[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IGOV":3,"homepage-market-summary":30,"stock-historical-IGOV":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IGOV","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares International Treasury Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4746,0.587022,"Annual",{"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},39.81,39.86,39.92,39.7,39.65,0.16,0.4,133045.551866,43.12,39.55,327802.121275,7.3,4446,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"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",[99,104,109,114,119,124,128,133,138,143,148],{"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":23,"price":127,"is_up":11},"Energy","XLE",62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},43.39,368280,134422130.31875,-5.1,"2025-04-22",[181,184,192,203,213,222,233,244,254,262,272,282,290,300,309,319,328,337,347,357,367,378,388,397,407,417,425,433,441,448,454,461,468,478,486,495,503,509,516,524,533,543,551,558,566,576,584,593,602,611,620,628,633,642,651,659,668,676,685,692,696,700,704,708,713,717,724,729,732,738,743,747,753,758,761,768,772,776,781,784,787,791,794,798,804,810,816,821,827,832,837,840,843,847,852,856,859,863,867,872,880,887,895,902,907,912,919,924,932,935,939,943,948,952,956,962,966,974,978,982,987,990,994,998,1003,1007,1012,1016,1019,1026,1030,1036,1040,1044,1047,1052,1057,1062,1067,1072,1075,1082,1086,1091,1095,1098,1101,1105,1109,1113,1120,1129,1135,1142,1149,1156,1162,1167,1170,1177,1181,1185,1189,1193,1199,1204,1209,1212,1219,1223,1228,1234,1238,1244,1249,1254,1258,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1293,1296,1298,1301,1304,1307,1310,1313,1316,1320,1324,1327,1332,1336,1339,1342,1345,1348,1350,1355,1358,1362,1365,1370,1373,1376,1379,1382,1385,1388,1391,1395,1400,1403,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1448,1452,1456,1460,1462,1465,1467,1471,1475,1479,1484,1487,1491,1494,1497,1500,1503,1506,1509,1512,1516,1520,1523,1526,1529,1532,1534,1538,1541,1546,1552,1556,1559,1563,1566,1569,1572,1576,1579,1581,1585,1588,1592,1595,1598,1600,1604,1608,1611,1614,1617,1620,1623,1627,1630,1633,1636,1640,1643,1646,1649,1654,1657,1660,1663,1667,1670,1673,1676,1680,1684,1687,1690,1693,1696,1699,1702,1705,1707,1710,1716,1720,1724,1729,1733,1735,1738,1741,1745,1748,1751,1754,1757,1759,1762,1765,1767,1770,1773,1776,1779,1783,1786,1790,1793,1797,1800,1803,1809,1812,1815,1818,1821,1824,1826,1829,1833,1838,1841,1845,1848,1851,1854,1857,1861,1864,1867,1870,1873,1876,1880],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},855,39.8215,{"date":185,"open":186,"high":186,"low":26,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",39.75,-0.12,-0.3,205355.425648,2154,39.6347,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",39.97,40.01,39.73,39.77,-0.09,-0.23,414630.098785,734,39.8252,{"date":204,"open":205,"high":206,"low":207,"close":18,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",39.78,39.99,39.69,-0.02,-0.05,587346.572276,1813,39.7959,{"date":214,"open":195,"high":195,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",39.72,39.88,-0.2324,-0.58,116862.243557,925,39.8569,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",40.14,40.21,39.995,40.1124,0.1374,0.34,105723.50273,696,40.0943,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",39.96,40.15,39.9,39.975,-0.125,-0.31,114917.61545,793,39.9818,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",40.52,39.98,40.1,-0.49,-1.21,246151.822877,976,40.0759,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":112,"percent_change":208,"volume":259,"transactions":260,"vwap":261},"2026-09-22",40.82,40.39,40.59,162506.288165,843,40.5657,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",40.48,40.75,40.6,0.07,0.17,144745.889544,933,40.5835,{"date":273,"open":274,"high":258,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",40.46,40.31,40.53,-0.03,-0.07,113880.610939,1077,40.4753,{"date":283,"open":258,"high":265,"low":276,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",40.56,0.22,0.55,46177.813769,567,40.6015,{"date":291,"open":266,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",40.84,40.33,40.34,-0.2669,-0.66,4881209.043948,867,40.3439,{"date":301,"open":302,"high":302,"low":284,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",40.79,40.6069,-0.1131,-0.28,58197.694522,640,40.6232,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":249,"volume":316,"transactions":317,"vwap":318},"2026-09-14",40.51,40.853,40.5,40.72,-0.2,124708.480385,1225,40.723,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":112,"percent_change":208,"volume":325,"transactions":326,"vwap":327},"2026-09-11",40.94,41.15,40.91,40.92,445222.952084,767,40.9266,{"date":329,"open":330,"high":330,"low":323,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",41.14,40.93,-0.32,-0.78,58880.273394,516,40.9946,{"date":338,"open":339,"high":340,"low":339,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",41.22,41.55,41.25,-0.18,-0.43,118721.380027,669,41.2954,{"date":348,"open":349,"high":350,"low":349,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",41.39,41.98,41.43,0.05,0.12,96437.941563,947,41.4633,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":267,"volume":364,"transactions":365,"vwap":366},"2026-09-04",41.4,41.46,41.3117,41.38,0.03,92258.963698,712,41.3903,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",41.29,41.495,41.0625,41.35,0.26,0.63,68690.51343,591,41.3582,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":268,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",41.04,41.0988,40.99,41.09,0.42,102526.73397,846,41.0474,{"date":389,"open":390,"high":391,"low":324,"close":324,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",40.98,41.16,-0.29,-0.7,85647.627215,910,40.9887,{"date":398,"open":339,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",41.37,41.17,41.21,0.0089,0.02,77437.548084,832,41.2226,{"date":408,"open":409,"high":410,"low":322,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",41.26,41.51,41.2011,-0.2189,-0.53,79166.293796,601,41.2444,{"date":418,"open":410,"high":419,"low":359,"close":420,"change":278,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",41.5898,41.42,-0.17,80602.990531,605,41.4487,{"date":426,"open":427,"high":427,"low":420,"close":428,"change":199,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",41.72,41.49,-0.55,86412.150296,584,41.4935,{"date":434,"open":435,"high":436,"low":372,"close":427,"change":122,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",41.58,41.74,0.6,95123.987483,641,41.6231,{"date":442,"open":351,"high":443,"low":349,"close":444,"change":208,"percent_change":209,"volume":445,"transactions":446,"vwap":447},"2026-08-24",41.57,41.47,199311.943397,923,41.4538,{"date":449,"open":450,"high":443,"low":360,"close":428,"change":363,"percent_change":267,"volume":451,"transactions":452,"vwap":453},"2026-08-21",41.53,97674.550036,648,41.5135,{"date":455,"open":456,"high":435,"low":457,"close":360,"change":278,"percent_change":421,"volume":458,"transactions":459,"vwap":460},"2026-08-20",41.32,41.24,189060.654412,1179,41.4463,{"date":462,"open":362,"high":340,"low":362,"close":450,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-19",0.4239,1.03,159938.41314,943,41.468,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":305,"volume":475,"transactions":476,"vwap":477},"2026-08-18",41.07,41.18,40.95,41.1061,-0.1139,100697.19748,904,41.1077,{"date":479,"open":480,"high":481,"low":482,"close":339,"change