[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ITM":3,"homepage-market-summary":30,"stock-historical-ITM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ITM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"VanEck Intermediate Muni ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.0442,1.344,"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},44.15,44.45,44.55,44.06,44.14,0.01,0.02,1701174.358864,48.02,43.58,314911.300868892,12.8,4735,{"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},322659,117770525.217223,-0.79,"2025-04-22",[181,184,193,204,213,224,233,243,253,264,274,283,293,302,310,320,328,334,343,352,360,369,379,390,401,412,421,428,437,442,450,456,466,473,482,492,502,509,517,525,533,542,548,555,563,569,575,582,589,596,602,610,618,627,635,646,656,666,674,681,685,690,694,701,708,714,719,725,731,736,741,745,749,753,756,759,762,765,768,772,775,780,783,789,792,795,800,804,808,811,815,821,828,833,838,843,847,852,855,858,861,864,867,871,874,877,881,884,887,890,894,897,902,905,908,911,914,919,922,925,929,932,935,938,943,948,951,957,960,965,969,974,977,980,984,988,992,995,998,1002,1008,1012,1019,1025,1032,1038,1043,1048,1054,1059,1066,1071,1075,1080,1086,1091,1096,1101,1106,1110,1115,1122,1127,1132,1137,1141,1147,1151,1155,1160,1164,1166,1170,1173,1176,1181,1185,1189,1193,1196,1201,1205,1208,1211,1214,1217,1221,1227,1230,1233,1237,1241,1244,1248,1251,1254,1257,1260,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1296,1299,1302,1305,1308,1311,1315,1318,1321,1324,1327,1329,1331,1334,1337,1341,1344,1346,1349,1352,1355,1358,1361,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1476,1480,1486,1492,1498,1504,1507,1511,1515,1520,1524,1528,1531,1536,1541,1545,1549,1552,1555,1558,1561,1564,1567,1570,1573,1575,1578,1583,1587,1591,1594,1598,1603,1606,1609,1613,1619,1624,1628,1632,1636,1639,1643,1647,1650,1653,1656,1659,1661,1665,1668,1671,1673,1676,1679,1682,1686,1689,1693,1696,1699,1706,1712,1718,1723,1728,1731,1735,1739,1742,1745,1748,1752,1755,1758,1763,1766,1771,1774,1777,1780,1783,1787,1790,1793,1796,1799,1802,1805,1808,1811,1814,1817,1820,1824,1829],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},9521,44.2181,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":142,"volume":190,"transactions":191,"vwap":192},"2026-10-01",44.12,44.33,44.04,0.14,2482901.565803,4521,44.1696,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",43.82,44.07,43.8,44,0.385,0.88,1216965.527511,3933,43.9851,{"date":205,"open":206,"high":206,"low":26,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",43.75,43.615,-0.24,-0.55,1034618.593336,3320,43.6375,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",43.91,43.93,43.655,43.855,-0.135,-0.31,1122732.908035,3734,43.7628,{"date":225,"open":226,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",44.24,43.99,-0.25,-0.57,1461244.435959,4325,44.0554,{"date":234,"open":235,"high":236,"low":237,"close":226,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",44.46,44.48,44.2,-0.19,-0.43,981362.615573,4343,44.2943,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",44.8,44.295,44.43,-0.38,-0.85,421904.519066,1520,44.4977,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",44.78,44.83,44.76,44.81,-0.035,-0.08,1118336.908747,3134,44.8012,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",44.89,44.775,44.845,0.035,0.08,1162702.427993,2747,44.8181,{"date":275,"open":276,"high":276,"low":277,"close":258,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",44.96,44.71,-0.145,-0.32,617559.576939,2036,44.7676,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":142,"volume":290,"transactions":291,"vwap":292},"2026-09-17",44.99,45.015,44.875,44.955,0.145,556667.785534,2271,44.945,{"date":294,"open":295,"high":296,"low":297,"close":258,"change":112,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",44.82,44.91,44.79,-0.02,965453.058379,1430,44.829,{"date":303,"open":266,"high":304,"low":297,"close":295,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",44.94,-0.1,-0.22,856607.241408,2203,44.8778,{"date":311,"open":285,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",45.05,44.9,44.92,-0.04,-0.09,858883.279657,2927,44.9682,{"date":321,"open":266,"high":312,"low":322,"close":276,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",44.86,0.15,0.33,685538.053153,2266,44.9819,{"date":329,"open":314,"high":314,"low":330,"close":258,"change":228,"percent_change":209,"volume":331,"transactions":332,"vwap":333},"2026-09-10",44.77,798672.00163,2353,44.8299,{"date":335,"open":336,"high":336,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",45.34,45.06,-0.27,-0.6,751964.742041,2539,45.1414,{"date":344,"open":345,"high":346,"low":347,"close":345,"change":348,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",45.33,45.37,45.295,0,671756.1127,2373,45.3367,{"date":353,"open":346,"high":354,"low":355,"close":345,"change":356,"percent_change":107,"volume":357,"transactions":358,"vwap":359},"2026-09-04",45.39,45.31,0.025,1004223.609769,2251,45.349,{"date":361,"open":362,"high":362,"low":363,"close":364,"change":260,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-03",45.49,45.3,45.305,-0.18,968557.324713,3043,45.38,{"date":370,"open":371,"high":372,"low":345,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-02",45.36,45.435,45.385,-0.025,-0.06,699912.178999,1436,45.3212,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",45.47,45.55213,45.35,45.41,-0.335,-0.73,291956.287878,1213,45.4027,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-31",45.71,45.785,45.66,45.745,-0.075,-0.16,337898.782603,1136,45.7037,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-28",45.91,45.93,45.8,45.82,-0.03,-0.07,218854.373535,1045,45.8342,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":417,"percent_change":208,"volume":418,"transactions":419,"vwap":420},"2026-08-27",45.96,45.84,45.85,-0.11,237358.8263,1099,45.9002,{"date":422,"open":423,"high":423,"low":424,"close":414,"change":407,"percent_change":408,"volume":425,"transactions":426,"vwap":427},"2026-08-26",46.04,45.925,140086.155905,671,45.9526,{"date":429,"open":430,"high":431,"low":414,"close":432,"change":107,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-25",46.01,46.015,45.99,0.13,435472.256595,1187,45.9835,{"date":438,"open":432,"high":432,"low":403,"close":404,"change":22,"percent_change":23,"volume":439,"transactions":440,"vwap":441},"2026-08-24",455363.724411,1180,45.938,{"date":443,"open":444,"high":444,"low":403,"close":445,"change":446,"percent_change":417,"volume":447,"transactions":448,"vwap":449},"2026-08-21",46.02,45.92,-0.05,115181.663099,556,45.9404,{"date":451,"open":414,"high":444,"low":445,"close":452,"change":417,"percent_change":208,"volume":453,"transactions":454,"vwap":455},"2026-08-20",45.97,174694.05944,870,45.9654,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-19",46.11,46.03,46.08,0.18,0.39,917289.846365,1095,46.0552,{"date":467,"open":423,"high":423,"low":468,"close":469,"change":417,"percent_change":208,"volume":470,"transactions":471,"vwap":472},"2026-08-18",45.87,45.9,253965.954739,1335,45.9129,{"date":474,"open":475,"high":475,"low":476,"close":430,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-17",46.17,46.005,-0.17,-0.37,192170.763477,986,46.0856,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-14",46.31,46.165,46.18,-0.12,-0.26,190874.878039,1039,46.1991,{"date":493,"open":494,"high":495,"low":494,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-13",46.2,46.33,46.3,0.12,0.26,249914.053159,2290,46.2807,{