-01-22",32.099998,32.3,0.65,142000,{"date":1204,"open":1205,"high":1205,"low":902,"close":1206,"change":1129,"percent_change":920,"volume":1207,"transactions":9,"vwap":1206},"2026-01-21",32.25,32.09,94300,{"date":1209,"open":931,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-01-20",32.23,32.07,32.17,0.27,0.85,73700,{"date":1217,"open":860,"high":860,"low":915,"close":859,"change":619,"percent_change":619,"volume":1218,"transactions":9,"vwap":859},"2026-01-16",64400,{"date":1220,"open":806,"high":860,"low":940,"close":859,"change":1129,"percent_change":920,"volume":1221,"transactions":9,"vwap":859},"2026-01-15",70600,{"date":1223,"open":902,"high":1199,"low":927,"close":946,"change":559,"percent_change":264,"volume":1224,"transactions":9,"vwap":946},"2026-01-14",77000,{"date":1226,"open":1199,"high":1199,"low":950,"close":939,"change":911,"percent_change":187,"volume":1227,"transactions":9,"vwap":939},"2026-01-13",46500,{"date":1229,"open":939,"high":931,"low":946,"close":1211,"change":552,"percent_change":147,"volume":1230,"transactions":9,"vwap":1211},"2026-01-12",203900,{"date":1232,"open":852,"high":860,"low":853,"close":785,"change":112,"percent_change":198,"volume":1233,"transactions":9,"vwap":785},"2026-01-09",53100,{"date":1235,"open":1211,"high":1211,"low":950,"close":860,"change":680,"percent_change":504,"volume":1236,"transactions":9,"vwap":860},"2026-01-08",64000,{"date":1238,"open":933,"high":1212,"low":933,"close":1211,"change":454,"percent_change":107,"volume":1239,"transactions":9,"vwap":1211},"2026-01-07",80100,{"date":1241,"open":1242,"high":1199,"low":1242,"close":902,"change":559,"percent_change":264,"volume":1243,"transactions":9,"vwap":902},"2026-01-06",31.93,47600,{"date":1245,"open":939,"high":1199,"low":1242,"close":1211,"change":107,"percent_change":801,"volume":1246,"transactions":9,"vwap":1211},"2026-01-05",76000,{"date":1248,"open":931,"high":931,"low":927,"close":1249,"change":300,"percent_change":1116,"volume":1250,"transactions":9,"vwap":1249},"2026-01-02",32.0099983,48300,{"date":1252,"open":945,"high":945,"low":1249,"close":1066,"change":619,"percent_change":619,"volume":1253,"transactions":9,"vwap":1066},"2025-12-31",61700,{"date":1255,"open":1210,"high":1210,"low":1206,"close":1066,"change":1129,"percent_change":920,"volume":1256,"transactions":9,"vwap":1066},"2025-12-30",76500,{"date":1258,"open":1212,"high":1210,"low":931,"close":1259,"change":597,"percent_change":552,"volume":1260,"transactions":9,"vwap":1259},"2025-12-29",32.19,77600,{"date":1262,"open":1063,"high":1063,"low":1066,"close":1263,"change":619,"percent_change":619,"volume":1264,"transactions":9,"vwap":1263},"2025-12-26",32.15,38500,{"date":1266,"open":1263,"high":1195,"low":1199,"close":1263,"change":22,"percent_change":581,"volume":1267,"transactions":9,"vwap":1263},"2025-12-24",19000,{"date":1269,"open":919,"high":926,"low":1249,"close":931,"change":597,"percent_change":552,"volume":1270,"transactions":9,"vwap":931},"2025-12-23",94700,{"date":1272,"open":941,"high":934,"low":941,"close":934,"change":366,"percent_change":1273,"volume":1274,"transactions":9,"vwap":934},"2025-12-22",0.69,205200,{"date":1276,"open":933,"high":1211,"low":940,"close":940,"change":265,"percent_change":990,"volume":1045,"transactions":9,"vwap":940},"2025-12-19",{"date":1278,"open":945,"high":945,"low":1242,"close":919,"change":631,"percent_change":632,"volume":1279,"transactions":9,"vwap":919},"2025-12-18",122100,{"date":1281,"open":1282,"high":1212,"low":933,"close":1066,"change":911,"percent_change":187,"volume":1283,"transactions":9,"vwap":1066},"2025-12-17",32.14,103900,{"date":1285,"open":1205,"high":1063,"low":1199,"close":1195,"change