[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PFF":3,"homepage-market-summary":30,"stock-historical-PFF":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PFF","2026-10-06",{"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 Trust iShares Preferred and Income Securities ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.4802,1.912956,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},29.52,29.56,29.67,29.5115,29.49,0.03,0.1,2702343.026763,32.02,29.145,3228283.7025476256,13,4911,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},32.26,3197149,1166959309.339454,-2.22,"2025-04-24",[184,187,197,204,213,222,230,239,250,260,270,279,290,301,311,319,329,338,346,355,363,372,381,389,397,407,417,425,435,444,451,459,465,472,479,488,496,505,515,523,532,540,547,555,563,571,580,586,593,600,608,618,625,633,641,646,653,660,668,673,678,686,689,692,698,703,707,710,714,719,725,728,733,739,742,748,755,762,767,772,777,783,787,791,797,803,809,816,822,828,834,841,847,851,854,858,863,867,872,876,882,887,894,899,906,911,915,920,925,929,933,938,942,948,951,954,959,962,965,969,972,975,979,983,987,991,996,999,1002,1005,1008,1013,1016,1019,1022,1025,1028,1031,1037,1040,1044,1047,1050,1054,1057,1062,1065,1069,1074,1078,1081,1085,1088,1091,1096,1100,1103,1108,1113,1117,1121,1127,1131,1134,1137,1141,1144,1149,1153,1156,1159,1163,1166,1171,1176,1181,1186,1193,1197,1201,1205,1209,1212,1217,1220,1223,1226,1229,1232,1236,1239,1242,1247,1251,1254,1257,1260,1264,1267,1270,1273,1276,1279,1282,1286,1289,1292,1295,1298,1301,1305,1308,1311,1316,1319,1322,1325,1328,1331,1334,1337,1340,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1406,1409,1413,1416,1419,1423,1427,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1467,1474,1479,1485,1490,1493,1496,1499,1504,1507,1510,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1544,1548,1551,1554,1557,1561,1564,1567,1570,1573,1576,1579,1582,1585,1588,1592,1595,1598,1601,1604,1607,1610,1613,1616,1619,1622,1625,1628,1631,1634,1637,1640,1643,1646,1649,1652,1655,1659,1662,1665,1668,1672,1675,1679,1682,1685,1688,1692,1695,1698,1701,1704,1707,1710,1713,1716,1719,1724,1729,1732,1735,1739,1742,1745,1749,1754,1757,1760,1763,1766,1769,1772,1775,1778,1781,1784,1787,1790,1793,1798,1802,1805,1808,1811],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},7564,29.5871,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",29.5,29.565,29.43,-0.07,-0.24,3173549.512581,9553,29.4948,{"date":198,"open":199,"high":200,"low":17,"close":18,"change":23,"percent_change":81,"volume":201,"transactions":202,"vwap":203},"2026-10-02",29.542,29.76,3849026.827869,12462,29.6057,{"date":205,"open":206,"high":21,"low":26,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",29.32,29.46,-0.04,-0.14,4004212.208164,11959,29.3273,{"date":214,"open":215,"high":19,"low":216,"close":189,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",29.51,29.44,-0.01,-0.03,3558733.328648,8596,29.3716,{"date":223,"open":224,"high":19,"low":225,"close":215,"change":226,"percent_change":112,"volume":227,"transactions":228,"vwap":229},"2026-09-29",29.65,29.42,-0.05,3229748.608064,11228,29.4951,{"date":231,"open":232,"high":233,"low":189,"close":18,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",29.62,29.7099,-0.26,-0.87,2547528.919579,9406,29.5852,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",29.79,29.86,29.71,29.82,0.05,0.17,4366132.019292,12240,29.7827,{"date":251,"open":252,"high":253,"low":254,"close":252,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",29.77,29.88,29.69,-0.08,-0.27,3635501.612932,10210,29.7799,{"date":261,"open":262,"high":263,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",30.01,30.09,29.85,-0.28,-0.93,3431963.933412,9758,29.9082,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":255,"percent_change":234,"volume":276,"transactions":277,"vwap":278},"2026-09-22",30.19,30.3,30.04,30.13,2342545.421791,6829,30.1578,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",30.15,30.245,30.125,30.21,0.21,0.7,2694962.399357,7404,30.1821,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