":403,"percent_change":352,"volume":483,"transactions":484,"vwap":485},"2026-08-17",41.23,41.4007,41.1528,74995.768311,693,41.2609,{"date":487,"open":420,"high":351,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-14",41.1,41.2,-0.0879,-0.21,61890.227554,651,41.2736,{"date":496,"open":409,"high":359,"low":409,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-13",41.2879,0.0979,0.24,130703.506441,858,41.2979,{"date":504,"open":428,"high":428,"low":391,"close":505,"change":209,"percent_change":187,"volume":506,"transactions":507,"vwap":508},"2026-08-12",41.19,115202.924773,1201,41.2429,{"date":510,"open":511,"high":512,"low":401,"close":457,"change":352,"percent_change":353,"volume":513,"transactions":514,"vwap":515},"2026-08-11",41.3,41.34,63137.970778,870,41.2516,{"date":517,"open":511,"high":518,"low":391,"close":505,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-10",41.4192,-0.26,-0.63,255168.975888,1196,41.2045,{"date":525,"open":526,"high":410,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-07",41.31,41.45,0.18,0.44,143469.367128,1421,41.4347,{"date":534,"open":359,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-06",41.44,41.225,41.27,-0.19,-0.46,188050.886771,1301,41.3354,{"date":544,"open":362,"high":545,"low":362,"close":360,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-05",41.59,0.08,0.19,365819.161334,2074,41.4635,{"date":552,"open":511,"high":553,"low":537,"close":362,"change":554,"percent_change":229,"volume":555,"transactions":556,"vwap":557},"2026-08-04",41.4151,0.14,514822.902247,2581,41.3545,{"date":559,"open":560,"high":369,"low":324,"close":457,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-03",41.02,0.23,0.56,288434.212954,2578,41.1899,{"date":567,"open":380,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-31",41.08,40.785,41.01,-0.14,-0.34,219830.792423,2292,40.9755,{"date":577,"open":256,"high":471,"low":578,"close":322,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-30",40.69,0.4745,1.17,356473.516495,3270,41.1137,{"date":585,"open":586,"high":587,"low":274,"close":588,"change":589,"percent_change":363,"volume":590,"transactions":591,"vwap":592},"2026-07-29",40.66,40.77,40.6755,0.0141,268798.123949,2479,40.568,{"date":594,"open":311,"high":595,"low":311,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-28",40.74,40.6614,0.1114,0.27,102899.316494,895,40.6238,{"date":603,"open":604,"high":605,"low":293,"close":606,"change":607,"percent_change":598,"volume":608,"transactions":609,"vwap":610},"2026-07-27",40.49,40.6499,40.55,0.11,196497.332952,1388,40.5505,{"date":612,"open":613,"high":266,"low":614,"close":615,"change":616,"percent_change":285,"volume":617,"transactions":618,"vwap":619},"2026-07-24",40.42,40.38,40.44,0.09,109387.039391,1107,40.4576,{"date":621,"open":604,"high":622,"low":623,"close":624,"change":315,"percent_change":249,"volume":625,"transactions":626,"vwap":627},"2026-07-23",40.585,40.27,40.35,184462.663532,1636,40.3441,{"date":629,"open":314,"high":314,"low":246,"close":606,"change":277,"percent_change":278,"volume":630,"transactions":631,"vwap":632},"2026-07-22",163279.165339,1472,40.5629,{"date":634,"open":635,"high":314,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-21",40.54,40.58,-0.1,-0.25,309879.96185,1435,40.6135,{"date":643,"open":644,"high":645,"low":646,"close":644,"change":198,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-20",40.68,40.7523,40.61,-0.22,82519.28584,1103,40.6808,{"date":652,"open":653,"high":654,"low":653,"close":587,"change":655,"percent_change":315,"volume":656,"transactions":657,"vwap":658},"2026-07-17",40.63,40.88,-0.0797,101367.445318,898,40.8048,{"date":660,"open":661,"high":331,"low":635,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-16",40.71,40.8497,-0.1503,-0.37,3616172.320937,716,40.8843,{"date":669,"open":636,"high":470,"low":636,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-15",41,0.2059,0.5,858647.835958,940,40.935,{"date":677,"open":678,"high":390,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-14",40.67,40.7941,0.2141,0.53,152615.520879,1428,40.8434,{"date":686,"open":292,"high":292,"low":687,"close":636,"change":519,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-13",40.3701,-0.64,202433.324717,1333,40.6754,{"date":693,"open":694,"high":472,"low":314,"close":292,"change":616,"percent_change":285,"volume":695,"transactions":9,"vwap":292},"2026-07-10",40.87,66400,{"date":697,"open":698,"high":383,"low":698,"close":265,"change":616,"percent_change":285,"volume":699,"transactions":9,"vwap":265},"2026-07-09",40.7,92700,{"date":701,"open":635,"high":678,"low":702,"close":586,"change":198,"percent_change":647,"volume":703,"transactions":9,"vwap":586},"2026-07-08",40.47,267100,{"date":705,"open":331,"high":383,"low":661,"close":265,"change":647,"percent_change":706,"volume":707,"transactions":9,"vwap":265},"2026-07-07",-0.54,362600,{"date":709,"open":710,"high":359,"low":654,"close":711,"change":278,"percent_change":421,"volume":712,"transactions":9,"vwap":711},"2026-07-06",41.080002,40.97,201700,{"date":714,"open":383,"high":409,"low":390,"close":715,"change":554,"percent_change":229,"volume":716,"transactions":9,"vwap":715},"2026-07-02",41.040001,284300,{"date":718,"open":719,"high":670,"low":720,"close":721,"change":722,"percent_change":332,"volume":723,"transactions":9,"vwap":721},"2026-07-01",40.96,40.86,40.9,-0.13,172000,{"date":725,"open":721,"high":726,"low":721,"close":727,"change":187,"percent_change":392,"volume":728,"transactions":9,"vwap":727},"2026-06-30",41.099998,41.029999,89200,{"date":730,"open":383,"high":391,"low":715,"close":322,"change":607,"percent_change":598,"volume":731,"transactions":9,"vwap":322},"2026-06-29",124900,{"date":733,"open":480,"high":480,"low":734,"close":715,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":715},"2026-06-26",41.0099983,0.04,0.1,99800,{"date":739,"open":740,"high":741,"low":321,"close":670,"change":363,"percent_change":267,"volume":742,"transactions":9,"vwap":670},"2026-06-25",41.049999,41.12,144200,{"date":744,"open":323,"high":560,"low":654,"close":711,"change":107,"percent_change":745,"volume":746,"transactions":9,"vwap":711},"2026-06-24",0.15,170700,{"date":748,"open":710,"high":362,"low":749,"close":323,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":323},"2026-06-23",40.83,-0.11,-0.27,130200,{"date":754,"open":740,"high":755,"low":142,"close":560,"change":342,"percent_change":756,"volume":757,"transactions":9,"vwap":560},"2026-06-22",41.33,-0.44,245700,{"date":759,"open":362,"high":362,"low":741,"close":489,"change":722,"percent_change":240,"volume":760,"transactions":9,"vwap":489},"2026-06-18",541400,{"date":762,"open":763,"high":763,"low":764,"close":755,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":755},"2026-06-17",41.73,41.28,-0.39,-0.93,236100,{"date":769,"open":545,"high":770,"low":545,"close":427,"change":554,"percent_change":229,"volume":771,"transactions":9,"vwap":427},"2026-06-16",41.78,125000,{"date":773,"open":545,"high":774,"low":435,"close":435,"change":546,"percent_change":547,"volume":775,"transactions":9,"vwap":435},"2026-06-15",41.77,136500,{"date":777,"open":360,"high":450,"low":362,"close":778,"change":779,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-06-12",41.5,0,73200,{"date":782,"open":391,"high":410,"low":740,"close":778,"change":384,"percent_change":89,"volume":783,"transactions":9,"vwap":778},"2026-06-11",192000,{"date":785,"open":400,"high":480,"low":670,"close":710,"change":278,"percent_change":