"date":503,"open":504,"high":504,"low":505,"close":486,"change":348,"percent_change":348,"volume":506,"transactions":507,"vwap":508},"2026-08-12",46.28,46.145,157156.864993,1168,46.1987,{"date":510,"open":511,"high":511,"low":512,"close":486,"change":513,"percent_change":497,"volume":514,"transactions":515,"vwap":516},"2026-08-11",46.19,46.12,0.055,179964.543648,1024,46.1465,{"date":518,"open":475,"high":475,"low":519,"close":520,"change":521,"percent_change":305,"volume":522,"transactions":523,"vwap":524},"2026-08-10",46.085,46.125,-0.045,282444.687855,1281,46.1143,{"date":526,"open":494,"high":494,"low":527,"close":475,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-07",46.115,0.095,0.21,210876.901595,968,46.1657,{"date":534,"open":535,"high":536,"low":432,"close":537,"change":538,"percent_change":22,"volume":539,"transactions":540,"vwap":541},"2026-08-06",46.07,46.0996,46.075,0.005,225940.659302,1225,46.0646,{"date":543,"open":432,"high":535,"low":432,"close":535,"change":544,"percent_change":323,"volume":545,"transactions":546,"vwap":547},"2026-08-05",0.07,255281.906055,1035,46.0272,{"date":549,"open":403,"high":444,"low":403,"close":550,"change":189,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-04",46,0.31,434104.7338,2148,45.9738,{"date":556,"open":416,"high":557,"low":558,"close":559,"change":446,"percent_change":417,"volume":560,"transactions":561,"vwap":562},"2026-08-03",45.88,45.81,45.86,382517.008402,1720,45.8419,{"date":564,"open":557,"high":445,"low":565,"close":403,"change":298,"percent_change":315,"volume":566,"transactions":567,"vwap":568},"2026-07-31",45.865,310356.294228,1548,45.8877,{"date":570,"open":459,"high":459,"low":571,"close":404,"change":305,"percent_change":306,"volume":572,"transactions":573,"vwap":574},"2026-07-30",45.905,324190.697175,1299,45.9365,{"date":576,"open":577,"high":578,"low":444,"close":459,"change":407,"percent_change":408,"volume":579,"transactions":580,"vwap":581},"2026-07-29",46.09,46.16,276879.418612,1184,46.0722,{"date":583,"open":430,"high":584,"low":430,"close":585,"change":107,"percent_change":433,"volume":586,"transactions":587,"vwap":588},"2026-07-28",46.1062,46.06,197185.636443,854,46.0629,{"date":590,"open":585,"high":519,"low":591,"close":550,"change":433,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-27",45.995,0.28,302045.674714,1265,46.033,{"date":597,"open":557,"high":431,"low":416,"close":468,"change":23,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-24",0.04,607649.615875,1567,45.9303,{"date":603,"open":535,"high":535,"low":604,"close":416,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-23",45.755,-0.34,-0.74,1130375.048003,2034,45.8065,{"date":611,"open":612,"high":612,"low":475,"close":511,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-22",46.29,-0.155,-0.33,209505.698734,1172,46.2112,{"date":619,"open":620,"high":620,"low":621,"close":622,"change":623,"percent_change":487,"volume":624,"transactions":625,"vwap":626},"2026-07-21",46.45,46.325,46.345,-0.055,144177.297093,1391,46.3611,{"date":628,"open":629,"high":629,"low":630,"close":631,"change":487,"percent_change":488,"volume":632,"transactions":633,"vwap":634},"2026-07-20",46.51,46.39,46.4,104217.764777,934,46.4489,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-17",46.58,46.5801,46.49,46.52,-0.065,-0.14,110964.511272,866,46.5188,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":408,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-16",46.62,46.64,46.56,46.585,-0.15,284879.932917,1581,46.5958,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":112,"volume":663,"transactions":664,"vwap":665},"2026-07-15",46.68,46.69,46.625,46.655,-0.005,319084.534566,1203,46.6602,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":22,"percent_change":23,"volume":671,"transactions":672,"vwap":673},"2026-07-14",46.72,46.635,46.66,155665.98891,999,46.6755,{"date":675,"open":676,"high":676,"low":648,"close":677,"change":446,"percent_change":417,"volume":678,"transactions":679,"vwap":680},"2026-07-13",46.71,46.65,110139.3469,857,46.6607,{"date":682,"open":659,"high":668,"low":677,"close":683,"change":22,"percent_change":23,"volume":684,"transactions":9,"vwap":683},"2026-07-10",46.7,123500,{"date":686,"open":668,"high":687,"low":658,"close":659,"change":688,"percent_change":107,"volume":689,"transactions":9,"vwap":659},"2026-07-09",46.77,0.03,135100,{"date":691,"open":670,"high":659,"low":692,"close":670,"change":417,"percent_change":208,"volume":693,"transactions":9,"vwap":670},"2026-07-08",46.63,240500,{"date":695,"open":696,"high":697,"low":687,"close":687,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":687},"2026-07-07",46.86,46.88,-0.13,-0.28,135200,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":688,"percent_change":107,"volume":707,"transactions":9,"vwap":706},"2026-07-06",46.87,46.91,46.85,46.9,133200,{"date":709,"open":710,"high":711,"low":712,"close":703,"change":107,"percent_change":433,"volume":713,"transactions":9,"vwap":703},"2026-07-02",46.83,46.89,46.79,188300,{"date":715,"open":712,"high":705,"low":716,"close":717,"change":365,"percent_change":248,"volume":718,"transactions":9,"vwap":717},"2026-07-01",46.74,46.81,225400,{"date":720,"open":721,"high":722,"low":723,"close":723,"change":407,"percent_change":375,"volume":724,"transactions":9,"vwap":723},"2026-06-30",47,47.060001,46.99,176600,{"date":726,"open":723,"high":727,"low":728,"close":729,"change":23,"percent_change":598,"volume":730,"transactions":9,"vwap":729},"2026-06-29",47.049999,46.97,47.02,133900,{"date":732,"open":728,"high":733,"low":734,"close":721,"change":407,"percent_change":375,"volume":735,"transactions":9,"vwap":721},"2026-06-26",47.029999,46.96,106300,{"date":737,"open":738,"high":738,"low":728,"close":733,"change":598,"percent_change":739,"volume":740,"transactions":9,"vwap":733},"2026-06-25",47.040001,0.09,176900,{"date":742,"open":743,"high":733,"low":743,"close":723,"change":688,"percent_change":107,"volume":744,"transactions":9,"vwap":723},"2026-06-24",46.98,616500,{"date":746,"open":728,"high":721,"low":747,"close":734,"change":298,"percent_change":315,"volume":748,"transactions":9,"vwap":734},"2026-06-23",46.94,145600,{"date":750,"open":721,"high":721,"low":751,"close":743,"change":23,"percent_change":598,"volume":752,"transactions":9,"vwap":743},"2026-06-22",46.93,141000,{"date":754,"open":711,"high":734,"low":711,"close":734,"change":323,"percent_change":142,"volume":755,"transactions":9,"vwap":734},"2026-06-18",178900,{"date":757,"open":706,"high":747,"low":717,"close":717,"change":446,"percent_change":417,"volume":758,"transactions":9,"vwap":717},"2026-06-17",180300,{"date":760,"open":696,"high":704,"low":696,"close":696,"change":688,"percent_change":107,"volume":761,"transactions":9,"vwap":696},"2026-06-16",276200,{"date":763,"open":696,"high":697,"low":717,"close":710,"change":598,"percent_change":739,"volume":764,"transactions":9,"vwap":710},"2026-06-15",185800,{"date":766,"open":717,"high":717,"low":668,"close":712,"change":315,"percent_change":316,"volume":767,"transactions":9,"vwap":712},"2026-06-12",113300,{"date":769,"open":770,"high":705,"low":668,"close":710,"change":107,"percent_change":433,"volume":771,"transactions":9,"vwap":710},"2026-06-11",46.78,208400,{"date":773,"open":705,"high":703,"low":716,"close":687,"change":408,"percent_change":652,"volume":774,"transactions":9,"vwap":687},"2026-06-10",293300,{"date":776,"open":711,"high":706,"low":777,"close":778,"change":107,"percent_change":433,"volume":779,"transactions":