",30.08,30.1101,29.995,30,-0.13,-0.43,1975683.564879,6498,30.0396,{"date":302,"open":303,"high":304,"low":305,"close":275,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",29.98,30.2,29.93,0.23,0.77,2509375.254681,8126,30.1371,{"date":312,"open":242,"high":263,"low":313,"close":314,"change":315,"percent_change":306,"volume":316,"transactions":317,"vwap":318},"2026-09-16",29.8,29.9,0.07,2821390.868712,9616,29.9811,{"date":320,"open":253,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",29.94,29.78,29.83,-0.11,-0.37,6651780.691976,13451,29.8519,{"date":330,"open":262,"high":331,"low":332,"close":321,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",30.0997,29.92,-0.21,-0.7,2597517.524331,8010,29.9993,{"date":339,"open":340,"high":304,"low":340,"close":281,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",30.05,0.18,0.6,2817545.681129,7728,30.1454,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":333,"percent_change":334,"volume":352,"transactions":353,"vwap":354},"2026-09-10",30.07,30.0881,29.96,29.97,3147132.376172,9127,30.0079,{"date":356,"open":357,"high":357,"low":358,"close":358,"change":333,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",30.37,30.18,-0.69,3358438.714627,8149,30.2384,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":22,"percent_change":23,"volume":369,"transactions":370,"vwap":371},"2026-09-08",30.32,30.49,30.29,30.39,2021190.99105,7374,30.4127,{"date":373,"open":368,"high":374,"low":375,"close":376,"change":377,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",30.45,30.31,30.36,0,2085944.393167,8287,30.3681,{"date":382,"open":383,"high":376,"low":384,"close":376,"change":385,"percent_change":102,"volume":386,"transactions":387,"vwap":388},"2026-09-03",30.25,30.235,0.16,1957232.80558,7356,30.3075,{"date":390,"open":391,"high":392,"low":348,"close":304,"change":23,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",30.1,30.23,0.33,2199812.092314,6115,30.1646,{"date":398,"open":399,"high":400,"low":401,"close":391,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",30.22,30.34,30.06,-0.34,-1.12,3039087.277992,10301,30.1461,{"date":408,"open":409,"high":410,"low":400,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",30.47,30.515,30.44,-0.1,-0.33,3655132.020882,10526,30.3936,{"date":418,"open":419,"high":420,"low":421,"close":421,"change":412,"percent_change":413,"volume":422,"transactions":423,"vwap":424},"2026-08-28",30.68,30.73,30.54,1512599.494938,6468,30.6159,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":226,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",30.71,30.725,30.6101,30.64,-0.16,2217391.130336,6903,30.6464,{"date":436,"open":437,"high":438,"low":437,"close":439,"change":440,"percent_change":22,"volume":441,"transactions":442,"vwap":443},"2026-08-26",30.6,30.72,30.69,0.01,1750073.433725,5718,30.6515,{"date":445,"open":446,"high":419,"low":446,"close":419,"change":246,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",30.55,0.56,2184182.618445,7922,30.6373,{"date":452,"open":453,"high":421,"low":454,"close":455,"change":245,"percent_change":385,"volume":456,"transactions":457,"vwap":458},"2026-08-24",30.48,30.375,30.51,2233015.361103,8779,30.4486,{"date":460,"open":374,"high":421,"low":461,"close":462,"change":440,"percent_change":22,"volume":463,"transactions":464,"vwap":453},"2026-08-21",30.43,30.46,2345451.150505,6983,{"date":466,"open":366,"high":467,"low":374,"close":374,"change":209,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",30.5581,-0.46,2229943.627041,7979,30.4962,{"date":473,"open":437,"high":474,"low":453,"close":475,"change":82,"percent_change":137,"volume":476,"transactions":477,"vwap":478},"2026-08-19",30.6451,30.59,2274886.998879,7040,30.5735,{"date":480,"open":481,"high":482,"low":374,"close":374,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",30.56,30.63,-0.18,-0.59,3130393.093842,9073,30.5134,{"date":489,"open":490,"high":490,"low":491,"close":482,"change":333,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-17",30.79,30.62,-0.68,2880953.518092,7825,30.6887,