421,"volume":786,"transactions":9,"vwap":710},"2026-06-10",249800,{"date":788,"open":789,"high":789,"low":710,"close":322,"change":267,"percent_change":268,"volume":790,"transactions":9,"vwap":322},"2026-06-09",41.36,685400,{"date":792,"open":409,"high":409,"low":711,"close":710,"change":198,"percent_change":647,"volume":793,"transactions":9,"vwap":710},"2026-06-08",2205000,{"date":795,"open":349,"high":428,"low":726,"close":400,"change":664,"percent_change":796,"volume":797,"transactions":9,"vwap":400},"2026-06-05",-0.89,191400,{"date":799,"open":800,"high":800,"low":801,"close":802,"change":616,"percent_change":285,"volume":803,"transactions":9,"vwap":802},"2026-06-04",41.64,41.52,41.54,380800,{"date":805,"open":443,"high":806,"low":349,"close":527,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":527},"2026-06-03",41.61,-0.35,-0.84,466600,{"date":811,"open":812,"high":813,"low":801,"close":814,"change":363,"percent_change":267,"volume":815,"transactions":9,"vwap":814},"2026-06-02",41.84,41.96,41.8,984600,{"date":817,"open":818,"high":818,"low":410,"close":774,"change":491,"percent_change":819,"volume":820,"transactions":9,"vwap":774},"2026-06-01",41.88,-0.5,243400,{"date":822,"open":823,"high":824,"low":825,"close":350,"change":352,"percent_change":353,"volume":826,"transactions":9,"vwap":350},"2026-05-29",41.94,42.09,41.81,117700,{"date":828,"open":763,"high":829,"low":802,"close":830,"change":122,"percent_change":437,"volume":831,"transactions":9,"vwap":830},"2026-05-28",41.99,41.93,2483800,{"date":833,"open":834,"high":834,"low":340,"close":835,"change":779,"percent_change":779,"volume":836,"transactions":9,"vwap":835},"2026-05-27",41.89,41.68,204300,{"date":838,"open":778,"high":427,"low":428,"close":835,"change":122,"percent_change":437,"volume":839,"transactions":9,"vwap":835},"2026-05-26",70500,{"date":841,"open":450,"high":450,"low":755,"close":351,"change":779,"percent_change":779,"volume":842,"transactions":9,"vwap":351},"2026-05-22",103900,{"date":844,"open":330,"high":444,"low":726,"close":351,"change":845,"percent_change":403,"volume":846,"transactions":9,"vwap":351},"2026-05-21",0.01,213100,{"date":848,"open":710,"high":450,"low":324,"close":420,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":420},"2026-05-20",0.39,0.95,135100,{"date":853,"open":489,"high":537,"low":142,"close":727,"change":638,"percent_change":854,"volume":855,"transactions":9,"vwap":727},"2026-05-19",-0.61,952500,{"date":857,"open":330,"high":755,"low":726,"close":764,"change":598,"percent_change":136,"volume":858,"transactions":9,"vwap":764},"2026-05-18",108100,{"date":860,"open":537,"high":537,"low":721,"close":734,"change":819,"percent_change":861,"volume":862,"transactions":9,"vwap":734},"2026-05-15",-1.2,998000,{"date":864,"open":800,"high":763,"low":865,"close":410,"change":199,"percent_change":429,"volume":866,"transactions":9,"vwap":410},"2026-05-14",41.48,841900,{"date":868,"open":770,"high":869,"low":870,"close":436,"change":363,"percent_change":267,"volume":871,"transactions":9,"vwap":436},"2026-05-13",41.79,41.56,59200,{"date":873,"open":874,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-05-12",41.95,41.6,41.71,-0.36,-0.86,345600,{"date":881,"open":882,"high":882,"low":883,"close":884,"change":315,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-05-11",42.26,42.029999,42.07,-0.47,135800,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":672,"volume":894,"transactions":9,"vwap":892},"2026-05-08",42.24,42.3,42.18,42.27,0.21,197200,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":187,"percent_change":305,"volume":901,"transactions":9,"vwap":900},"2026-05-07",42.32,42.33,42.0099983,42.060001,85000,{"date":903,"open":889,"high":904,"low":824,"close":891,"change":23,"percent_change":905,"volume":906,"transactions":9,"vwap":891},"2026-05-06",42.49,0.96,1170400,{"date":908,"open":436,"high":812,"low":909,"close":770,"change":745,"percent_change":910,"volume":911,"transactions":9,"vwap":770},"2026-05-05",41.66,0.36,1184200,{"date":913,"open":914,"high":915,"low":801,"close":916,"change":538,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-05-04",41.82,41.83,41.63,-0.45,174700,{"date":920,"open":350,"high":921,"low":869,"close":914,"change":922,"percent_change":571,"volume":923,"transactions":9,"vwap":914},"2026-05-01",42.15,-0.06,5150700,{"date":925,"open":926,"high":927,"low":928,"close":818,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":818},"2026-04-30",41.69,41.97,41.65,0.57,1.38,2513800,{"date":933,"open":359,"high":778,"low":505,"close":526,"change":392,"percent_change":393,"volume":934,"transactions":9,"vwap":526},"2026-04-29",1567900,{"date":936,"open":870,"high":937,"low":450,"close":875,"change":750,"percent_change":519,"volume":938,"transactions":9,"vwap":875},"2026-04-28",41.67,70800,{"date":940,"open":812,"high":874,"low":941,"close":876,"change":187,"percent_change":392,"volume":942,"transactions":9,"vwap":876},"2026-04-27",41.7,153700,{"date":944,"open":410,"high":945,"low":410,"close":915,"change":528,"percent_change":946,"volume":947,"transactions":9,"vwap":915},"2026-04-24",41.85,0.43,109000,{"date":949,"open":763,"high":770,"low":399,"close":928,"change":950,"percent_change":538,"volume":951,"transactions":9,"vwap":928},"2026-04-23",-0.08,300100,{"date":953,"open":927,"high":954,"low":937,"close":763,"change":277,"percent_change":278,"volume":955,"transactions":9,"vwap":763},"2026-04-22",42,221900,{"date":957,"open":958,"high":884,"low":835,"close":959,"change":807,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-04-21",42.02,41.76,-0.83,230300,{"date":963,"open":883,"high":892,"low":350,"close":964,"change":208,"percent_change":209,"volume":965,"transactions":9,"vwap":964},"2026-04-20",42.11,136600,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":598,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-04-17",42.2,42.39,42.099998,42.13,0.65,166200,{"date":975,"open":350,"high":958,"low":814,"close":976,"change":750,"percent_change":519,"volume":977,"transactions":9,"vwap":976},"2026-04-16",41.86,206700,{"date":979,"open":818,"high":980,"low":818,"close":927,"change":112,"percent_change":208,"volume":981,"transactions":9,"vwap":927},"2026-04-15",42.040001,95100,{"date":983,"open":869,"high":980,"low":869,"close":350,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":350},"2026-04-14",0.29,0.7,206300,{"date":988,"open":916,"high":770,"low":372,"close":926,"change":267,"percent_change":268,"volume":989,"transactions":9,"vwap":926},"2026-04-13",248300,{"date":991,"open":875,"high":427,"low":778,"close":992,"change":950,"percent_change":538,"volume":993,"transactions":9,"vwap":992},"2026-04-10",41.62,114300,{"date":995,"open":778,"high":996,"low":349,"close":941,"change":403,"percent_change":352,"volume":997,"transactions":9,"vwap":941},"2026-04-09",41.87,286600,{"date":999,"open":954,"high":954,"low":870,"close":835,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":835},"2026-04-08",0.58,1.41,321600,{"date":1004,"open":749,"high":400,"low":749,"close":726,"change":893,"percent_change":1005,"volume":1006,"transactions":9,"vwap":726},"2026-04-07",0.51,168200,{"date":1008,"open":390,"high":537,"low":1009,"close":1010,"change":750,"percent_change":751,"volume":1011,"transactions":9,"vwap":1010},"2026-04-06",40.78,40.89,147800,{"date":1013,"open":391,"high":391,"low":266,"close":670,"change":1014,"percent_change":765,"volume":1015,"transactions":9,"vwap":670},"2026-04-02",-0.16,211300,{"date":1017,"open":505,"high":456