":254,"percent_change":366,"volume":1286,"transactions":9,"vwap":1195},"2025-12-16",84300,{"date":1288,"open":931,"high":1259,"low":1211,"close":1066,"change":619,"percent_change":619,"volume":1289,"transactions":9,"vwap":1066},"2025-12-15",145000,{"date":1291,"open":934,"high":1195,"low":1065,"close":1066,"change":619,"percent_change":619,"volume":1292,"transactions":9,"vwap":1066},"2025-12-12",114600,{"date":1294,"open":1066,"high":1259,"low":933,"close":1066,"change":708,"percent_change":889,"volume":1295,"transactions":9,"vwap":1066},"2025-12-11",56100,{"date":1297,"open":795,"high":1065,"low":888,"close":939,"change":754,"percent_change":137,"volume":1298,"transactions":9,"vwap":939},"2025-12-10",51100,{"date":1300,"open":852,"high":852,"low":847,"close":957,"change":911,"percent_change":187,"volume":1301,"transactions":9,"vwap":957},"2025-12-09",121500,{"date":1303,"open":946,"high":946,"low":796,"close":940,"change":264,"percent_change":647,"volume":1304,"transactions":9,"vwap":940},"2025-12-08",84400,{"date":1306,"open":1065,"high":1211,"low":915,"close":950,"change":235,"percent_change":236,"volume":1307,"transactions":9,"vwap":950},"2025-12-05",48700,{"date":1309,"open":939,"high":1310,"low":950,"close":860,"change":235,"percent_change":216,"volume":1311,"transactions":9,"vwap":860},"2025-12-04",32.21,56500,{"date":1313,"open":902,"high":902,"low":785,"close":939,"change":693,"percent_change":1314,"volume":1315,"transactions":9,"vwap":939},"2025-12-03",0.47,85800,{"date":1317,"open":852,"high":852,"low":740,"close":854,"change":597,"percent_change":598,"volume":1318,"transactions":9,"vwap":854},"2025-12-02",49100,{"date":1320,"open":854,"high":852,"low":740,"close":853,"change":300,"percent_change":1116,"volume":1321,"transactions":9,"vwap":853},"2025-12-01",91600,{"date":1323,"open":795,"high":941,"low":957,"close":941,"change":208,"percent_change":22,"volume":1324,"transactions":9,"vwap":941},"2025-11-28",10300,{"date":1326,"open":887,"high":941,"low":888,"close":859,"change":275,"percent_change":1327,"volume":1328,"transactions":9,"vwap":859},"2025-11-26",0.5,45400,{"date":1330,"open":1331,"high":795,"low":1331,"close":847,"change":552,"percent_change":147,"volume":1332,"transactions":9,"vwap":847},"2025-11-25",31.69,97900,{"date":1334,"open":886,"high":886,"low":811,"close":874,"change":274,"percent_change":275,"volume":1335,"transactions":9,"vwap":874},"2025-11-24",68200,{"date":1337,"open":736,"high":795,"low":1037,"close":811,"change":254,"percent_change":366,"volume":1338,"transactions":9,"vwap":811},"2025-11-21",76400,{"date":1340,"open":910,"high":910,"low":1037,"close":1037,"change":631,"percent_change":632,"volume":1341,"transactions":9,"vwap":1037},"2025-11-20",51200,{"date":1343,"open":939,"high":932,"low":807,"close":736,"change":685,"percent_change":894,"volume":1344,"transactions":9,"vwap":736},"2025-11-19",48000,{"date":1346,"open":880,"high":854,"low":886,"close":861,"change":235,"percent_change":236,"volume":824,"transactions":9,"vwap":861},"2025-11-18",{"date":1348,"open":795,"high":795,"low":794,"close":880,"change":911,"percent_change":187,"volume":1349,"transactions":9,"vwap":880},"2025-11-17",74700,{"date":1351,"open":854,"high":1242,"low":865,"close":915,"change":216,"percent_change":534,"volume":1352,"transactions":9,"vwap":915},"2025-11-14",40500,{"date":1354,"open":919,"high":919,"low":950,"close":785,"change":581,"percent_change":952,"volume":1355,"transactions":9,"vwap":785},"2025-11-13",47400,{"date":1357,"open":865,"high":859,"low":811,"close":940,"change":208,"percent_change":22,"volume":1307,"transactions":9,"vwap":940},"2025-11-12",{"date":1359,"open":931,"high":931,"low":887