9,"vwap":778},"2026-06-09",46.82,46.84,180600,{"date":781,"open":778,"high":696,"low":687,"close":770,"change":298,"percent_change":315,"volume":782,"transactions":9,"vwap":770},"2026-06-08",125500,{"date":784,"open":785,"high":717,"low":786,"close":785,"change":305,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-05",46.8,46.75,-0.21,167500,{"date":790,"open":711,"high":747,"low":711,"close":706,"change":688,"percent_change":107,"volume":791,"transactions":9,"vwap":706},"2026-06-04",157500,{"date":793,"open":710,"high":704,"low":710,"close":703,"change":315,"percent_change":316,"volume":794,"transactions":9,"vwap":703},"2026-06-03",181000,{"date":796,"open":704,"high":751,"low":697,"close":704,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":704},"2026-06-02",0.11,0.24,181900,{"date":801,"open":683,"high":705,"low":658,"close":785,"change":642,"percent_change":802,"volume":803,"transactions":9,"vwap":785},"2026-06-01",-0.3,160000,{"date":805,"open":703,"high":743,"low":703,"close":747,"change":739,"percent_change":806,"volume":807,"transactions":9,"vwap":747},"2026-05-29",0.19,246100,{"date":809,"open":668,"high":697,"low":676,"close":705,"change":739,"percent_change":806,"volume":810,"transactions":9,"vwap":705},"2026-05-28",229500,{"date":812,"open":676,"high":785,"low":676,"close":813,"change":107,"percent_change":433,"volume":814,"transactions":9,"vwap":813},"2026-05-27",46.76,188400,{"date":816,"open":817,"high":668,"low":817,"close":683,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":683},"2026-05-26",46.67,0.22,0.47,162900,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":598,"percent_change":739,"volume":827,"transactions":9,"vwap":826},"2026-05-22",46.5,46.53,46.43,46.48,178600,{"date":829,"open":495,"high":830,"low":495,"close":831,"change":348,"percent_change":348,"volume":832,"transactions":9,"vwap":831},"2026-05-21",46.46,46.44,252300,{"date":834,"open":835,"high":836,"low":496,"close":831,"change":497,"percent_change":498,"volume":837,"transactions":9,"vwap":831},"2026-05-20",46.35,46.47,261100,{"date":839,"open":835,"high":630,"low":840,"close":841,"change":305,"percent_change":306,"volume":842,"transactions":9,"vwap":841},"2026-05-19",46.24,46.32,145400,{"date":844,"open":845,"high":826,"low":630,"close":845,"change":688,"percent_change":107,"volume":846,"transactions":9,"vwap":845},"2026-05-18",46.42,386600,{"date":848,"open":836,"high":836,"low":841,"close":630,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":630},"2026-05-15",-0.29,-0.62,284400,{"date":853,"open":677,"high":668,"low":692,"close":658,"change":598,"percent_change":739,"volume":854,"transactions":9,"vwap":658},"2026-05-14",288700,{"date":856,"open":677,"high":658,"low":648,"close":649,"change":408,"percent_change":652,"volume":857,"transactions":9,"vwap":649},"2026-05-13",100900,{"date":859,"open":716,"high":813,"low":670,"close":676,"change":260,"percent_change":477,"volume":860,"transactions":9,"vwap":676},"2026-05-12",147700,{"date":862,"open":786,"high":777,"low":786,"close":712,"change":348,"percent_change":348,"volume":863,"transactions":9,"vwap":712},"2026-05-11",110800,{"date":865,"open":710,"high":710,"low":786,"close":712,"change":688,"percent_change":107,"volume":866,"transactions":9,"vwap":712},"2026-05-08",97400,{"date":868,"open":777,"high":777,"low":869,"close":813,"change":298,"percent_change":315,"volume":870,"transactions":9,"vwap":813},"2026-05-07",46.73,302400,{"date":872,"open":712,"high":717,"low":687,"close":770,"change":797,"percent_change":798,"volume":873,"transactions":9,"vwap":770},"2026-05-06",191200,{"date":875,"open":658,"high":659,"low":692,"close":817,"change":107,"percent_change":433,"volume":876,"transactions":9,"vwap":817},"2026-05-05",416000,{"date":878,"open":649,"high":670,"low":823,"close":879,"change":407,"percent_change":375,"volume":880,"transactions":9,"vwap":879},"2026-05-04",46.61,445400,{"date":882,"open":668,"high":716,"low":692,"close":649,"change":642,"percent_change":802,"volume":883,"transactions":9,"vwap":649},"2026-05-01",296500,{"date":885,"open":717,"high":710,"low":786,"close":770,"change":688,"percent_change":107,"volume":886,"transactions":9,"vwap":770},"2026-04-30",210500,{"date":888,"open":703,"high":703,"low":716,"close":786,"change":652,"percent_change":279,"volume":889,"transactions":9,"vwap":786},"2026-04-29",293700,{"date":891,"open":706,"high":892,"low":703,"close":706,"change":408,"percent_change":652,"volume":893,"transactions":9,"vwap":706},"2026-04-28",46.92,126200,{"date":895,"open":728,"high":729,"low":751,"close":728,"change":407,"percent_change":375,"volume":896,"transactions":9,"vwap":728},"2026-04-27",213200,{"date":898,"open":743,"high":899,"low":900,"close":721,"change":688,"percent_change":107,"volume":901,"transactions":9,"vwap":721},"2026-04-24",47.0099983,46.95,150100,{"date":903,"open":723,"high":721,"low":697,"close":728,"change":22,"percent_change":23,"volume":904,"transactions":9,"vwap":728},"2026-04-23",161600,{"date":906,"open":734,"high":721,"low":900,"close":734,"change":23,"percent_change":598,"volume":907,"transactions":9,"vwap":734},"2026-04-22",271100,{"date":909,"open":728,"high":723,"low":706,"close":747,"change":315,"percent_change":316,"volume":910,"transactions":9,"vwap":747},"2026-04-21",159200,{"date":912,"open":892,"high":899,"low":892,"close":743,"change":112,"percent_change":298,"volume":913,"transactions":9,"vwap":743},"2026-04-20",187100,{"date":915,"open":696,"high":899,"low":696,"close":723,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":723},"2026-04-17",0.2,0.43,183300,{"date":920,"open":717,"high":778,"low":770,"close":712,"change":112,"percent_change":298,"volume":921,"transactions":9,"vwap":712},"2026-04-16",195700,{"date":923,"open":777,"high":778,"low":786,"close":785,"change":315,"percent_change":316,"volume":924,"transactions":9,"vwap":785},"2026-04-15",299800,{"date":926,"open":777,"high":705,"low":785,"close":778,"change":927,"percent_change":797,"volume":928,"transactions":9,"vwap":778},"2026-04-14",0.05,184400,{"date":930,"open":786,"high":710,"low":668,"close":712,"change":688,"percent_change":107,"volume":931,"transactions":9,"vwap":712},"2026-04-13",200000,{"date":933,"open":717,"high":778,"low":786,"close":813,"change":375,"percent_change":698,"volume":934,"transactions":9,"vwap":813},"2026-04-10",116800,{"date":936,"open":716,"high":710,"low":683,"close":777,"change":497,"percent_change":498,"volume":937,"transactions":9,"vwap":777},"2026-04-09",370800,{"date":939,"open":717,"high":711,"low":659,"close":683,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":683},"2026-04-08",0.16,0.34,236300,{"date":944,"open":823,"high":945,"low":830,"close":946,"change":598,"percent_change":739,"volume":947,"transactions":9,"vwap":946},"2026-04-07",46.57,46.54,283800,{"date":949,"open":831,"high":650,"low":831,"close":823,"change":298,"percent_change":315,"volume":950,"transactions":9,"vwap":823},"2026-04-06",324000,{"date":952,"open":953,"high":954,"low":953,"close":640,"change":270,"percent_change":955,"volume":956,"transactions":9,"vwap":640},"2026-04-02",46.34,46.55,0.17,336900,{"date":958,"open":826,"high":826,"low":630,"close":831,"change":22,"percent_change":23,"volume":959,"transactions":9,"vwap":831},"2026-04-01",450300,{"date":961,"open":962,"high":824,"low":963,"close":825,"change":433,"percent_change":592,"volume":964,"transactions":9,"vwap":825},"2026-03-31",46.38,46.37,410100,{"date":966,"open":495,"high":963,"low":967,"close":496,"change":598,"percent_change