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":226,"percent_change":431,"volume":502,"transactions":503,"vwap":504},"2026-08-14",30.86,30.92,30.81,30.84,1715512.550994,9292,30.8508,{"date":506,"open":507,"high":508,"low":507,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-13",30.8,30.99,30.89,0.12,0.39,2136813.601815,7866,30.9223,{"date":516,"open":482,"high":517,"low":491,"close":518,"change":341,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-12",30.7894,30.77,0.59,1729171.188582,13543,30.7256,{"date":524,"open":525,"high":526,"low":527,"close":475,"change":528,"percent_change":315,"volume":529,"transactions":530,"vwap":531},"2026-08-11",30.61,30.6768,30.53,0.02,1638926.204967,8095,30.5749,{"date":533,"open":534,"high":439,"low":461,"close":535,"change":192,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-10",30.52,30.57,-0.23,2232911.568493,10394,30.6079,{"date":541,"open":542,"high":543,"low":455,"close":430,"change":510,"percent_change":511,"volume":544,"transactions":545,"vwap":546},"2026-08-07",30.552,30.65,2234582.996946,13770,30.5798,{"date":548,"open":439,"high":549,"low":550,"close":534,"change":551,"percent_change":66,"volume":552,"transactions":553,"vwap":554},"2026-08-06",30.705,30.485,-0.22,2297614.283865,13205,30.5831,{"date":556,"open":557,"high":558,"low":482,"close":559,"change":440,"percent_change":22,"volume":560,"transactions":561,"vwap":562},"2026-08-05",30.75,30.78,30.74,3264196.932358,13293,30.7046,{"date":564,"open":491,"high":518,"low":565,"close":420,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-04",30.532,0.11,0.36,3398355.249436,16782,30.7069,{"date":572,"open":573,"high":574,"low":575,"close":491,"change":576,"percent_change":52,"volume":577,"transactions":578,"vwap":579},"2026-08-03",30.35,30.625,30.322,0.15,3111531.892736,12330,30.519,{"date":581,"open":461,"high":582,"low":367,"close":409,"change":22,"percent_change":23,"volume":583,"transactions":584,"vwap":585},"2026-07-31",30.505,2912933.384056,11541,30.402,{"date":587,"open":358,"high":411,"low":588,"close":411,"change":81,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-30",30.155,1.13,2946978.758597,9232,30.2984,{"date":594,"open":595,"high":595,"low":391,"close":391,"change":234,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-29",30.355,-0.86,3439268.364378,9984,30.2041,{"date":601,"open":375,"high":602,"low":384,"close":376,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-28",30.41,0.08,0.26,3137892.684062,8143,30.3562,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":510,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-27",30.26,30.345,30.2101,30.28,0.4,1996986.94507,6747,30.2773,{"date":619,"open":620,"high":375,"low":621,"close":620,"change":528,"percent_change":315,"volume":622,"transactions":623,"vwap":624},"2026-07-24",30.16,30.14,3013394.416543,7730,30.2008,{"date":626,"open":273,"high":400,"low":627,"close":621,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-23",30.12,-0.31,-1.02,3410511.635783,10619,30.1862,{"date":634,"open":273,"high":550,"low":635,"close":374,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-22",30.272,0.13,0.43,2745768.088157,10625,30.4336,{"date":642,"open":376,"high":368,"low":273,"close":365,"change":377,"percent_change":377,"volume":643,"transactions":644,"vwap":645},"2026-07-21",1761284.029011,7969,30.3473,{"date":647,"open":648,"high":649,"low":367,"close":365,"change":218,"percent_change":412,"volume":650,"transactions":651,"vwap":652},"2026-07-20",30.4,30.4222,2847550.29888,7272,30.3397,{"date":654,"open":383,"high":655,"low":284,"close":573,"change":656,"percent_change":192,"volume":657,"transactions":658,"vwap":659},"2026-07-17",30.42,-0.02,2178130.234591,7694,30.3396,{"date":661,"open":475,"high":662,"low":400,"close":357,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-16",30.5901,-0.25,-0.82,2683209.667881,9581,30.4281,{"date":669,"open":527,"high":670,"low":410,"close":491,"change":566,"percent_change":567,"volume":671,"transactions":672,"vwap":437},"2026-07-15",30.67,2174451.503457,9166,{"date":674,"open":655,