,"close":854,"change":23,"percent_change":1360,"volume":1361,"transactions":9,"vwap":854},"2025-11-11",0.31,34500,{"date":1363,"open":795,"high":795,"low":882,"close":740,"change":274,"percent_change":275,"volume":1364,"transactions":9,"vwap":740},"2025-11-10",86500,{"date":1366,"open":915,"high":852,"low":1331,"close":910,"change":619,"percent_change":619,"volume":1367,"transactions":9,"vwap":910},"2025-11-07",186100,{"date":1369,"open":882,"high":888,"low":736,"close":910,"change":275,"percent_change":1370,"volume":1371,"transactions":9,"vwap":910},"2025-11-06",0.51,101300,{"date":1373,"open":775,"high":811,"low":748,"close":742,"change":22,"percent_change":23,"volume":1374,"transactions":9,"vwap":742},"2025-11-05",62400,{"date":1376,"open":734,"high":800,"low":748,"close":775,"change":292,"percent_change":1377,"volume":1378,"transactions":9,"vwap":775},"2025-11-04",-0.28,485900,{"date":1380,"open":874,"high":1331,"low":775,"close":800,"change":647,"percent_change":833,"volume":1381,"transactions":9,"vwap":800},"2025-11-03",952200,{"date":1383,"open":881,"high":940,"low":888,"close":957,"change":680,"percent_change":504,"volume":1384,"transactions":9,"vwap":957},"2025-10-31",49600,{"date":1386,"open":851,"high":951,"low":940,"close":859,"change":559,"percent_change":264,"volume":1387,"transactions":9,"vwap":859},"2025-10-30",27000,{"date":1389,"open":1390,"high":1390,"low":851,"close":950,"change":308,"percent_change":1391,"volume":1392,"transactions":9,"vwap":950},"2025-10-29",32.22,-0.65,78700,{"date":1394,"open":1199,"high":1200,"low":1199,"close":945,"change":198,"percent_change":292,"volume":1395,"transactions":9,"vwap":945},"2025-10-28",387800,{"date":1397,"open":1310,"high":1310,"low":1066,"close":1398,"change":597,"percent_change":552,"volume":1399,"transactions":9,"vwap":1398},"2025-10-27",32.16,152200,{"date":1401,"open":931,"high":1064,"low":902,"close":931,"change":274,"percent_change":275,"volume":1315,"transactions":9,"vwap":931},"2025-10-24",{"date":1403,"open":945,"high":1263,"low":933,"close":1211,"change":559,"percent_change":264,"volume":1404,"transactions":9,"vwap":1211},"2025-10-23",51800,{"date":1406,"open":950,"high":931,"low":950,"close":1206,"change":454,"percent_change":107,"volume":1407,"transactions":9,"vwap":1206},"2025-10-22",42200,{"date":1409,"open":919,"high":1263,"low":881,"close":1211,"change":292,"percent_change":1377,"volume":1410,"transactions":9,"vwap":1211},"2025-10-21",309200,{"date":1412,"open":1205,"high":1103,"low":931,"close":1398,"change":235,"percent_change":216,"volume":1413,"transactions":9,"vwap":1398},"2025-10-20",178800,{"date":1415,"open":1205,"high":1200,"low":1398,"close":926,"change":300,"percent_change":1116,"volume":1416,"transactions":9,"vwap":926},"2025-10-17",557800,{"date":1418,"open":1195,"high":1419,"low":1195,"close":1200,"change":801,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1200},"2025-10-16",32.34,0.59,678900,{"date":1423,"open":1206,"high":1398,"low":1206,"close":1066,"change":598,"percent_change":855,"volume":1424,"transactions":9,"vwap":1066},"2025-10-15",213400,{"date":1426,"open":874,"high":1398,"low":789,"close":946,"change":23,"percent_change":1360,"volume":1427,"transactions":9,"vwap":946},"2025-10-14",125700,{"date":1429,"open":860,"high":927,"low":853,"close":851,"change":1129,"percent_change":920,"volume":1227,"transactions":9,"vwap":851},"2025-10-13",{"date":1431,"open":887,"high":946,"low":847,"close":860,"change":693,"percent_change":1314,"volume":1432,"transactions":9,"vwap":860},"2025-10-10",66600,{"date":1434,"open":939,"high":1249,"low":1331,"close":853,"change":647,"percent_change":1435,"volume":1436,"transactions":9,"vwap":