":739,"volume":968,"transactions":9,"vwap":496},"2026-03-30",46.26,272800,{"date":970,"open":971,"high":972,"low":512,"close":967,"change":598,"percent_change":739,"volume":973,"transactions":9,"vwap":967},"2026-03-27",46.22,46.27,651100,{"date":975,"open":484,"high":835,"low":578,"close":971,"change":417,"percent_change":208,"volume":976,"transactions":9,"vwap":971},"2026-03-26",719100,{"date":978,"open":631,"high":831,"low":496,"close":495,"change":927,"percent_change":797,"volume":979,"transactions":9,"vwap":495},"2026-03-25",344700,{"date":981,"open":879,"high":879,"low":982,"close":504,"change":478,"percent_change":178,"volume":983,"transactions":9,"vwap":504},"2026-03-24",46.25,332100,{"date":985,"open":670,"high":869,"low":986,"close":677,"change":797,"percent_change":798,"volume":987,"transactions":9,"vwap":677},"2026-03-23",46.59,330800,{"date":989,"open":785,"high":710,"low":640,"close":946,"change":220,"percent_change":990,"volume":991,"transactions":9,"vwap":946},"2026-03-20",-0.66,218100,{"date":993,"open":697,"high":723,"low":712,"close":705,"change":315,"percent_change":316,"volume":994,"transactions":9,"vwap":705},"2026-03-19",985300,{"date":996,"open":728,"high":727,"low":711,"close":711,"change":642,"percent_change":802,"volume":997,"transactions":9,"vwap":711},"2026-03-18",160300,{"date":999,"open":1000,"high":1000,"low":729,"close":733,"change":446,"percent_change":417,"volume":1001,"transactions":9,"vwap":733},"2026-03-17",47.14,199600,{"date":1003,"open":1004,"high":1005,"low":738,"close":1006,"change":688,"percent_change":107,"volume":1007,"transactions":9,"vwap":1006},"2026-03-16",47.15,47.18,47.080002,190800,{"date":1009,"open":728,"high":727,"low":734,"close":727,"change":1010,"percent_change":529,"volume":1011,"transactions":9,"vwap":727},"2026-03-13",0.1,203900,{"date":1013,"open":1014,"high":1015,"low":706,"close":900,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":900},"2026-03-12",47.07,47.12,-0.2,-0.42,208900,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1004,"change":397,"percent_change":605,"volume":1024,"transactions":9,"vwap":1004},"2026-03-11",47.27,47.29,47.13,202700,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":315,"percent_change":260,"volume":1031,"transactions":9,"vwap":1030},"2026-03-10",47.36,47.4,47.3,47.31,182200,{"date":1033,"open":1034,"high":1035,"low":1022,"close":1036,"change":315,"percent_change":260,"volume":1037,"transactions":9,"vwap":1036},"2026-03-09",47.37,47.41,47.35,193200,{"date":1039,"open":1040,"high":1041,"low":1029,"close":1041,"change":407,"percent_change":375,"volume":1042,"transactions":9,"vwap":1041},"2026-03-06",47.38,47.39,198800,{"date":1044,"open":1028,"high":1045,"low":1027,"close":1046,"change":446,"percent_change":417,"volume":1047,"transactions":9,"vwap":1046},"2026-03-05",47.45,47.42,260800,{"date":1049,"open":1050,"high":1051,"low":1046,"close":1052,"change":348,"percent_change":348,"volume":1053,"transactions":9,"vwap":1052},"2026-03-04",47.51,47.52,47.47,186600,{"date":1055,"open":1056,"high":1056,"low":1045,"close":1052,"change":699,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1052},"2026-03-03",47.56,-0.59,208800,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":306,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-03-02",47.81,47.72,47.75,-0.46,228100,{"date":1067,"open":25,"high":25,"low":1068,"close":1069,"change":23,"percent_change":598,"volume":1070,"transactions":9,"vwap":1069},"2026-02-27",47.95,47.97,147400,{"date":1072,"open":1073,"high":1069,"low":1073,"close":1068,"change":688,"percent_change":107,"volume":1074,"transactions":9,"vwap":1068},"2026-02-26",47.91,184600,{"date":1076,"open":1077,"high":1068,"low":1077,"close":1078,"change":23,"percent_change":598,"volume":1079,"transactions":9,"vwap":1078},"2026-02-25",47.87,47.92,99500,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1083,"change":598,"percent_change":270,"volume":1085,"transactions":9,"vwap":1083},"2026-02-24",47.85,47.9,47.84,211100,{"date":1087,"open":1088,"high":1088,"low":1084,"close":1089,"change":22,"percent_change":23,"volume":1090,"transactions":9,"vwap":1089},"2026-02-23",47.89,47.86,131900,{"date":1092,"open":1093,"high":1082,"low":1094,"close":1082,"change":927,"percent_change":1010,"volume":1095,"transactions":9,"vwap":1082},"2026-02-20",47.83,47.82,123900,{"date":1097,"open":1098,"high":1094,"low":1098,"close":1099,"change":688,"percent_change":107,"volume":1100,"transactions":9,"vwap":1099},"2026-02-19",47.76,47.8,136900,{"date":1102,"open":1062,"high":1103,"low":1062,"close":1104,"change":112,"percent_change":298,"volume":1105,"transactions":9,"vwap":1104},"2026-02-18",47.79,47.77,137100,{"date":1107,"open":1108,"high":1103,"low":1108,"close":1109,"change":598,"percent_change":270,"volume":724,"transactions":9,"vwap":1109},"2026-02-17",47.73,47.78,{"date":1111,"open":1062,"high":1103,"low":1112,"close":1113,"change":544,"percent_change":323,"volume":1114,"transactions":9,"vwap":1113},"2026-02-13",47.71,47.74,150800,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":497,"percent_change":122,"volume":1121,"transactions":9,"vwap":1120},"2026-02-12",47.61,47.7,47.6,47.67,374800,{"date":1123,"open":1124,"high":1119,"low":1125,"close":1125,"change":408,"percent_change":652,"volume":1126,"transactions":9,"vwap":1125},"2026-02-11",47.58,47.55,250900,{"date":1128,"open":1117,"high":1129,"low":1119,"close":1130,"change":270,"percent_change":955,"volume":1131,"transactions":9,"vwap":1130},"2026-02-10",47.66,47.62,146400,{"date":1133,"open":1051,"high":1134,"low":1051,"close":1135,"change":112,"percent_change":298,"volume":1136,"transactions":9,"vwap":1135},"2026-02-09",47.59,47.54,179000,{"date":1138,"open":1056,"high":1139,"low":1050,"close":1125,"change":23,"percent_change":598,"volume":1140,"transactions":9,"vwap":1125},"2026-02-06",47.57,191700,{"date":1142,"open":1051,"high":1124,"low":1143,"close":1144,"change":797,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-02-05",47.49,47.53,0.23,375100,{"date":1148,"open":1036,"high":1149,"low":1036,"close":1046,"change":688,"percent_change":107,"volume":1150,"transactions":9,"vwap":1046},"2026-02-04",47.46,590500,{"date":1152,"open":1036,"high":1035,"low":1153,"close":1041,"change":107,"percent_change":433,"volume":1154,"transactions":9,"vwap":1041},"2026-02-03",47.34,248600,{"date":1156,"open":1022,"high":1027,"low":1022,"close":1157,"change":417,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-02-02",47.33,-0.23,203400,{"date":1161,"open":1027,"high":1162,"low":1027,"close":1162,"change":107,"percent_change":433,"volume":1163,"transactions":9,"vwap":1162},"2026-01-30",47.44,211200,{"date":1165,"open":1036,"high":1041,"low":1036,"close":1040,"change":22,"percent_change":23,"volume":886,"transactions":9,"vwap":1040},"2026-01-29",{"date":1167,"open":1168,"high":1040,"low":1030,"close":1034,"change":927,"percent_change":797,"volume":1169,"transactions":9,"vwap":1034},"2026-01-28",47.32,154800,{"date":1171,"open":1022,"high":1036,"low":1022,"close":1168,"change":927,"percent_change":797,"volume":1172,"transactions":9,"vwap":1168},"2026-01-27",228400,{"date":1174,"open":1030,"high":1153,"low":1021,"close":1021,"change":22,"percent_change":23,"volume":1175,"transactions":9,"vwap":1021},"2026-01-26",244700,{"date":1177,"open":1178,"high":1029,"low":721,"close":1179,"change":23,"percent_change":598,"volume":1180,"transactions":9,"vwap":1179},"2026-01-23",47.24,47.26,285100,{"date":1182,"open":1179,"high":1022,"low":1183,"close":1178,"change