,"low":711,"close":391,"change":736,"percent_change":499,"volume":1018,"transactions":9,"vwap":391},"2026-04-01",1105000,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1023,"change":672,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-03-31",40.62,41.11,41.060001,1.23,258800,{"date":1027,"open":284,"high":678,"low":1028,"close":284,"change":403,"percent_change":352,"volume":1029,"transactions":9,"vwap":284},"2026-03-30",40.43,222900,{"date":1031,"open":1032,"high":1033,"low":1032,"close":635,"change":1034,"percent_change":664,"volume":1035,"transactions":9,"vwap":635},"2026-03-27",40.36,40.73,-0.15,408700,{"date":1037,"open":324,"high":471,"low":586,"close":578,"change":413,"percent_change":1038,"volume":1039,"transactions":9,"vwap":578},"2026-03-26",-1.29,138600,{"date":1041,"open":399,"high":778,"low":400,"close":339,"change":745,"percent_change":1042,"volume":1043,"transactions":9,"vwap":339},"2026-03-25",0.37,64100,{"date":1045,"open":322,"high":409,"low":654,"close":470,"change":538,"percent_change":539,"volume":1046,"transactions":9,"vwap":470},"2026-03-24",131700,{"date":1048,"open":726,"high":801,"low":740,"close":409,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":409},"2026-03-23",0.31,0.76,171000,{"date":1053,"open":755,"high":755,"low":1054,"close":472,"change":706,"percent_change":1055,"volume":1056,"transactions":9,"vwap":472},"2026-03-20",40.85,-1.3,118200,{"date":1058,"open":324,"high":875,"low":323,"close":428,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":428},"2026-03-19",0.45,1.1,145900,{"date":1063,"open":383,"high":399,"low":727,"close":715,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":715},"2026-03-18",-0.4,-0.97,185800,{"date":1068,"open":351,"high":801,"low":372,"close":535,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":535},"2026-03-17",0.2,0.48,164600,{"date":1073,"open":391,"high":512,"low":749,"close":457,"change":529,"percent_change":1074,"volume":961,"transactions":9,"vwap":457},"2026-03-16",1.08,{"date":1076,"open":505,"high":545,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-03-13",40.65,40.8,-0.41,-0.99,135400,{"date":1083,"open":801,"high":801,"low":1023,"close":401,"change":240,"percent_change":1084,"volume":1085,"transactions":9,"vwap":401},"2026-03-12",-0.75,129400,{"date":1087,"open":428,"high":427,"low":428,"close":801,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":801},"2026-03-11",-0.33,-0.79,103600,{"date":1092,"open":829,"high":1093,"low":941,"close":945,"change":845,"percent_change":403,"volume":1094,"transactions":9,"vwap":945},"2026-03-10",42.12,113900,{"date":1096,"open":359,"high":823,"low":359,"close":812,"change":845,"percent_change":403,"volume":1097,"transactions":9,"vwap":812},"2026-03-09",235400,{"date":1099,"open":774,"high":834,"low":802,"close":915,"change":209,"percent_change":187,"volume":1100,"transactions":9,"vwap":915},"2026-03-06",262000,{"date":1102,"open":874,"high":829,"low":992,"close":818,"change":572,"percent_change":1103,"volume":1104,"transactions":9,"vwap":818},"2026-03-05",-0.81,496300,{"date":1106,"open":882,"high":890,"low":971,"close":1107,"change":616,"percent_change":893,"volume":1108,"transactions":9,"vwap":1107},"2026-03-04",42.22,114200,{"date":1110,"open":980,"high":891,"low":420,"close":971,"change":877,"percent_change":1111,"volume":1112,"transactions":9,"vwap":971},"2026-03-03",-0.85,801100,{"date":1114,"open":1115,"high":1116,"low":1117,"close":904,"change":819,"percent_change":1118,"volume":1119,"transactions":9,"vwap":904},"2026-03-02",42.59,42.94,42.36,-1.16,233500,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-02-27",42.77,43.080002,42.7,42.99,0.13,0.3,248200,{"date":1130,"open":1125,"high":1131,"low":1132,"close":1133,"change":352,"percent_change":353,"volume":1134,"transactions":9,"vwap":1133},"2026-02-26",43.029999,42.71,42.86,275300,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":267,"percent_change":22,"volume":1141,"transactions":9,"vwap":1140},"2026-02-25",42.85,42.91,42.69,42.81,230200,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":950,"percent_change":538,"volume":1148,"transactions":9,"vwap":1147},"2026-02-24",42.8,42.93,42.64,42.74,254700,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":352,"percent_change":353,"volume":1155,"transactions":9,"vwap":1154},"2026-02-23",42.78,42.9,42.76,42.82,199000,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1122,"change":736,"percent_change":561,"volume":1161,"transactions":9,"vwap":1122},"2026-02-20",42.68,42.79,42.61,1362800,{"date":1163,"open":1164,"high":1124,"low":1164,"close":1165,"change":779,"percent_change":779,"volume":1166,"transactions":9,"vwap":1165},"2026-02-19",42.34,42.67,1525800,{"date":1168,"open":1140,"high":1137,"low":1146,"close":1165,"change":188,"percent_change":393,"volume":1169,"transactions":9,"vwap":1165},"2026-02-18",155500,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":363,"percent_change":267,"volume":1176,"transactions":9,"vwap":1175},"2026-02-17",43,43.099998,42.75,42.97,341600,{"date":1178,"open":1179,"high":25,"low":1137,"close":1116,"change":107,"percent_change":554,"volume":1180,"transactions":9,"vwap":1116},"2026-02-13",42.95,135200,{"date":1182,"open":1145,"high":1172,"low":1122,"close":1183,"change":403,"percent_change":352,"volume":1184,"transactions":9,"vwap":1183},"2026-02-12",42.88,198100,{"date":1186,"open":1147,"high":1116,"low":1187,"close":1133,"change":267,"percent_change":22,"volume":1188,"transactions":9,"vwap":1133},"2026-02-11",42.73,446700,{"date":1190,"open":1191,"high":1175,"low":1174,"close":1159,"change":616,"percent_change":893,"volume":1192,"transactions":9,"vwap":1159},"2026-02-10",42.89,242600,{"date":1194,"open":1195,"high":1147,"low":1196,"close":1124,"change":229,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1124},"2026-02-09",42.5,42.46,0.8,278300,{"date":1200,"open":890,"high":1201,"low":1202,"close":1117,"change":528,"percent_change":946,"volume":1203,"transactions":9,"vwap":1117},"2026-02-06",42.41,42.29,135500,{"date":1205,"open":1206,"high":1196,"low":1207,"close":891,"change":198,"percent_change":491,"volume":1208,"transactions":9,"vwap":891},"2026-02-05",42.45,42.16,150500,{"date":1210,"open":904,"high":904,"low":891,"close":892,"change":750,"percent_change":519,"volume":1211,"transactions":9,"vwap":892},"2026-02-04",229500,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":22,"percent_change":146,"volume":1218,"transactions":9,"vwap":1217},"2026-02-03",42.25,42.4,42.21,42.38,800000,{"date":1220,"open":1215,"high":1215,"low":1221,"close":1107,"change":538,"percent_change":917,"volume":1222,"transactions":9,"vwap":1107},"2026-02-02",42.14,210200,{"date":1224,"open":1225,"high":1187,"low":1201,"close":1201,"change":343,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1201},"2026-01-30",42.72,-1,189800,{"date":1229,"open":1144,"high":1230,"low":1231,"close":1232,"change":607,"percent_change":373,"volume":1233,"transactions":9,"vwap":1232},"2026-01-29",42.92,42.62,42.84,494100,{"date":1235,"open":1159,"high":1230,"low":1236,"close":1187,"change":342,"percent_change":1237,"volume":809,"transactions":9,"vwap":1187},"2026-01-28",42.52,-0.42,{"date":1239,"open":1160,"high":1240,"low":1241,"close":1138,"change":672,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1138},"2026-01-27",42.98,42.51,1.18,243200,{"date":1245,"open":1164,"high":1246,"low":1202,"close":1201,"change":598,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1201},"2026-01-26",42.53,0.64,464900,{"