853},"2025-10-09",-0.59,78100,{"date":1438,"open":934,"high":1419,"low":950,"close":939,"change":559,"percent_change":264,"volume":1439,"transactions":9,"vwap":939},"2025-10-08",62500,{"date":1441,"open":919,"high":931,"low":1249,"close":1065,"change":875,"percent_change":876,"volume":1442,"transactions":9,"vwap":1065},"2025-10-07",67000,{"date":1444,"open":1445,"high":1445,"low":933,"close":1212,"change":216,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1212},"2025-10-06",32.29,-0.37,158600,{"date":1449,"open":1200,"high":1103,"low":1390,"close":1445,"change":107,"percent_change":801,"volume":1450,"transactions":9,"vwap":1445},"2025-10-03",108000,{"date":1452,"open":1453,"high":1445,"low":1282,"close":1210,"change":619,"percent_change":619,"volume":1454,"transactions":9,"vwap":1210},"2025-10-02",32.26,66500,{"date":1456,"open":1206,"high":1457,"low":1206,"close":1210,"change":264,"percent_change":647,"volume":1458,"transactions":9,"vwap":1210},"2025-10-01",32.32,144300,{"date":1460,"open":1063,"high":1103,"low":1210,"close":1445,"change":22,"percent_change":581,"volume":1461,"transactions":9,"vwap":1445},"2025-09-30",70700,{"date":1463,"open":1453,"high":1200,"low":1310,"close":1453,"change":708,"percent_change":889,"volume":1464,"transactions":9,"vwap":1453},"2025-09-29",88200,{"date":1466,"open":1065,"high":1195,"low":1065,"close":1263,"change":598,"percent_change":855,"volume":1467,"transactions":9,"vwap":1263},"2025-09-26",84200,{"date":1469,"open":1206,"high":1066,"low":1054,"close":1065,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1065},"2025-09-25",-0.26,-0.81,115100,{"date":1474,"open":1154,"high":1154,"low":1310,"close":1475,"change":265,"percent_change":990,"volume":1476,"transactions":9,"vwap":1475},"2025-09-24",32.28,65700,{"date":1478,"open":1479,"high":1074,"low":1480,"close":1083,"change":454,"percent_change":107,"volume":1481,"transactions":9,"vwap":1083},"2025-09-23",32.42,32.37,252800,{"date":1483,"open":1063,"high":1090,"low":1063,"close":1089,"change":693,"percent_change":966,"volume":1484,"transactions":9,"vwap":1089},"2025-09-22",86300,{"date":1486,"open":1479,"high":1154,"low":925,"close":1064,"change":439,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1064},"2025-09-19",-0.43,295100,{"date":1490,"open":1168,"high":1168,"low":1457,"close":1079,"change":680,"percent_change":504,"volume":1491,"transactions":9,"vwap":1079},"2025-09-18",158200,{"date":1493,"open":1136,"high":1494,"low":1088,"close":1088,"change":216,"percent_change":1446,"volume":772,"transactions":9,"vwap":1088},"2025-09-17",32.89,{"date":1496,"open":1140,"high":1497,"low":1190,"close":1114,"change":366,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1114},"2025-09-16",32.74,0.68,111900,{"date":1501,"open":1084,"high":1083,"low":1162,"close":1089,"change":598,"percent_change":127,"volume":1502,"transactions":9,"vwap":1089},"2025-09-15",117400,{"date":1504,"open":1479,"high":1154,"low":1212,"close":1194,"change":631,"percent_change":875,"volume":1505,"transactions":9,"vwap":1194},"2025-09-12",122900,{"date":1507,"open":1098,"high":1084,"low":1205,"close":1508,"change":581,"percent_change":952,"volume":1509,"transactions":9,"vwap":1508},"2025-09-11",32.38,82800,{"date":1511,"open":1200,"high":1190,"low":1310,"close":1445,"change":208,"percent_change":22,"volume":1512,"transactions":9,"vwap":1445},"2025-09-10",55200,{"date":1514,"open":1098,"high":1098,"low":1259,"close":1475,"change":680,"percent_change":504,"volume":1051,"transactions":9,"vwap":1475},"2025-09-09",{"date":1516,"open":1517,"high":1517,"low":1445,"close":1162,"change":708,"percent_change":889,"volume":1518,"transactions":9,"vwap":1162},"2025-09-08