":298,"percent_change":315,"volume":1184,"transactions":9,"vwap":1178},"2026-01-22",47.22,328800,{"date":1186,"open":1187,"high":1179,"low":1000,"close":1179,"change":1010,"percent_change":529,"volume":1188,"transactions":9,"vwap":1179},"2026-01-21",47.2,344300,{"date":1190,"open":1022,"high":1022,"low":1004,"close":1191,"change":397,"percent_change":605,"volume":1192,"transactions":9,"vwap":1191},"2026-01-20",47.16,412800,{"date":1194,"open":1035,"high":1046,"low":1030,"close":1168,"change":487,"percent_change":228,"volume":1195,"transactions":9,"vwap":1168},"2026-01-16",258100,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1162,"change":315,"percent_change":260,"volume":1200,"transactions":9,"vwap":1162},"2026-01-15",47.5,47.43,472300,{"date":1202,"open":1035,"high":1198,"low":1035,"close":1203,"change":544,"percent_change":323,"volume":1204,"transactions":9,"vwap":1203},"2026-01-14",47.48,186400,{"date":1206,"open":1041,"high":1045,"low":1034,"close":1035,"change":270,"percent_change":955,"volume":1207,"transactions":9,"vwap":1035},"2026-01-13",2198500,{"date":1209,"open":1041,"high":1041,"low":1157,"close":1157,"change":407,"percent_change":375,"volume":1210,"transactions":9,"vwap":1157},"2026-01-12",294000,{"date":1212,"open":1041,"high":1041,"low":1153,"close":1027,"change":407,"percent_change":375,"volume":1213,"transactions":9,"vwap":1027},"2026-01-09",219600,{"date":1215,"open":1179,"high":1041,"low":1179,"close":1041,"change":688,"percent_change":107,"volume":1216,"transactions":9,"vwap":1041},"2026-01-08",299000,{"date":1218,"open":1178,"high":1034,"low":1178,"close":1027,"change":955,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1027},"2026-01-07",0.36,269600,{"date":1222,"open":1223,"high":1224,"low":1191,"close":1225,"change":348,"percent_change":348,"volume":1226,"transactions":9,"vwap":1225},"2026-01-06",47.17,47.21,47.19,283300,{"date":1228,"open":1022,"high":1022,"low":1223,"close":1225,"change":22,"percent_change":23,"volume":1229,"transactions":9,"vwap":1225},"2026-01-05",1223100,{"date":1231,"open":1223,"high":1225,"low":1004,"close":1005,"change":23,"percent_change":598,"volume":1232,"transactions":9,"vwap":1005},"2026-01-02",213100,{"date":1234,"open":1235,"high":1235,"low":1004,"close":1191,"change":112,"percent_change":298,"volume":1236,"transactions":9,"vwap":1191},"2025-12-31",47.23,175900,{"date":1238,"open":1023,"high":1005,"low":1239,"close":1223,"change":688,"percent_change":107,"volume":1240,"transactions":9,"vwap":1223},"2025-12-30",47.099998,162300,{"date":1242,"open":1000,"high":1187,"low":1000,"close":1000,"change":642,"percent_change":802,"volume":1243,"transactions":9,"vwap":1000},"2025-12-29",205200,{"date":1245,"open":1153,"high":1027,"low":1235,"close":1246,"change":375,"percent_change":698,"volume":1247,"transactions":9,"vwap":1246},"2025-12-26",47.28,214800,{"date":1249,"open":1246,"high":1036,"low":1179,"close":1153,"change":270,"percent_change":955,"volume":1250,"transactions":9,"vwap":1153},"2025-12-24",156400,{"date":1252,"open":1224,"high":1246,"low":1187,"close":1179,"change":688,"percent_change":107,"volume":1253,"transactions":9,"vwap":1179},"2025-12-23",125300,{"date":1255,"open":1187,"high":1178,"low":1223,"close":1235,"change":107,"percent_change":433,"volume":1256,"transactions":9,"vwap":1235},"2025-12-22",242600,{"date":1258,"open":1004,"high":1187,"low":1015,"close":1223,"change":23,"percent_change":598,"volume":1259,"transactions":9,"vwap":1223},"2025-12-19",140700,{"date":1261,"open":1223,"high":1223,"low":1262,"close":1004,"change":739,"percent_change":806,"volume":1263,"transactions":9,"vwap":1004},"2025-12-18",47.11,234100,{"date":1265,"open":738,"high":1006,"low":738,"close":722,"change":348,"percent_change":348,"volume":1266,"transactions":9,"vwap":722},"2025-12-17",169400,{"date":1268,"open":723,"high":1014,"low":723,"close":722,"change":23,"percent_change":598,"volume":1269,"transactions":9,"vwap":722},"2025-12-16",226000,{"date":1271,"open":727,"high":727,"low":743,"close":738,"change":598,"percent_change":739,"volume":1272,"transactions":9,"vwap":738},"2025-12-15",182100,{"date":1274,"open":734,"high":899,"low":734,"close":721,"change":407,"percent_change":375,"volume":1275,"transactions":9,"vwap":721},"2025-12-12",271000,{"date":1277,"open":729,"high":722,"low":899,"close":733,"change":23,"percent_change":598,"volume":1278,"transactions":9,"vwap":733},"2025-12-11",183100,{"date":1280,"open":751,"high":899,"low":751,"close":899,"change":107,"percent_change":433,"volume":1281,"transactions":9,"vwap":899},"2025-12-10",172800,{"date":1283,"open":900,"high":721,"low":751,"close":900,"change":348,"percent_change":348,"volume":1284,"transactions":9,"vwap":900},"2025-12-09",387500,{"date":1286,"open":723,"high":723,"low":751,"close":900,"change":315,"percent_change":316,"volume":1287,"transactions":9,"vwap":900},"2025-12-08",348600,{"date":1289,"open":723,"high":729,"low":743,"close":723,"change":298,"percent_change":315,"volume":1290,"transactions":9,"vwap":723},"2025-12-05",210900,{"date":1292,"open":728,"high":899,"low":747,"close":899,"change":23,"percent_change":598,"volume":1293,"transactions":9,"vwap":899},"2025-12-04",160100,{"date":1295,"open":899,"high":738,"low":743,"close":723,"change":107,"percent_change":433,"volume":799,"transactions":9,"vwap":723},"2025-12-03",{"date":1297,"open":892,"high":900,"low":703,"close":751,"change":407,"percent_change":375,"volume":1298,"transactions":9,"vwap":751},"2025-12-02",182800,{"date":1300,"open":751,"high":728,"low":704,"close":734,"change":316,"percent_change":238,"volume":1301,"transactions":9,"vwap":734},"2025-12-01",136000,{"date":1303,"open":729,"high":1014,"low":729,"close":727,"change":487,"percent_change":228,"volume":1304,"transactions":9,"vwap":727},"2025-11-28",137600,{"date":1306,"open":1239,"high":1225,"low":1239,"close":1223,"change":107,"percent_change":433,"volume":1307,"transactions":9,"vwap":1223},"2025-11-26",131300,{"date":1309,"open":1239,"high":1262,"low":1006,"close":1262,"change":23,"percent_change":598,"volume":1310,"transactions":9,"vwap":1262},"2025-11-25",222200,{"date":1312,"open":1014,"high":1262,"low":727,"close":1313,"change":797,"percent_change":1145,"volume":1314,"transactions":9,"vwap":1313},"2025-11-24",47.09,230600,{"date":1316,"open":899,"high":733,"low":728,"close":743,"change":23,"percent_change":598,"volume":1317,"transactions":9,"vwap":743},"2025-11-21",287900,{"date":1319,"open":743,"high":743,"low":892,"close":734,"change":598,"percent_change":739,"volume":1320,"transactions":9,"vwap":734},"2025-11-20",225500,{"date":1322,"open":899,"high":899,"low":711,"close":892,"change":407,"percent_change":375,"volume":1323,"transactions":9,"vwap":892},"2025-11-19",138200,{"date":1325,"open":734,"high":728,"low":704,"close":900,"change":927,"percent_change":797,"volume":1326,"transactions":9,"vwap":900},"2025-11-18",168000,{"date":1328,"open":704,"high":751,"low":697,"close":706,"change":407,"percent_change":375,"volume":1304,"transactions":9,"vwap":706},"2025-11-17",{"date":1330,"open":738,"high":727,"low":892,"close":751,"change":375,"percent_change":698,"volume":921,"transactions":9,"vwap":751},"2025-11-14",{"date":1332,"open":729,"high":733,"low":728,"close":723,"change":260,"percent_change":477,"volume":1333,"transactions":9,"vwap":723},"2025-11-13",146100,{"date":1335,"open":1015,"high":1015,"low":738,"close":1014,"change":260,"percent_change":477,"volume":1336,"transactions":9,"vwap":1014},"2025-11-12",106200,{"date":1338,"open":1239,"high