date":1250,"open":812,"high":921,"low":959,"close":1221,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1221},"2026-01-23",0.28,0.67,760400,{"date":1255,"open":427,"high":1256,"low":926,"close":976,"change":561,"percent_change":286,"volume":1257,"transactions":9,"vwap":976},"2026-01-22",41.92,180000,{"date":1259,"open":1260,"high":814,"low":875,"close":916,"change":112,"percent_change":208,"volume":1261,"transactions":9,"vwap":916},"2026-01-21",41.75,398100,{"date":1263,"open":928,"high":436,"low":450,"close":800,"change":1126,"percent_change":1049,"volume":1264,"transactions":9,"vwap":800},"2026-01-20",272300,{"date":1266,"open":926,"high":926,"low":527,"close":410,"change":112,"percent_change":208,"volume":1267,"transactions":9,"vwap":410},"2026-01-16",385300,{"date":1269,"open":916,"high":800,"low":865,"close":801,"change":722,"percent_change":240,"volume":1270,"transactions":9,"vwap":801},"2026-01-15",169000,{"date":1272,"open":806,"high":1260,"low":450,"close":928,"change":607,"percent_change":373,"volume":1273,"transactions":9,"vwap":928},"2026-01-14",698200,{"date":1275,"open":427,"high":436,"low":801,"close":802,"change":1034,"percent_change":877,"volume":1276,"transactions":9,"vwap":802},"2026-01-13",152200,{"date":1278,"open":876,"high":774,"low":909,"close":926,"change":554,"percent_change":229,"volume":1279,"transactions":9,"vwap":926},"2026-01-12",312500,{"date":1281,"open":800,"high":800,"low":527,"close":340,"change":208,"percent_change":209,"volume":1282,"transactions":9,"vwap":340},"2026-01-09",409100,{"date":1284,"open":941,"high":941,"low":450,"close":443,"change":722,"percent_change":240,"volume":1285,"transactions":9,"vwap":443},"2026-01-08",136000,{"date":1287,"open":825,"high":825,"low":800,"close":941,"change":845,"percent_change":403,"volume":1288,"transactions":9,"vwap":941},"2026-01-07",420100,{"date":1290,"open":869,"high":869,"low":340,"close":926,"change":1291,"percent_change":637,"volume":1292,"transactions":9,"vwap":926},"2026-01-06",-0.04,207200,{"date":1294,"open":928,"high":814,"low":410,"close":763,"change":1126,"percent_change":1049,"volume":1295,"transactions":9,"vwap":763},"2026-01-05",415600,{"date":1297,"open":916,"high":436,"low":450,"close":875,"change":922,"percent_change":571,"volume":1169,"transactions":9,"vwap":875},"2026-01-02",{"date":1299,"open":928,"high":1260,"low":806,"close":909,"change":750,"percent_change":519,"volume":1300,"transactions":9,"vwap":909},"2025-12-31",240600,{"date":1302,"open":927,"high":927,"low":427,"close":774,"change":187,"percent_change":392,"volume":1303,"transactions":9,"vwap":774},"2025-12-30",132700,{"date":1305,"open":813,"high":829,"low":774,"close":834,"change":403,"percent_change":352,"volume":1306,"transactions":9,"vwap":834},"2025-12-29",175400,{"date":1308,"open":958,"high":968,"low":959,"close":996,"change":735,"percent_change":736,"volume":1309,"transactions":9,"vwap":996},"2025-12-26",126700,{"date":1311,"open":830,"high":1214,"low":806,"close":915,"change":403,"percent_change":352,"volume":1312,"transactions":9,"vwap":915},"2025-12-24",200500,{"date":1314,"open":875,"high":945,"low":789,"close":825,"change":598,"percent_change":972,"volume":1315,"transactions":9,"vwap":825},"2025-12-23",241700,{"date":1317,"open":360,"high":926,"low":360,"close":802,"change":268,"percent_change":1318,"volume":1319,"transactions":9,"vwap":802},"2025-12-22",0.41,176400,{"date":1321,"open":870,"high":914,"low":755,"close":399,"change":1103,"percent_change":1322,"volume":1323,"transactions":9,"vwap":399},"2025-12-19",-1.92,90400,{"date":1325,"open":968,"high":892,"low":900,"close":891,"change":363,"percent_change":267,"volume":1326,"transactions":9,"vwap":891},"2025-12-18",162800,{"date":1328,"open":1329,"high":1330,"low":971,"close":921,"change":722,"percent_change":240,"volume":1331,"transactions":9,"vwap":921},"2025-12-17",42.19,42.35,130500,{"date":1333,"open":1202,"high":1201,"low":891,"close":1334,"change":735,"percent_change":616,"volume":1335,"transactions":9,"vwap":1334},"2025-12-16",42.28,219500,{"date":1337,"open":921,"high":1164,"low":1221,"close":889,"change":616,"percent_change":893,"volume":1338,"transactions":9,"vwap":889},"2025-12-15",186800,{"date":1340,"open":964,"high":1334,"low":884,"close":921,"change":278,"percent_change":421,"volume":1341,"transactions":9,"vwap":921},"2025-12-12",174900,{"date":1343,"open":891,"high":1215,"low":891,"close":1107,"change":353,"percent_change":984,"volume":1344,"transactions":9,"vwap":1107},"2025-12-11",541100,{"date":1346,"open":876,"high":1221,"low":876,"close":970,"change":1251,"percent_change":1252,"volume":1347,"transactions":9,"vwap":970},"2025-12-10",73700,{"date":1349,"open":834,"high":1256,"low":959,"close":914,"change":922,"percent_change":571,"volume":1257,"transactions":9,"vwap":914},"2025-12-09",{"date":1351,"open":958,"high":1352,"low":774,"close":818,"change":1014,"percent_change":1353,"volume":1354,"transactions":9,"vwap":818},"2025-12-08",42.049999,-0.38,65600,{"date":1356,"open":1221,"high":1216,"low":954,"close":980,"change":922,"percent_change":571,"volume":1357,"transactions":9,"vwap":980},"2025-12-05",88200,{"date":1359,"open":1207,"high":892,"low":1352,"close":970,"change":637,"percent_change":1360,"volume":1361,"transactions":9,"vwap":970},"2025-12-04",-0.24,77500,{"date":1363,"open":921,"high":890,"low":954,"close":968,"change":353,"percent_change":984,"volume":1364,"transactions":9,"vwap":968},"2025-12-03",151200,{"date":1366,"open":1367,"high":824,"low":976,"close":1368,"change":353,"percent_change":984,"volume":1369,"transactions":9,"vwap":1368},"2025-12-02",41.9,42.080002,72600,{"date":1371,"open":899,"high":1207,"low":830,"close":813,"change":571,"percent_change":1088,"volume":1372,"transactions":9,"vwap":813},"2025-12-01",383100,{"date":1374,"open":1216,"high":1214,"low":884,"close":970,"change":277,"percent_change":278,"volume":1375,"transactions":9,"vwap":970},"2025-11-28",157900,{"date":1377,"open":1368,"high":968,"low":996,"close":971,"change":353,"percent_change":984,"volume":1378,"transactions":9,"vwap":971},"2025-11-26",129100,{"date":1380,"open":834,"high":1368,"low":825,"close":899,"change":561,"percent_change":286,"volume":1381,"transactions":9,"vwap":899},"2025-11-25",549400,{"date":1383,"open":915,"high":874,"low":876,"close":770,"change":403,"percent_change":352,"volume":1384,"transactions":9,"vwap":770},"2025-11-24",496800,{"date":1386,"open":926,"high":770,"low":992,"close":959,"change":554,"percent_change":229,"volume":1387,"transactions":9,"vwap":959},"2025-11-21",77400,{"date":1389,"open":835,"high":813,"low":992,"close":992,"change":1291,"percent_change":637,"volume":1390,"transactions":9,"vwap":992},"2025-11-20",126000,{"date":1392,"open":958,"high":1216,"low":443,"close":909,"change":392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":909},"2025-11-19",-0.69,169900,{"date":1396,"open":1221,"high":1397,"low":1398,"close":874,"change":198,"percent_change":491,"volume":1399,"transactions":9,"vwap":874},"2025-11-18",42.31,41.91,288000,{"date":1401,"open":891,"high":891,"low":927,"close":980,"change":571,"percent_change":1088,"volume":1402,"transactions":9,"vwap":980},"2025-11-17",135000,{"date":1404,"open":1207,"high":1405,"low":970,"close":891,"change":750,"percent_change":519,"volume":1406,"transactions":9,"vwap":891},"2025-11-14",42.23,71600,{"date":1408,"open":1221,"high":1201,"low":1221,"close":1202,"change":208,"percent_change":209,"volume":1409,"transactions":9,"vwap":1202},"2025-11-13",92000,{"date