",32.55,262700,{"date":1520,"open":1479,"high":1479,"low":926,"close":1475,"change":152,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1475},"2025-09-05",1.1,216800,{"date":1524,"open":1242,"high":927,"low":806,"close":1242,"change":208,"percent_change":22,"volume":1525,"transactions":9,"vwap":1242},"2025-09-04",143800,{"date":1527,"open":860,"high":1211,"low":853,"close":950,"change":693,"percent_change":1314,"volume":837,"transactions":9,"vwap":950},"2025-09-03",{"date":1529,"open":806,"high":1054,"low":847,"close":865,"change":244,"percent_change":1530,"volume":1531,"transactions":9,"vwap":865},"2025-09-02",-1.27,457000,{"date":1533,"open":925,"high":1475,"low":939,"close":1195,"change":254,"percent_change":366,"volume":1534,"transactions":9,"vwap":1195},"2025-08-29",197400,{"date":1536,"open":859,"high":1259,"low":859,"close":1066,"change":581,"percent_change":952,"volume":1537,"transactions":9,"vwap":1066},"2025-08-28",116900,{"date":1539,"open":946,"high":902,"low":795,"close":1065,"change":208,"percent_change":22,"volume":1540,"transactions":9,"vwap":1065},"2025-08-27",47800,{"date":1542,"open":933,"high":1211,"low":1242,"close":1249,"change":23,"percent_change":1360,"volume":1543,"transactions":9,"vwap":1249},"2025-08-26",91800,{"date":1545,"open":1310,"high":1310,"low":881,"close":941,"change":1116,"percent_change":1546,"volume":1547,"transactions":9,"vwap":941},"2025-08-25",-0.96,59400,{"date":1549,"open":933,"high":1445,"low":806,"close":1390,"change":889,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1390},"2025-08-22",1.07,71000,{"date":1553,"open":933,"high":933,"low":865,"close":851,"change":647,"percent_change":1435,"volume":1554,"transactions":9,"vwap":851},"2025-08-21",39100,{"date":1556,"open":946,"high":945,"low":946,"close":1211,"change":274,"percent_change":275,"volume":1557,"transactions":9,"vwap":1211},"2025-08-20",39900,{"date":1559,"open":919,"high":1199,"low":785,"close":1065,"change":264,"percent_change":647,"volume":1560,"transactions":9,"vwap":1065},"2025-08-19",35700,{"date":1562,"open":934,"high":1263,"low":933,"close":934,"change":911,"percent_change":187,"volume":1563,"transactions":9,"vwap":934},"2025-08-18",75300,{"date":1565,"open":927,"high":1310,"low":888,"close":1263,"change":708,"percent_change":889,"volume":1566,"transactions":9,"vwap":1263},"2025-08-15",41800,{"date":1568,"open":1199,"high":1282,"low":1249,"close":933,"change":187,"percent_change":309,"volume":1569,"transactions":9,"vwap":933},"2025-08-14",338200,{"date":1571,"open":1282,"high":1419,"low":1282,"close":1453,"change":275,"percent_change":1327,"volume":1572,"transactions":9,"vwap":1453},"2025-08-13",216200,{"date":1574,"open":940,"high":1212,"low":940,"close":1199,"change":598,"percent_change":855,"volume":1575,"transactions":9,"vwap":1199},"2025-08-12",101900,{"date":1577,"open":925,"high":925,"low":940,"close":927,"change":264,"percent_change":647,"volume":1578,"transactions":9,"vwap":927},"2025-08-11",433900,{"date":1580,"open":919,"high":1282,"low":859,"close":925,"change":292,"percent_change":1377,"volume":1581,"transactions":9,"vwap":925},"2025-08-08",67100,{"date":1583,"open":1282,"high":1282,"low":860,"close":931,"change":23,"percent_change":1360,"volume":1584,"transactions":9,"vwap":931},"2025-08-07",304400,{"date":1586,"open":1282,"high":1282,"low":1054,"close":1065,"change":527,"percent_change":935,"volume":1335,"transactions":9,"vwap":1065},"2025-08-06",{"date":1588,"open":795,"high":1054,"low":861,"close":854,"change":198,"percent_change":292,"volume":1589,"transactions":9,"vwap":854},"2025-08-05",139900,{"date":1591,"open":806,"high":950,"low":847,"close":851,"change":22,"percent_change":581