":1004,"low":1006,"close":1004,"change":189,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1004},"2025-11-11",0.3,138000,{"date":1342,"open":721,"high":729,"low":723,"close":899,"change":348,"percent_change":348,"volume":1343,"transactions":9,"vwap":899},"2025-11-10",159700,{"date":1345,"open":743,"high":727,"low":743,"close":899,"change":348,"percent_change":348,"volume":1293,"transactions":9,"vwap":899},"2025-11-07",{"date":1347,"open":729,"high":729,"low":734,"close":899,"change":797,"percent_change":1145,"volume":1348,"transactions":9,"vwap":899},"2025-11-06",216700,{"date":1350,"open":734,"high":734,"low":706,"close":706,"change":487,"percent_change":488,"volume":1351,"transactions":9,"vwap":706},"2025-11-05",248100,{"date":1353,"open":900,"high":738,"low":900,"close":729,"change":739,"percent_change":806,"volume":1354,"transactions":9,"vwap":729},"2025-11-04",214200,{"date":1356,"open":900,"high":723,"low":892,"close":751,"change":1016,"percent_change":1017,"volume":1357,"transactions":9,"vwap":751},"2025-11-03",214600,{"date":1359,"open":1015,"high":1225,"low":1262,"close":1023,"change":112,"percent_change":298,"volume":1360,"transactions":9,"vwap":1023},"2025-10-31",304500,{"date":1362,"open":729,"high":1000,"low":728,"close":1000,"change":927,"percent_change":797,"volume":758,"transactions":9,"vwap":1000},"2025-10-30",{"date":1364,"open":1005,"high":1183,"low":727,"close":1313,"change":305,"percent_change":787,"volume":1365,"transactions":9,"vwap":1313},"2025-10-29",139700,{"date":1367,"open":1187,"high":1178,"low":1225,"close":1225,"change":298,"percent_change":315,"volume":1368,"transactions":9,"vwap":1225},"2025-10-28",208300,{"date":1370,"open":1191,"high":1183,"low":1000,"close":1224,"change":598,"percent_change":270,"volume":1371,"transactions":9,"vwap":1224},"2025-10-27",128600,{"date":1373,"open":1005,"high":1187,"low":1004,"close":1223,"change":598,"percent_change":270,"volume":1374,"transactions":9,"vwap":1223},"2025-10-24",172300,{"date":1376,"open":722,"high":1023,"low":727,"close":1023,"change":298,"percent_change":315,"volume":1377,"transactions":9,"vwap":1023},"2025-10-23",238000,{"date":1379,"open":1191,"high":1223,"low":1015,"close":1004,"change":598,"percent_change":270,"volume":1380,"transactions":9,"vwap":1004},"2025-10-22",199300,{"date":1382,"open":1000,"high":1004,"low":1262,"close":1262,"change":598,"percent_change":270,"volume":1383,"transactions":9,"vwap":1262},"2025-10-21",202900,{"date":1385,"open":1262,"high":1023,"low":722,"close":1014,"change":348,"percent_change":348,"volume":1386,"transactions":9,"vwap":1014},"2025-10-20",181100,{"date":1388,"open":899,"high":1014,"low":899,"close":1014,"change":497,"percent_change":498,"volume":1389,"transactions":9,"vwap":1014},"2025-10-17",246400,{"date":1391,"open":697,"high":723,"low":697,"close":900,"change":598,"percent_change":739,"volume":1392,"transactions":9,"vwap":900},"2025-10-16",247400,{"date":1394,"open":778,"high":751,"low":717,"close":704,"change":1010,"percent_change":529,"volume":1395,"transactions":9,"vwap":704},"2025-10-15",198400,{"date":1397,"open":710,"high":705,"low":717,"close":717,"change":298,"percent_change":315,"volume":1398,"transactions":9,"vwap":717},"2025-10-14",103100,{"date":1400,"open":813,"high":710,"low":716,"close":710,"change":270,"percent_change":955,"volume":1401,"transactions":9,"vwap":710},"2025-10-13",63100,{"date":1403,"open":786,"high":813,"low":659,"close":786,"change":189,"percent_change":1339,"volume":1404,"transactions":9,"vwap":786},"2025-10-10",108300,{"date":1406,"open":648,"high":670,"low":986,"close":879,"change":407,"percent_change":375,"volume":1407,"transactions":9,"vwap":879},"2025-10-09",92900,{"date":1409,"open":692,"high":817,"low":648,"close":649,"change":598,"percent_change":739,"volume":1410,"transactions":9,"vwap":649},"2025-10-08",169500,{"date":1412,"open":986,"high":649,"low":946,"close":1413,"change":927,"percent_change":797,"volume":1414,"transactions":9,"vwap":1413},"2025-10-07",46.6,126800,{"date":1416,"open":946,"high":954,"low":826,"close":954,"change":22,"percent_change":23,"volume":1417,"transactions":9,"vwap":954},"2025-10-06",160800,{"date":1419,"open":824,"high":986,"low":824,"close":946,"change":22,"percent_change":23,"volume":1420,"transactions":9,"vwap":946},"2025-10-03",116200,{"date":1422,"open":823,"high":650,"low":639,"close":824,"change":315,"percent_change":316,"volume":1423,"transactions":9,"vwap":824},"2025-10-02",144900,{"date":1425,"open":879,"high":648,"low":640,"close":945,"change":407,"percent_change":375,"volume":1426,"transactions":9,"vwap":945},"2025-10-01",395800,{"date":1428,"open":1413,"high":677,"low":986,"close":1413,"change":348,"percent_change":348,"volume":1429,"transactions":9,"vwap":1413},"2025-09-30",261500,{"date":1431,"open":824,"high":648,"low":640,"close":1413,"change":497,"percent_change":498,"volume":1432,"transactions":9,"vwap":1413},"2025-09-29",682600,{"date":1434,"open":629,"high":650,"low":836,"close":826,"change":446,"percent_change":417,"volume":1435,"transactions":9,"vwap":826},"2025-09-26",194200,{"date":1437,"open":954,"high":954,"low":639,"close":824,"change":305,"percent_change":787,"volume":1438,"transactions":9,"vwap":824},"2025-09-25",161100,{"date":1440,"open":649,"high":677,"low":1413,"close":692,"change":112,"percent_change":298,"volume":1441,"transactions":9,"vwap":692},"2025-09-24",164200,{"date":1443,"open":668,"high":668,"low":692,"close":649,"change":446,"percent_change":417,"volume":1444,"transactions":9,"vwap":649},"2025-09-23",187700,{"date":1446,"open":683,"high":869,"low":649,"close":659,"change":298,"percent_change":315,"volume":1447,"transactions":9,"vwap":659},"2025-09-22",284100,{"date":1449,"open":692,"high":668,"low":692,"close":676,"change":688,"percent_change":107,"volume":1450,"transactions":9,"vwap":676},"2025-09-19",103900,{"date":1452,"open":692,"high":658,"low":1413,"close":658,"change":22,"percent_change":23,"volume":1453,"transactions":9,"vwap":658},"2025-09-18",181300,{"date":1455,"open":683,"high":710,"low":670,"close":817,"change":298,"percent_change":315,"volume":1456,"transactions":9,"vwap":817},"2025-09-17",171700,{"date":1458,"open":692,"high":676,"low":879,"close":659,"change":107,"percent_change":433,"volume":1459,"transactions":9,"vwap":659},"2025-09-16",225300,{"date":1461,"open":637,"high":649,"low":945,"close":692,"change":1010,"percent_change":529,"volume":1462,"transactions":9,"vwap":692},"2025-09-15",184900,{"date":1464,"open":830,"high":824,"low":825,"close":824,"change":23,"percent_change":598,"volume":1465,"transactions":9,"vwap":824},"2025-09-12",144100,{"date":1467,"open":639,"high":945,"low":639,"close":629,"change":797,"percent_change":798,"volume":1468,"transactions":9,"vwap":629},"2025-09-11",196300,{"date":1470,"open":504,"high":826,"low":504,"close":631,"change":955,"percent_change":1471,"volume":820,"transactions":9,"vwap":631},"2025-09-10",0.37,{"date":1473,"open":494,"high":495,"low":511,"close":1474,"change":22,"percent_change":23,"volume":1475,"transactions":9,"vwap":1474},"2025-09-09",46.23,218600,{"date":1477,"open":1478,"high":1474,"low":1478,"close":971,"change":916,"percent_change":917,"volume":1479,"transactions":9,"vwap":971},"2025-09-08",46.060001,356800,{"date":1481,"open":432,"high":444,"low":1482,"close":444,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":444},"2025-09-05",45.95,0.29,0.63,201100,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1489,"change":1010,"percent_change":818,"volume":1491,"transactions":9,"vwap":1489},"2025-09-04",45.69,45.73,45.68,222300,{"date":1493,"open":1494,"high":1495,"low":362,"close":1496,"change":433,"percent_change":1483,"volume":1497,"transactions":9,"vwap":1496},"2025-09-03",45.51,45.64,45.63,146700,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1502,"change":787,"percent_change":1064,"volume":1503,"transactions":9,"vwap":1502},"2025-09-02",45.57,45.45,45.5,193600,{"date":1505,"open":1490,"high":1489,"low":1506,"close":392,"change":22,"percent_change":23,"volume":1374,"transactions":9,"vwap":392},"2025-08-29",45.65,{"date":1508,"open":394,"high":392,"low":394,"close":1509,"change":298,"percent_change":315,"volume":1510,"transactions":9,"vwap":1509},"2025-08-28",45.7,124500,{"date":1512,"open":1496,"high":1513,"low":1496,"close":1513,"change":927,"percent_change":797,"volume":1514,"transactions":9,"vwap":1513},"2025-08-27",45.72,103800,{"date":1516,"open":1496,"high":1488,"low":1517,"close":1518,"change":688,"percent_change":544,"volume":1519,"transactions":9,"vwap":1518},"2025-08-26",45.62,45.67,106800,{"date":1521,"open":1522,"high":1489,"low":1522,"close":1495,"change":315,"percent_change":316,"volume":1523,"transactions":9,"vwap":1495},"2025-08-25",45.59,426600,{"date":1525,"open":1526,"high":1513,"low":1526,"close":1490,"change":461,"percent_change":127,"volume":1527,"transactions":9,"vwap":1490},"2025-08-22",45.54,560400,{"date":1529,"open":1494,"high":1494,"low":1501,"close":1502,"change":446,"percent_change":417,"volume":1530,"transactions":9,"vwap":1502},"2025-08-21",181500,{"date":1532,"open":1500,"high":1522,"low":1533,"close":1534,"change":298,"percent_change":315,"volume":1535,"transactions":9,"vwap":1534},"2025-08-20",45.52,45.55,170600,{"date":1537,"open":1522,"high":1538,"low":1539,"close":1500,"change":23,"percent_change":598,"volume":1540,"transactions":9,"vwap":1500},"2025-08-19",45.61,45.53,193300,{"date":1542,"open":1500,"high":1543,"low":1539,"close":1534,"change":298,"percent_change":315,"volume":1544,"transactions":9,"vwap":1534},"2025-08-18",45.58,322500,{"date":1546,"open":1547,"high":1522,"low":1534,"close":1500,"change":22,"percent_change":23,"volume":1548,"transactions":9,"vwap":1500},"2025-08-15",45.56,149900,{"date":1550,"open":1500,"high":1522,"low":1526,"close":1547,"change":375,"percent_change":698,"volume":1551,"transactions":9,"vwap":1547},"2025-08-14",161800,{"date":1553,"open":1506,"high":1506,"low":1543,"close":1517,"change":598,"percent_change":739,"volume":1554,"transactions":9,"vwap":1517},"2025-08-13",254100,{"date":1556,"open":1533,"high":1543,"low":1533,"close":1543,"change":22,"percent_change":23,"volume":1557,"transactions":9,"vwap":1543},"2025-08-12",160900,{"date":1559,"open":1547,"high":1522,"low":1539,"close":1500,"change":598,"percent_change":739,"volume":1560,"transactions":9,"vwap":1500},"2025-08-11",258200,{"date":1562,"open":1543,"high":1543,"low":362,"close":1539,"change":407,"percent_change":408,"volume":1563,"transactions":9,"vwap":1539},"2025-08-08",306000,{"date":1565,"open":1534,"high":1517,"low":1494,"close":1547,"change":688,"percent_change":544,"volume":1566,"transactions":9,"vwap":1547},"2025-08-07",220300,{"date":1568,"open":1547,"high":1543,"low":1501,"close":1539,"change":316,"percent_change":1016,"volume":1569,"transactions":9,"vwap":1539},"2025-08-06",157100,{"date":1571,"open":1543,"high":1496,"low":1543,"close":1517,"change":107,"percent_change":433,"volume":1572,"transactions":9,"vwap":1517},"2025-08-05",283900,{"date":1574,"open":1538,"high":1538,"low":1533,"close":1547,"change":348,"percent_change":348,"volume":1126,"transactions":9,"vwap":1547},"2025-08-04",{"date":1576,"open":1539,"high":394,"low":1533,"close":1547,"change":323,"percent_change":324,"volume":1577,"transactions":9,"vwap":1547},"2025-08-01",740500,{"date":1579,"open":1580,"high":1581,"low":368,"close":384,"change":544,"percent_change":323,"volume":1582,"transactions":9,"vwap":384},"2025-07-31",45.42,45.43,220500,{"date":1584,"open":368,"high":1581,"low":1585,"close":336,"change":260,"percent_change":365,"volume":1586,"transactions":9,"vwap":336},"2025-07-30",45.32,211800,{"date":1588,"open":1589,"high":1501,"low":1589,"close":1580,"change":739,"percent_change":916,"volume":1590,"transactions":9,"vwap":1580},"2025-07-29",45.29,228800,{"date":1592,"open":345,"high":371,"low":1589,"close":345,"change":348,"percent_change":348,"volume":1593,"transactions":9,"vwap":345},"2025-07-28",433200,{"date":1595,"open":1596,"high":383,"low":1596,"close":345,"change":22,"percent_change":23,"volume":1597,"transactions":9,"vwap":345},"2025-07-25",45.28,262300,{"date":1599,"open":1600,"high":345,"low":1601,"close":1585,"change":598,"percent_change":739,"volume":1602,"transactions":9,"vwap":1585},"2025-07-24",45.25,45.22,329600,{"date":1604,"open":1585,"high":1585,"low":1601,"close":1596,"change":446,"percent_change":417,"volume":1605,"transactions":9,"vwap":1596},"2025-07-23",314100,{"date":1607,"open":363,"high":383,"low":1596,"close":345,"change":22,"percent_change":23,"volume":1608,"transactions":9,"vwap":345},"2025-07-22",187500,{"date":1610,"open":345,"high":368,"low":1589,"close":1585,"change":497,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1585},"2025-07-21",0.27,485700,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1617,"change":298,"percent_change":315,"volume":1618,"transactions":9,"vwap":1617},"2025-07-18",45.21,45.16,45.2,266800,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1601,"change":407,"percent_change":408,"volume":1623,"transactions":9,"vwap":1601},"2025-07-17",45.26,45.13,267200,{"date":1625,"open":355,"high":355,"low":1626,"close":1600,"change":315,"percent_change":316,"volume":1627,"transactions":9,"vwap":1600},"2025-07-16",45.19,470400,{"date":1629,"open":354,"high":354,"low":1630,"close":1589,"change":316,"percent_change":1016,"volume":1631,"transactions":9,"vwap":1589},"2025-07-15",45.24,297400,{"date":1633,"open":1634,"high":1580,"low":355,"close":368,"change":298,"percent_change":315,"volume":1635,"transactions":9,"vwap":368},"2025-07-14",45.4,219300,{"date":1637,"open":362,"high":362,"low":371,"close":1634,"change":305,"percent_change":306,"volume":1638,"transactions":9,"vwap":1634},"2025-07-11",180200,{"date":1640,"open":362,"high":1533,"low":1641,"close":1502,"change":112,"percent_change":298,"volume":1642,"transactions":9,"vwap":1502},"2025-07-10",45.46,228600,{"date":1644,"open":381,"high":1539,"low":1645,"close":1494,"change":1010,"percent_change":818,"volume":1646,"transactions":9,"vwap":1494},"2025-07-09",45.44,202300,{"date":1648,"open":1581,"high":1581,"low":354,"close":384,"change":407,"percent_change":408,"volume":1649,"transactions":9,"vwap":384},"2025-07-08",197100,{"date":1651,"open":1641,"high":1641,"low":346,"close":1645,"change":298,"percent_change":315,"volume":1652,"transactions":9,"vwap":1645},"2025-07-07",284200,{"date":1654,"open":1641,"high":1502,"low":1581,"close":1641,"change":407,"percent_change":408,"volume":1655,"transactions":9,"vwap":1641},"2025-07-03",126100,{"date":1657,"open":354,"high":362,"low":354,"close":362,"change":544,"percent_change":323,"volume":1658,"transactions":9,"vwap":362},"2025-07-02",221000,{"date":1660,"open":1580,"high":1501,"low":368,"close":1580,"change":446,"percent_change":417,"volume":1351,"transactions":9,"vwap":1580},"2025-07-01",{"date":1662,"open":1663,"high":1539,"low":1501,"close":381,"change":739,"percent_change":916,"volume":1664,"transactions":9,"vwap":381},"2025-06-30",45.48,413700,{"date":1666,"open":1585,"high":1580,"low