":1411,"open":1334,"high":1330,"low":1207,"close":1397,"change":735,"percent_change":616,"volume":1412,"transactions":9,"vwap":1397},"2025-11-12",190200,{"date":1414,"open":889,"high":1217,"low":889,"close":892,"change":353,"percent_change":1251,"volume":1415,"transactions":9,"vwap":892},"2025-11-11",85900,{"date":1417,"open":968,"high":1217,"low":958,"close":921,"change":403,"percent_change":352,"volume":1418,"transactions":9,"vwap":921},"2025-11-10",188200,{"date":1420,"open":968,"high":1405,"low":1368,"close":971,"change":363,"percent_change":267,"volume":1421,"transactions":9,"vwap":971},"2025-11-07",277400,{"date":1423,"open":882,"high":882,"low":834,"close":970,"change":1069,"percent_change":1070,"volume":1424,"transactions":9,"vwap":970},"2025-11-06",84500,{"date":1426,"open":980,"high":980,"low":814,"close":1367,"change":208,"percent_change":209,"volume":1427,"transactions":9,"vwap":1367},"2025-11-05",108200,{"date":1429,"open":970,"high":1093,"low":976,"close":1256,"change":722,"percent_change":240,"volume":1430,"transactions":9,"vwap":1256},"2025-11-04",187800,{"date":1432,"open":1216,"high":1405,"low":823,"close":1352,"change":187,"percent_change":305,"volume":1433,"transactions":9,"vwap":1352},"2025-11-03",997800,{"date":1435,"open":969,"high":969,"low":1093,"close":1436,"change":1034,"percent_change":807,"volume":1085,"transactions":9,"vwap":1436},"2025-10-31",42.17,{"date":1438,"open":1206,"high":1206,"low":891,"close":897,"change":722,"percent_change":240,"volume":1439,"transactions":9,"vwap":897},"2025-10-30",113000,{"date":1441,"open":1174,"high":1151,"low":890,"close":1206,"change":491,"percent_change":249,"volume":1442,"transactions":9,"vwap":1206},"2025-10-29",235200,{"date":1444,"open":1139,"high":1124,"low":1445,"close":1446,"change":107,"percent_change":554,"volume":1447,"transactions":9,"vwap":1446},"2025-10-28",42.56,42.66,81100,{"date":1449,"open":1445,"high":1146,"low":1241,"close":1450,"change":616,"percent_change":893,"volume":1451,"transactions":9,"vwap":1450},"2025-10-27",42.6,94600,{"date":1453,"open":1165,"high":1165,"low":1454,"close":1241,"change":779,"percent_change":779,"volume":1455,"transactions":9,"vwap":1241},"2025-10-24",42.42,119800,{"date":1457,"open":1458,"high":1458,"low":1196,"close":1241,"change":750,"percent_change":519,"volume":1459,"transactions":9,"vwap":1241},"2025-10-23",42.65,187700,{"date":1461,"open":904,"high":1458,"low":904,"close":1231,"change":616,"percent_change":893,"volume":1439,"transactions":9,"vwap":1231},"2025-10-22",{"date":1463,"open":1124,"high":1124,"low":1236,"close":1246,"change":198,"percent_change":491,"volume":1464,"transactions":9,"vwap":1246},"2025-10-21",218000,{"date":1466,"open":1124,"high":1187,"low":1450,"close":1231,"change":112,"percent_change":208,"volume":1357,"transactions":9,"vwap":1231},"2025-10-20",{"date":1468,"open":1174,"high":1140,"low":1160,"close":1469,"change":1014,"percent_change":664,"volume":1470,"transactions":9,"vwap":1469},"2025-10-17",42.63,338600,{"date":1472,"open":1246,"high":1133,"low":1246,"close":1159,"change":1069,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1159},"2025-10-16",0.47,252000,{"date":1476,"open":898,"high":1146,"low":898,"close":1115,"change":285,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1115},"2025-10-15",0.52,194700,{"date":1480,"open":1202,"high":1481,"low":964,"close":1482,"change":547,"percent_change":1059,"volume":1483,"transactions":9,"vwap":1482},"2025-10-14",42.43,42.37,260000,{"date":1485,"open":1397,"high":1117,"low":1398,"close":891,"change":950,"percent_change":538,"volume":1486,"transactions":9,"vwap":891},"2025-10-13",82600,{"date":1488,"open":970,"high":1164,"low":980,"close":882,"change":984,"percent_change":1489,"volume":1490,"transactions":9,"vwap":882},"2025-10-10",0.69,108400,{"date":1492,"open":1202,"high":1117,"low":996,"close":927,"change":491,"percent_change":819,"volume":1493,"transactions":9,"vwap":927},"2025-10-09",230700,{"date":1495,"open":1207,"high":1202,"low":980,"close":891,"change":208,"percent_change":209,"volume":1496,"transactions":9,"vwap":891},"2025-10-08",107300,{"date":1498,"open":1215,"high":1215,"low":1436,"close":968,"change":342,"percent_change":1237,"volume":1499,"transactions":9,"vwap":968},"2025-10-07",107600,{"date":1501,"open":1231,"high":1231,"low":1117,"close":1217,"change":491,"percent_change":249,"volume":1502,"transactions":9,"vwap":1217},"2025-10-06",76300,{"date":1504,"open":1153,"high":1153,"low":1115,"close":1115,"change":208,"percent_change":209,"volume":1505,"transactions":9,"vwap":1115},"2025-10-03",680900,{"date":1507,"open":1206,"high":1122,"low":1206,"close":1160,"change":277,"percent_change":278,"volume":1508,"transactions":9,"vwap":1160},"2025-10-02",101800,{"date":1510,"open":1115,"high":1122,"low":1246,"close":1146,"change":735,"percent_change":616,"volume":1511,"transactions":9,"vwap":1146},"2025-10-01",1165200,{"date":1513,"open":1514,"high":1165,"low":1195,"close":1450,"change":735,"percent_change":616,"volume":1515,"transactions":9,"vwap":1450},"2025-09-30",42.57,473500,{"date":1517,"open":1518,"high":1514,"low":1518,"close":1445,"change":285,"percent_change":1477,"volume":1519,"transactions":9,"vwap":1445},"2025-09-29",42.47,2910200,{"date":1521,"open":892,"high":1236,"low":1216,"close":1164,"change":547,"percent_change":1059,"volume":1522,"transactions":9,"vwap":1164},"2025-09-26",185600,{"date":1524,"open":1117,"high":1215,"low":900,"close":921,"change":751,"percent_change":688,"volume":1525,"transactions":9,"vwap":921},"2025-09-25",143000,{"date":1527,"open":1146,"high":1146,"low":892,"close":1454,"change":188,"percent_change":393,"volume":1528,"transactions":9,"vwap":1454},"2025-09-24",270100,{"date":1530,"open":1147,"high":1174,"low":1231,"close":1225,"change":267,"percent_change":22,"volume":1531,"transactions":9,"vwap":1225},"2025-09-23",385400,{"date":1533,"open":1165,"high":1139,"low":1236,"close":1458,"change":736,"percent_change":499,"volume":1090,"transactions":9,"vwap":1458},"2025-09-22",{"date":1535,"open":1124,"high":1124,"low":1195,"close":1536,"change":722,"percent_change":188,"volume":1537,"transactions":9,"vwap":1536},"2025-09-19",42.55,86000,{"date":1539,"open":1225,"high":1140,"low":1536,"close":1158,"change":572,"percent_change":1089,"volume":1540,"transactions":9,"vwap":1158},"2025-09-18",194100,{"date":1542,"open":1543,"high":175,"low":1179,"close":1544,"change":278,"percent_change":1014,"volume":1545,"transactions":9,"vwap":1544},"2025-09-17",43.29,43.02,169700,{"date":1547,"open":1179,"high":1548,"low":1183,"close":1549,"change":561,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2025-09-16",43.15,43.09,0.54,155800,{"date":1553,"open":1144,"high":1554,"low":1187,"close":1133,"change":1069,"percent_change":1473,"volume":1555,"transactions":9,"vwap":1133},"2025-09-15",42.87,436600,{"date":1557,"open":1232,"high":1232,"low":1536,"close":1446,"change":421,"percent_change":1064,"volume":1558,"transactions":9,"vwap":1446},"2025-09-12",317400,{"date":1560,"open":1561,"high":1183,"low":1124,"close":1561,"change":528,"percent_change":384,"volume":1562,"transactions":9,"vwap":1561},"2025-09-11",42.83,250200,{"date":1564,"open":1174,"high":1561,"low":1231,"close":1458,"change":735,"percent_change":616,"volume":1565,"transactions":9,"vwap":1458},"2025-09-10",205300,{"date":1567,"open":1132,"high":1151,"low":1514,"close":1160,"change":1014,"percent_change":664,"volume":1568,"transactions":9,"vwap":1160},"2025-09-09",90800,{"date":1570,"open":1225,"high