,"volume":1592,"transactions":9,"vwap":851},"2025-08-04",240500,{"date":1594,"open":957,"high":1242,"low":812,"close":854,"change":142,"percent_change":102,"volume":1595,"transactions":9,"vwap":854},"2025-08-01",481200,{"date":1597,"open":752,"high":888,"low":452,"close":763,"change":394,"percent_change":122,"volume":1598,"transactions":9,"vwap":763},"2025-07-31",134600,{"date":1600,"open":1331,"high":887,"low":748,"close":748,"change":217,"percent_change":1601,"volume":1602,"transactions":9,"vwap":748},"2025-07-30",-1.26,416900,{"date":1604,"open":887,"high":1054,"low":847,"close":854,"change":292,"percent_change":1377,"volume":1605,"transactions":9,"vwap":854},"2025-07-29",128000,{"date":1607,"open":1210,"high":1210,"low":806,"close":1054,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1054},"2025-07-28",-0.36,-1.11,95400,{"date":1612,"open":1200,"high":1200,"low":1263,"close":1200,"change":559,"percent_change":264,"volume":1613,"transactions":9,"vwap":1200},"2025-07-25",37900,{"date":1615,"open":1155,"high":1084,"low":1064,"close":1457,"change":875,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1457},"2025-07-24",-0.46,87200,{"date":1619,"open":1078,"high":1078,"low":1194,"close":1099,"change":1129,"percent_change":920,"volume":1620,"transactions":9,"vwap":1099},"2025-07-23",204300,{"date":1622,"open":1480,"high":1517,"low":1063,"close":1517,"change":429,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1517},"2025-07-22",1.15,62800,{"date":1626,"open":932,"high":1419,"low":934,"close":1195,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1195},"2025-07-21",0.2,0.63,82200,{"date":1631,"open":939,"high":1206,"low":946,"close":946,"change":597,"percent_change":598,"volume":1632,"transactions":9,"vwap":946},"2025-07-18",50800,{"date":1634,"open":933,"high":933,"low":854,"close":1054,"change":300,"percent_change":1116,"volume":1298,"transactions":9,"vwap":1054},"2025-07-17",{"date":1636,"open":854,"high":934,"low":880,"close":933,"change":693,"percent_change":1314,"volume":1637,"transactions":9,"vwap":933},"2025-07-16",33700,{"date":1639,"open":1206,"high":1263,"low":940,"close":852,"change":187,"percent_change":843,"volume":1640,"transactions":9,"vwap":852},"2025-07-15",55300,{"date":1642,"open":939,"high":1398,"low":939,"close":1066,"change":208,"percent_change":22,"volume":1643,"transactions":9,"vwap":1066},"2025-07-14",91500,{"date":1645,"open":1453,"high":1480,"low":1211,"close":1199,"change":216,"percent_change":1446,"volume":1646,"transactions":9,"vwap":1199},"2025-07-11",48800,{"date":1648,"open":1310,"high":1419,"low":1066,"close":1390,"change":216,"percent_change":1446,"volume":1649,"transactions":9,"vwap":1390},"2025-07-10",142700,{"date":1651,"open":1453,"high":1074,"low":1195,"close":1419,"change":112,"percent_change":198,"volume":1652,"transactions":9,"vwap":1419},"2025-07-09",63900,{"date":1654,"open":1162,"high":1109,"low":1259,"close":1103,"change":619,"percent_change":619,"volume":1655,"transactions":9,"vwap":1103},"2025-07-08",88500,{"date":1657,"open":1103,"high":1074,"low":926,"close":1103,"change":216,"percent_change":1446,"volume":1658,"transactions":9,"vwap":1103},"2025-07-07",208400,{"date":1660,"open":1479,"high":1073,"low":1479,"close":1099,"change":619,"percent_change":619,"volume":1661,"transactions":9,"vwap":1099},"2025-07-03",43900,{"date":1663,"open":1419,"high":1168,"low":1445,"close":1099,"change":1129,"percent_change":920,"volume":1664,"transactions":9,"vwap":1099},"2025-07-02",35400,{"date":1666,"open":1109,"high":1073,"low":1109,"close":1517,"change":235,"percent_change":216,"volume":1667,"transactions":9,"vwap":1517},"2025-07-01",565100,{"date":1669,"open":1508,"high":1078,"low":1063,"close":1078,"change":255,"percent_change":367,"volume":1670,"transactions":9,"vwap":1078},"2025-06-30",181200,{"date":1672,"open":1155,"high":1140,"low":1205,"close":1155,"change":597,"percent_change":552,"volume":1673,"transactions":9,"vwap":1155},"2025-06-27",128600,{"date":1675,"open":1195,"high":1079,"low":1195,"close":1457,"change":552,"percent_change":429,"volume":1676,"transactions":9,"vwap":1457},"2025-06-26",100400,{"date":1678,"open":1398,"high":932,"low":1242,"close":926,"change":394,"percent_change":122,"volume":1679,"transactions":9,"vwap":926},"2025-06-25",381800,{"date":1681,"open":852,"high":1263,"low":852,"close":931,"change":152,"percent_change":1521,"volume":1682,"transactions":9,"vwap":931},"2025-06-24",58300,{"date":1684,"open":811,"high":927,"low":811,"close":865,"change":597,"percent_change":598,"volume":1685,"transactions":9,"vwap":865},"2025-06-23",113200,{"date":1687,"open":950,"high":950,"low":882,"close":796,"change":552,"percent_change":147,"volume":1688,"transactions":9,"vwap":796},"2025-06-20",55900,{"date":1690,"open":1691,"high":946,"low":807,"close":735,"change":198,"percent_change":292,"volume":1692,"transactions":9,"vwap":735},"2025-06-18",31.66,84100,{"date":1694,"open":865,"high":851,"low":736,"close":882,"change":236,"percent_change":244,"volume":709,"transactions":9,"vwap":882},"2025-06-17",{"date":1696,"open":887,"high":945,"low":865,"close":865,"change":631,"percent_change":632,"volume":1697,"transactions":9,"vwap":865},"2025-06-16",52200,{"date":1699,"open":740,"high":806,"low":861,"close":795,"change":680,"percent_change":504,"volume":1700,"transactions":9,"vwap":795},"2025-06-13",734700,{"date":1702,"open":950,"high":945,"low":941,"close":1242,"change":122,"percent_change":1703,"volume":1332,"transactions":9,"vwap":1242},"2025-06-12",0.79,{"date":1705,"open":1037,"high":880,"low":1037,"close":886,"change":813,"percent_change":906,"volume":1706,"transactions":9,"vwap":886},"2025-06-11",393700,{"date":1708,"open":776,"high":789,"low":748,"close":742,"change":254,"percent_change":366,"volume":1484,"transactions":9,"vwap":742},"2025-06-10",{"date":1710,"open":447,"high":763,"low":411,"close":747,"change":275,"percent_change":1370,"volume":1509,"transactions":9,"vwap":747},"2025-06-09",{"date":1712,"open":753,"high":748,"low":421,"close":1000,"change":439,"percent_change":1713,"volume":942,"transactions":9,"vwap":1000},"2025-06-06",-0.45,{"date":1715,"open":800,"high":910,"low":417,"close":748,"change":911,"percent_change":187,"volume":1716,"transactions":9,"vwap":748},"2025-06-05",36700,{"date":1718,"open":707,"high":729,"low":435,"close":807,"change":693,"percent_change":694,"volume":1719,"transactions":9,"vwap":807},"2025-06-04",81500,{"date":1721,"open":409,"high":741,"low":435,"close":417,"change":236,"percent_change":244,"volume":1722,"transactions":9,"vwap":417},"2025-06-03",149500,{"date":1724,"open":345,"high":742,"low":345,"close":1037,"change":708,"percent_change":152,"volume":1725,"transactions":9,"vwap":1037},"2025-06-02",129000,{"date":1727,"open":435,"high":775,"low":539,"close":707,"change":552,"percent_change":147,"volume":1728,"transactions":9,"vwap":707},"2025-05-30",117600,{"date":1730,"open":421,"high":752,"low":542,"close":476,"change":552,"percent_change":553,"volume":1731,"transactions":9,"vwap":476},"2025-05-29",79300,{"date":1733,"open":476,"high":476,"low":978,"close":390,"change":300,"percent_change":719,"volume":1734,"transactions":9,"vwap":390},"2025-05-28",44600,{"date":1736,"open":417,"high":707,"low":466,"close":540,"change":208,"percent_change":22,"volume":1737,"transactions":9,"vwap":540},"2025-05-27",265500,{"date":1739,"open":392,"