":1585,"close":368,"change":688,"percent_change":544,"volume":1667,"transactions":9,"vwap":368},"2025-06-27",291700,{"date":1669,"open":345,"high":1634,"low":345,"close":383,"change":598,"percent_change":739,"volume":1670,"transactions":9,"vwap":383},"2025-06-26",155600,{"date":1672,"open":1621,"high":336,"low":1621,"close":355,"change":112,"percent_change":298,"volume":1435,"transactions":9,"vwap":355},"2025-06-25",{"date":1674,"open":1585,"high":354,"low":1585,"close":1585,"change":112,"percent_change":298,"volume":1675,"transactions":9,"vwap":1585},"2025-06-24",512200,{"date":1677,"open":355,"high":1634,"low":1589,"close":345,"change":23,"percent_change":598,"volume":1678,"transactions":9,"vwap":345},"2025-06-23",346500,{"date":1680,"open":1621,"high":345,"low":1600,"close":355,"change":598,"percent_change":739,"volume":1681,"transactions":9,"vwap":355},"2025-06-20",287200,{"date":1683,"open":371,"high":346,"low":1600,"close":1684,"change":407,"percent_change":408,"volume":1685,"transactions":9,"vwap":1684},"2025-06-18",45.27,191300,{"date":1687,"open":1596,"high":345,"low":1621,"close":363,"change":544,"percent_change":323,"volume":1688,"transactions":9,"vwap":363},"2025-06-17",148600,{"date":1690,"open":1615,"high":1684,"low":1626,"close":1691,"change":598,"percent_change":739,"volume":1692,"transactions":9,"vwap":1691},"2025-06-16",45.23,389800,{"date":1694,"open":1600,"high":1600,"low":1616,"close":1626,"change":260,"percent_change":365,"volume":1695,"transactions":9,"vwap":1626},"2025-06-13",307100,{"date":1697,"open":1601,"high":1596,"low":1601,"close":1684,"change":497,"percent_change":1611,"volume":1698,"transactions":9,"vwap":1684},"2025-06-12",260200,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":270,"percent_change":461,"volume":1705,"transactions":9,"vwap":1704},"2025-06-11",45.09,45.17,45.080002,45.15,298000,{"date":1707,"open":1708,"high":1704,"low":1709,"close":1710,"change":407,"percent_change":408,"volume":1711,"transactions":9,"vwap":1710},"2025-06-10",45.14,45.060001,45.07,190000,{"date":1713,"open":1714,"high":1708,"low":1715,"close":1716,"change":1010,"percent_change":818,"volume":1717,"transactions":9,"vwap":1716},"2025-06-09",45.040001,45.0099983,45.099998,550100,{"date":1719,"open":285,"high":1709,"low":1720,"close":1721,"change":305,"percent_change":306,"volume":1722,"transactions":9,"vwap":1721},"2025-06-06",44.97,45,652900,{"date":1724,"open":1725,"high":1708,"low":1726,"close":1716,"change":22,"percent_change":23,"volume":1727,"transactions":9,"vwap":1716},"2025-06-05",45.11,45.049999,557900,{"date":1729,"open":1701,"high":1704,"low":1726,"close":1701,"change":1010,"percent_change":818,"volume":1730,"transactions":9,"vwap":1701},"2025-06-04",219700,{"date":1732,"open":1720,"high":1726,"low":1733,"close":285,"change":688,"percent_change":544,"volume":1734,"transactions":9,"vwap":285},"2025-06-03",44.93,931200,{"date":1736,"open":1737,"high":1726,"low":266,"close":276,"change":787,"percent_change":1064,"volume":1738,"transactions":9,"vwap":276},"2025-06-02",45.029999,587200,{"date":1740,"open":1626,"high":1617,"low":1725,"close":1702,"change":298,"percent_change":315,"volume":1741,"transactions":9,"vwap":1702},"2025-05-30",252800,{"date":1743,"open":1704,"high":1621,"low":1622,"close":1626,"change":688,"percent_change":544,"volume":1744,"transactions":9,"vwap":1626},"2025-05-29",224000,{"date":1746,"open":1615,"high":1600,"low":1622,"close":1616,"change":446,"percent_change":417,"volume":1747,"transactions":9,"vwap":1616},"2025-05-28",319000,{"date":1749,"open":1750,"high":1684,"low":1704,"close":1615,"change":739,"percent_change":916,"volume":1751,"transactions":9,"vwap":1615},"2025-05-27",45.18,624400,{"date":1753,"open":1701,"high":1616,"low":1701,"close":1754,"change":927,"percent_change":797,"volume":1563,"transactions":9,"vwap":1754},"2025-05-23",45.12,{"date":1756,"open":1715,"high":1710,"low":304,"close":1710,"change":797,"percent_change":798,"volume":1757,"transactions":9,"vwap":1710},"2025-05-22",284900,{"date":1759,"open":1750,"high":1750,"low":1760,"close":276,"change":1158,"percent_change":1761,"volume":1762,"transactions":9,"vwap":276},"2025-05-21",44.95,-0.51,369000,{"date":1764,"open":1616,"high":1617,"low":1710,"close":1626,"change":23,"percent_change":598,"volume":1765,"transactions":9,"vwap":1626},"2025-05-20",308100,{"date":1767,"open":1768,"high":1626,"low":1769,"close":1702,"change":112,"percent_change":298,"volume":1770,"transactions":9,"vwap":1702},"2025-05-19",45.02,44.98,440900,{"date":1772,"open":1617,"high":1691,"low":1708,"close":1750,"change":22,"percent_change":23,"volume":1773,"transactions":9,"vwap":1750},"2025-05-16",1330500,{"date":1775,"open":1710,"high":1621,"low":1709,"close":1702,"change":1010,"percent_change":818,"volume":1776,"transactions":9,"vwap":1702},"2025-05-15",351000,{"date":1778,"open":1704,"high":1704,"low":1768,"close":1710,"change":305,"percent_change":306,"volume":1779,"transactions":9,"vwap":1710},"2025-05-14",500800,{"date":1781,"open":1704,"high":1750,"low":1703,"close":1702,"change":544,"percent_change":940,"volume":1782,"transactions":9,"vwap":1702},"2025-05-13",361200,{"date":1784,"open":1600,"high":1600,"low":1714,"close":1716,"change":397,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1716},"2025-05-12",-0.35,1104100,{"date":1788,"open":355,"high":336,"low":1630,"close":1621,"change":23,"percent_change":598,"volume":1789,"transactions":9,"vwap":1621},"2025-05-09",593300,{"date":1791,"open":336,"high":336,"low":1691,"close":1630,"change":305,"percent_change":306,"volume":1792,"transactions":9,"vwap":1630},"2025-05-08",436500,{"date":1794,"open":1621,"high":384,"low":1621,"close":336,"change":107,"percent_change":433,"volume":1795,"transactions":9,"vwap":336},"2025-05-07",412000,{"date":1797,"open":1726,"high":1589,"low":1737,"close":1596,"change":940,"percent_change":152,"volume":1798,"transactions":9,"vwap":1596},"2025-05-06",446700,{"date":1800,"open":1617,"high":1617,"low":1709,"close":1754,"change":417,"percent_change":208,"volume":1801,"transactions":9,"vwap":1754},"2025-05-05",518500,{"date":1803,"open":1600,"high":1684,"low":1622,"close":1691,"change":446,"percent_change":417,"volume":1804,"transactions":9,"vwap":1691},"2025-05-02",1212600,{"date":1806,"open":1691,"high":345,"low":1702,"close":1596,"change":446,"percent_change":417,"volume":1807,"transactions":9,"vwap":1596},"2025-05-01",363500,{"date":1809,"open":1725,"high":1645,"low":1703,"close":345,"change":1010,"percent_change":818,"volume":1810,"transactions":9,"vwap":345},"2025-04-30",1040400,{"date":1812,"open":1704,"high":363,"low":1704,"close":1691,"change":598,"percent_change":739,"volume":1813,"transactions":9,"vwap":1691},"2025-04-29",303700,{"date":1815,"open":1709,"high":1601,"low":1709,"close":1626,"change":270,"percent_change":461,"volume":1816,"transactions":9,"vwap":1626},"2025-04-28",400000,{"date":1818,"open":1725,"high":1750,"low":1737,"close":1725,"change":433,"percent_change":1483,"volume":1819,"transactions":9,"vwap":1725},"2025-04-25",391500,{"date":1821,"open":297,"high":1769,"low":297,"close":1769,"change":1611,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1769},"2025-04-24",0.6,424700,{"date":1825,"open":1826,"high":1710,"low":1827,"close":277,"change":529,"percent_change":819,"volume":1828,"transactions":9,"vwap":277},"2025-04-23",44.88,44.68,343300,{"date":179,"open":277,"high":1830,"low":1831,"close":1832,"change":787,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},44.72,44.16,44.5,-0.47,1404300]