":1144,"low":1146,"close":1122,"change":745,"percent_change":151,"volume":1571,"transactions":9,"vwap":1122},"2025-09-08",211800,{"date":1573,"open":1144,"high":1144,"low":1241,"close":1231,"change":681,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1231},"2025-09-05",1.26,190800,{"date":1577,"open":1202,"high":1202,"low":900,"close":824,"change":112,"percent_change":208,"volume":1578,"transactions":9,"vwap":824},"2025-09-04",271100,{"date":1580,"open":970,"high":889,"low":954,"close":970,"change":616,"percent_change":893,"volume":1394,"transactions":9,"vwap":970},"2025-09-03",{"date":1582,"open":1367,"high":970,"low":915,"close":899,"change":1064,"percent_change":1583,"volume":1584,"transactions":9,"vwap":899},"2025-09-02",-0.94,321100,{"date":1586,"open":889,"high":1246,"low":889,"close":1201,"change":208,"percent_change":209,"volume":1587,"transactions":9,"vwap":1201},"2025-08-29",382000,{"date":1589,"open":1164,"high":1231,"low":1202,"close":1481,"change":122,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1481},"2025-08-28",0.59,309200,{"date":1593,"open":891,"high":1216,"low":1256,"close":891,"change":363,"percent_change":267,"volume":1594,"transactions":9,"vwap":891},"2025-08-27",210400,{"date":1596,"open":892,"high":892,"low":1352,"close":921,"change":1126,"percent_change":1049,"volume":1597,"transactions":9,"vwap":921},"2025-08-26",148500,{"date":1599,"open":1217,"high":1217,"low":927,"close":958,"change":877,"percent_change":1111,"volume":1335,"transactions":9,"vwap":958},"2025-08-25",{"date":1601,"open":900,"high":1602,"low":830,"close":1217,"change":1005,"percent_change":1603,"volume":1409,"transactions":9,"vwap":1217},"2025-08-22",42.48,1.22,{"date":1605,"open":968,"high":968,"low":915,"close":996,"change":188,"percent_change":1606,"volume":1607,"transactions":9,"vwap":996},"2025-08-21",-0.71,287100,{"date":1609,"open":1093,"high":889,"low":899,"close":1436,"change":352,"percent_change":353,"volume":1610,"transactions":9,"vwap":1436},"2025-08-20",82200,{"date":1612,"open":889,"high":889,"low":884,"close":1093,"change":922,"percent_change":571,"volume":1613,"transactions":9,"vwap":1093},"2025-08-19",75100,{"date":1615,"open":971,"high":882,"low":970,"close":891,"change":278,"percent_change":421,"volume":1616,"transactions":9,"vwap":891},"2025-08-18",87300,{"date":1618,"open":1202,"high":1117,"low":1107,"close":1214,"change":277,"percent_change":278,"volume":1619,"transactions":9,"vwap":1214},"2025-08-15",83000,{"date":1621,"open":1454,"high":1536,"low":1216,"close":1334,"change":305,"percent_change":296,"volume":1622,"transactions":9,"vwap":1334},"2025-08-14",93300,{"date":1624,"open":1195,"high":1450,"low":1117,"close":1445,"change":1127,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1445},"2025-08-13",0.71,229800,{"date":1628,"open":883,"high":898,"low":954,"close":882,"change":267,"percent_change":268,"volume":1629,"transactions":9,"vwap":882},"2025-08-12",180400,{"date":1631,"open":1107,"high":1202,"low":921,"close":1329,"change":187,"percent_change":305,"volume":1632,"transactions":9,"vwap":1329},"2025-08-11",96700,{"date":1634,"open":1236,"high":1236,"low":1214,"close":1397,"change":187,"percent_change":305,"volume":1635,"transactions":9,"vwap":1397},"2025-08-08",180900,{"date":1637,"open":1638,"high":1183,"low":897,"close":1481,"change":363,"percent_change":267,"volume":1639,"transactions":9,"vwap":1481},"2025-08-07",42.58,187400,{"date":1641,"open":897,"high":1206,"low":1405,"close":1215,"change":561,"percent_change":286,"volume":1642,"transactions":9,"vwap":1215},"2025-08-06",139400,{"date":1644,"open":774,"high":1202,"low":876,"close":1436,"change":403,"percent_change":352,"volume":1645,"transactions":9,"vwap":1436},"2025-08-05",200200,{"date":1647,"open":971,"high":897,"low":824,"close":921,"change":363,"percent_change":267,"volume":1648,"transactions":9,"vwap":921},"2025-08-04",172800,{"date":1650,"open":763,"high":1397,"low":427,"close":1093,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1093},"2025-08-01",0.68,1.64,269200,{"date":1655,"open":778,"high":800,"low":359,"close":535,"change":187,"percent_change":392,"volume":1656,"transactions":9,"vwap":535},"2025-07-31",2956100,{"date":1658,"open":436,"high":945,"low":420,"close":870,"change":1237,"percent_change":1226,"volume":1659,"transactions":9,"vwap":870},"2025-07-30",163100,{"date":1661,"open":1221,"high":1221,"low":812,"close":350,"change":950,"percent_change":538,"volume":1662,"transactions":9,"vwap":350},"2025-07-29",310600,{"date":1664,"open":890,"high":890,"low":899,"close":900,"change":765,"percent_change":1665,"volume":1666,"transactions":9,"vwap":900},"2025-07-28",-0.92,177200,{"date":1668,"open":1214,"high":1206,"low":954,"close":1206,"change":722,"percent_change":240,"volume":1669,"transactions":9,"vwap":1206},"2025-07-25",1334100,{"date":1671,"open":1132,"high":1554,"low":1246,"close":1638,"change":187,"percent_change":305,"volume":1672,"transactions":9,"vwap":1638},"2025-07-24",146100,{"date":1674,"open":1132,"high":1137,"low":1514,"close":1124,"change":278,"percent_change":1014,"volume":1675,"transactions":9,"vwap":1124},"2025-07-23",186700,{"date":1677,"open":1514,"high":1140,"low":1678,"close":1122,"change":598,"percent_change":1247,"volume":1679,"transactions":9,"vwap":1122},"2025-07-22",42.44,100400,{"date":1681,"open":892,"high":1446,"low":1214,"close":1195,"change":849,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1195},"2025-07-21",0.93,238800,{"date":1685,"open":1214,"high":1146,"low":883,"close":964,"change":107,"percent_change":554,"volume":1686,"transactions":9,"vwap":964},"2025-07-18",635900,{"date":1688,"open":954,"high":824,"low":830,"close":1352,"change":722,"percent_change":240,"volume":1689,"transactions":9,"vwap":1352},"2025-07-17",263600,{"date":1691,"open":1368,"high":1164,"low":996,"close":891,"change":893,"percent_change":672,"volume":1692,"transactions":9,"vwap":891},"2025-07-16",522900,{"date":1694,"open":1482,"high":1146,"low":830,"close":927,"change":751,"percent_change":688,"volume":1695,"transactions":9,"vwap":927},"2025-07-15",635700,{"date":1697,"open":890,"high":897,"low":891,"close":889,"change":198,"percent_change":491,"volume":1698,"transactions":9,"vwap":889},"2025-07-14",290100,{"date":1700,"open":1246,"high":1450,"low":892,"close":898,"change":751,"percent_change":520,"volume":1701,"transactions":9,"vwap":898},"2025-07-11",196700,{"date":1703,"open":1160,"high":1160,"low":1454,"close":1450,"change":278,"percent_change":1014,"volume":1704,"transactions":9,"vwap":1450},"2025-07-10",3115700,{"date":1706,"open":1124,"high":1124,"low":1195,"close":1165,"change":607,"percent_change":373,"volume":1455,"transactions":9,"vwap":1165},"2025-07-09",{"date":1708,"open":1231,"high":1187,"low":1397,"close":1445,"change":491,"percent_change":249,"volume":1709,"transactions":9,"vwap":1445},"2025-07-08",393400,{"date":1711,"open":1712,"high":1713,"low":1469,"close":1122,"change":519,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1122},"2025-07-07",43.049999,43.24,-0.6,483100,{"date":1717,"open":1718,"high":1718,"low":1152,"close":1131,"change":1291,"percent_change":198,"volume":1719,"transactions":9,"vwap":1131},"2025-07-03",43.07,267400,{"date":1721,"open":1722,"high":1722,"low":1159,"close":1718,"change":187,"percent_change":305,"volume":1723,"transactions":9,"vwap":1718},"2025-07-02",43.2,303000,{"date":1725,"open":1139,"high":1726,"low":1139,"close":1727,"change":616,"percent_change":893,"volume":1728,"transactions":9,"vwap":1727},