high":426,"low":344,"close":542,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":542},"2025-05-23",0.3,0.97,588300,{"date":1744,"open":374,"high":1037,"low":373,"close":346,"change":911,"percent_change":770,"volume":1745,"transactions":9,"vwap":346},"2025-05-22",217700,{"date":1747,"open":494,"high":541,"low":334,"close":334,"change":235,"percent_change":236,"volume":1748,"transactions":9,"vwap":334},"2025-05-21",206000,{"date":1750,"open":646,"high":675,"low":323,"close":684,"change":801,"percent_change":1751,"volume":1752,"transactions":9,"vwap":684},"2025-05-20",0.62,178400,{"date":1754,"open":595,"high":646,"low":595,"close":324,"change":543,"percent_change":1214,"volume":1755,"transactions":9,"vwap":324},"2025-05-19",56400,{"date":1757,"open":326,"high":630,"low":289,"close":306,"change":1129,"percent_change":1470,"volume":1758,"transactions":9,"vwap":306},"2025-05-16",474600,{"date":1760,"open":336,"high":336,"low":1761,"close":596,"change":394,"percent_change":543,"volume":1762,"transactions":9,"vwap":596},"2025-05-15",30.61,57500,{"date":1764,"open":1765,"high":666,"low":299,"close":306,"change":292,"percent_change":759,"volume":1766,"transactions":9,"vwap":306},"2025-05-14",30.72,71400,{"date":1768,"open":1769,"high":317,"low":1769,"close":326,"change":582,"percent_change":1770,"volume":1771,"transactions":9,"vwap":326},"2025-05-13",30.42,0.95,148700,{"date":1773,"open":281,"high":325,"low":253,"close":283,"change":686,"percent_change":1774,"volume":1775,"transactions":9,"vwap":283},"2025-05-12",-1.78,300400,{"date":1777,"open":630,"high":344,"low":315,"close":374,"change":275,"percent_change":676,"volume":1778,"transactions":9,"vwap":374},"2025-05-09",326600,{"date":1780,"open":364,"high":551,"low":579,"close":595,"change":1116,"percent_change":1781,"volume":1782,"transactions":9,"vwap":595},"2025-05-08",-1,193000,{"date":1784,"open":477,"high":435,"low":365,"close":392,"change":300,"percent_change":719,"volume":1785,"transactions":9,"vwap":392},"2025-05-07",78900,{"date":1787,"open":684,"high":540,"low":684,"close":539,"change":693,"percent_change":694,"volume":1788,"transactions":9,"vwap":539},"2025-05-06",89400,{"date":1790,"open":468,"high":510,"low":346,"close":684,"change":107,"percent_change":801,"volume":1791,"transactions":9,"vwap":684},"2025-05-05",139500,{"date":1793,"open":392,"high":540,"low":654,"close":383,"change":274,"percent_change":275,"volume":1794,"transactions":9,"vwap":383},"2025-05-02",383900,{"date":1796,"open":426,"high":426,"low":638,"close":346,"change":920,"percent_change":1797,"volume":1798,"transactions":9,"vwap":346},"2025-05-01",-0.8,743000,{"date":1800,"open":494,"high":1000,"low":494,"close":550,"change":439,"percent_change":1713,"volume":1801,"transactions":9,"vwap":550},"2025-04-30",126500,{"date":1803,"open":741,"high":741,"low":476,"close":345,"change":216,"percent_change":534,"volume":1344,"transactions":9,"vwap":345},"2025-04-29",{"date":1805,"open":542,"high":748,"low":475,"close":748,"change":275,"percent_change":1370,"volume":1806,"transactions":9,"vwap":748},"2025-04-28",118900,{"date":1808,"open":421,"high":417,"low":459,"close":421,"change":680,"percent_change":419,"volume":1809,"transactions":9,"vwap":421},"2025-04-25",22900,{"date":1811,"open":426,"high":753,"low":540,"close":424,"change":866,"percent_change":1812,"volume":1813,"transactions":9,"vwap":424},"2025-04-24",0.77,24600,{"date":1815,"open":447,"high":807,"low":494,"close":551,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":551},"2025-04-23",-0.27,-0.86,677100,{"date":179,"open":735,"high":729,"low":417,"close":452,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":452},-0.18,-0.57,751700]