"2025-07-01",43.33,43.19,520500,{"date":1730,"open":1152,"high":25,"low":1554,"close":1173,"change":373,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1173},"2025-06-30",0.61,193300,{"date":1734,"open":1131,"high":1131,"low":1147,"close":1232,"change":750,"percent_change":519,"volume":1439,"transactions":9,"vwap":1232},"2025-06-27",{"date":1736,"open":1138,"high":1131,"low":1561,"close":1179,"change":561,"percent_change":1550,"volume":1737,"transactions":9,"vwap":1179},"2025-06-26",348100,{"date":1739,"open":1159,"high":1159,"low":1482,"close":1225,"change":736,"percent_change":561,"volume":1740,"transactions":9,"vwap":1225},"2025-06-25",196800,{"date":1742,"open":1743,"high":1124,"low":1482,"close":1231,"change":561,"percent_change":1550,"volume":1744,"transactions":9,"vwap":1231},"2025-06-24",42.54,438200,{"date":1746,"open":954,"high":1454,"low":1367,"close":969,"change":893,"percent_change":672,"volume":1747,"transactions":9,"vwap":969},"2025-06-23",105300,{"date":1749,"open":1217,"high":1217,"low":884,"close":891,"change":845,"percent_change":403,"volume":1750,"transactions":9,"vwap":891},"2025-06-20",329400,{"date":1752,"open":1107,"high":1678,"low":900,"close":1436,"change":779,"percent_change":779,"volume":1753,"transactions":9,"vwap":1436},"2025-06-18",252900,{"date":1755,"open":1216,"high":969,"low":900,"close":1436,"change":342,"percent_change":343,"volume":1756,"transactions":9,"vwap":1436},"2025-06-17",120700,{"date":1758,"open":904,"high":1231,"low":890,"close":1330,"change":107,"percent_change":554,"volume":1442,"transactions":9,"vwap":1330},"2025-06-16",{"date":1760,"open":1454,"high":1454,"low":1436,"close":1202,"change":188,"percent_change":393,"volume":1761,"transactions":9,"vwap":1202},"2025-06-13",486300,{"date":1763,"open":1678,"high":1446,"low":1678,"close":1115,"change":946,"percent_change":89,"volume":1764,"transactions":9,"vwap":1115},"2025-06-12",1167700,{"date":1766,"open":1329,"high":1334,"low":824,"close":1207,"change":353,"percent_change":984,"volume":1531,"transactions":9,"vwap":1207},"2025-06-11",{"date":1768,"open":954,"high":1368,"low":834,"close":980,"change":607,"percent_change":373,"volume":1769,"transactions":9,"vwap":980},"2025-06-10",262200,{"date":1771,"open":1256,"high":829,"low":959,"close":830,"change":845,"percent_change":403,"volume":1772,"transactions":9,"vwap":830},"2025-06-09",288700,{"date":1774,"open":770,"high":927,"low":436,"close":1256,"change":637,"percent_change":1360,"volume":1775,"transactions":9,"vwap":1256},"2025-06-06",365400,{"date":1777,"open":900,"high":1214,"low":927,"close":958,"change":950,"percent_change":538,"volume":1778,"transactions":9,"vwap":958},"2025-06-05",166600,{"date":1780,"open":823,"high":1436,"low":818,"close":970,"change":1127,"percent_change":1781,"volume":1782,"transactions":9,"vwap":970},"2025-06-04",0.72,1867000,{"date":1784,"open":1367,"high":350,"low":770,"close":814,"change":188,"percent_change":1606,"volume":1785,"transactions":9,"vwap":814},"2025-06-03",324300,{"date":1787,"open":813,"high":921,"low":427,"close":970,"change":229,"percent_change":1788,"volume":1789,"transactions":9,"vwap":970},"2025-06-02",0.81,1843800,{"date":1791,"open":976,"high":834,"low":778,"close":959,"change":1291,"percent_change":637,"volume":1792,"transactions":9,"vwap":959},"2025-05-30",127400,{"date":1794,"open":865,"high":830,"low":865,"close":814,"change":141,"percent_change":1795,"volume":1796,"transactions":9,"vwap":814},"2025-05-29",0.77,112100,{"date":1798,"open":763,"high":763,"low":535,"close":865,"change":199,"percent_change":429,"volume":1799,"transactions":9,"vwap":865},"2025-05-28",1116700,{"date":1801,"open":875,"high":825,"low":875,"close":876,"change":735,"percent_change":736,"volume":1802,"transactions":9,"vwap":876},"2025-05-27",257100,{"date":1804,"open":1805,"high":1260,"low":362,"close":937,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":937},"2025-05-23",41.41,0.46,1.12,324000,{"date":1810,"open":489,"high":457,"low":734,"close":401,"change":845,"percent_change":403,"volume":1811,"transactions":9,"vwap":401},"2025-05-22",537800,{"date":1813,"open":359,"high":527,"low":489,"close":489,"change":1291,"percent_change":637,"volume":1814,"transactions":9,"vwap":489},"2025-05-21",614800,{"date":1816,"open":409,"high":512,"low":670,"close":457,"change":1291,"percent_change":637,"volume":1817,"transactions":9,"vwap":457},"2025-05-20",204000,{"date":1819,"open":323,"high":349,"low":721,"close":764,"change":1042,"percent_change":66,"volume":1820,"transactions":9,"vwap":764},"2025-05-19",412500,{"date":1822,"open":749,"high":339,"low":256,"close":323,"change":208,"percent_change":209,"volume":1823,"transactions":9,"vwap":323},"2025-05-16",324200,{"date":1825,"open":323,"high":670,"low":595,"close":331,"change":122,"percent_change":1731,"volume":1464,"transactions":9,"vwap":331},"2025-05-15",{"date":1827,"open":324,"high":1023,"low":586,"close":644,"change":1014,"percent_change":765,"volume":1828,"transactions":9,"vwap":644},"2025-05-14",208000,{"date":1830,"open":274,"high":694,"low":274,"close":292,"change":1042,"percent_change":1831,"volume":1832,"transactions":9,"vwap":292},"2025-05-13",0.91,527100,{"date":1834,"open":578,"high":256,"low":614,"close":702,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":702},"2025-05-12",-0.91,-2.2,1428100,{"date":1839,"open":339,"high":992,"low":339,"close":362,"change":268,"percent_change":1318,"volume":1840,"transactions":9,"vwap":362},"2025-05-09",424700,{"date":1842,"open":778,"high":825,"low":391,"close":401,"change":218,"percent_change":1843,"volume":1844,"transactions":9,"vwap":401},"2025-05-08",-1.39,410600,{"date":1846,"open":812,"high":980,"low":436,"close":869,"change":750,"percent_change":519,"volume":1847,"transactions":9,"vwap":869},"2025-05-07",668400,{"date":1849,"open":1260,"high":874,"low":802,"close":1367,"change":499,"percent_change":1000,"volume":1850,"transactions":9,"vwap":1367},"2025-05-06",3246200,{"date":1852,"open":823,"high":823,"low":360,"close":909,"change":363,"percent_change":267,"volume":1853,"transactions":9,"vwap":909},"2025-05-05",296400,{"date":1855,"open":340,"high":980,"low":410,"close":916,"change":363,"percent_change":267,"volume":1856,"transactions":9,"vwap":916},"2025-05-02",512200,{"date":1858,"open":899,"high":899,"low":410,"close":875,"change":332,"percent_change":1859,"volume":1860,"transactions":9,"vwap":875},"2025-05-01",-0.76,954700,{"date":1862,"open":874,"high":954,"low":941,"close":1256,"change":779,"percent_change":779,"volume":1863,"transactions":9,"vwap":1256},"2025-04-30",281100,{"date":1865,"open":1368,"high":1368,"low":812,"close":1256,"change":187,"percent_change":392,"volume":1866,"transactions":9,"vwap":1256},"2025-04-29",369900,{"date":1868,"open":976,"high":970,"low":928,"close":980,"change":561,"percent_change":286,"volume":1869,"transactions":9,"vwap":980},"2025-04-28",254400,{"date":1871,"open":900,"high":900,"low":937,"close":825,"change":421,"percent_change":1064,"volume":1872,"transactions":9,"vwap":825},"2025-04-25",225700,{"date":1874,"open":1260,"high":900,"low":1260,"close":350,"change":946,"percent_change":464,"volume":1875,"transactions":9,"vwap":350},"2025-04-24",490000,{"date":1877,"open":834,"high":884,"low":351,"close":340,"change":1064,"percent_change":1878,"volume":1879,"transactions":9,"vwap":340},"2025-04-23",-0.95,715500,{"date":179,"open":1215,"high":1206,"low":823,"close":874,"change":917,"percent_change":1881,"volume":1882,"transactions":9,"vwap":874},-1.06,1142500]