"high":535,"low":655,"close":455,"change":385,"percent_change":102,"volume":675,"transactions":676,"vwap":677},"2026-07-14",3004331.50641,7503,30.5027,{"date":679,"open":374,"high":534,"low":680,"close":573,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-13",30.33,-0.19,-0.62,2503098.849536,9787,30.3996,{"date":687,"open":475,"high":491,"low":409,"close":421,"change":656,"percent_change":192,"volume":688,"transactions":9,"vwap":421},"2026-07-10",1966500,{"date":690,"open":462,"high":535,"low":411,"close":481,"change":566,"percent_change":567,"volume":691,"transactions":9,"vwap":481},"2026-07-09",2313300,{"date":693,"open":411,"high":694,"low":613,"close":374,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":374},"2026-07-08",30.5,-0.06,-0.2,3305900,{"date":699,"open":559,"high":700,"low":694,"close":455,"change":536,"percent_change":701,"volume":702,"transactions":9,"vwap":455},"2026-07-07",30.76,-0.75,2582200,{"date":704,"open":455,"high":559,"low":455,"close":559,"change":604,"percent_change":705,"volume":706,"transactions":9,"vwap":559},"2026-07-06",0.85,2263900,{"date":708,"open":453,"high":543,"low":368,"close":453,"change":440,"percent_change":22,"volume":709,"transactions":9,"vwap":453},"2026-07-02",3128000,{"date":711,"open":374,"high":712,"low":273,"close":409,"change":656,"percent_change":192,"volume":713,"transactions":9,"vwap":409},"2026-07-01",30.58,3402000,{"date":715,"open":446,"high":670,"low":366,"close":366,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":366},"2026-06-30",-0.12,-0.39,4032300,{"date":720,"open":648,"high":482,"low":721,"close":525,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":525},"2026-06-29",30.38,0.25,0.82,3748000,{"date":726,"open":573,"high":453,"low":392,"close":376,"change":255,"percent_change":234,"volume":727,"transactions":9,"vwap":376},"2026-06-26",2855400,{"date":729,"open":730,"high":557,"low":655,"close":411,"change":193,"percent_change":731,"volume":732,"transactions":9,"vwap":411},"2026-06-25",30.7,-0.78,4772900,{"date":734,"open":735,"high":736,"low":712,"close":419,"change":412,"percent_change":737,"volume":738,"transactions":9,"vwap":419},"2026-06-24",30.87,30.93,-0.32,4194600,{"date":740,"open":670,"high":509,"low":491,"close":558,"change":695,"percent_change":681,"volume":741,"transactions":9,"vwap":558},"2026-06-23",3733800,{"date":743,"open":744,"high":745,"low":501,"close":501,"change":717,"percent_change":746,"volume":747,"transactions":9,"vwap":501},"2026-06-22",31.11,31.19,-1.25,6342600,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":82,"percent_change":59,"volume":754,"transactions":9,"vwap":753},"2026-06-18",31.22,31.25,31.1,31.23,2554400,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":412,"percent_change":737,"volume":761,"transactions":9,"vwap":760},"2026-06-17",31.2,31.31,31.08,31.09,4750400,{"date":763,"open":750,"high":758,"low":764,"close":745,"change":324,"percent_change":765,"volume":766,"transactions":9,"vwap":745},"2026-06-16",31.15,-0.35,3294400,{"date":768,"open":764,"high":769,"low":764,"close":770,"change":306,"percent_change":88,"volume":771,"transactions":9,"vwap":770},"2026-06-15",31.32,31.3,2512100,{"date":773,"open":499,"high":752,"low":774,"close":775,"change":245,"percent_change":385,"volume":776,"transactions":9,"vwap":775},"2026-06-12",30.9,31.07,2125700,{"date":778,"open":507,"high":779,"low":700,"close":780,"change":722,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-11",31.030001,31.02,0.81,3872700,{"date":784,"open":700,"high":785,"low":420,"close":518,"change":716,"percent_change":717,"volume":786,"transactions":9,"vwap":518},"2026-06-10",30.96,4376300,{"date":788,"open":789,"high":744,"low":730,"close":509,"change":255,"percent_change":234,"volume":790,"transactions":9,"vwap":509},"2026-06-09",30.98,3769100,{"date":792,"open":780,"high":744,"low":499,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-08",30.97,0.06,0.19,2778800,{"date":798,"open":764,"high":753,"low":799,"close":800,"change":402,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-05",30.83,30.91,-1.09,4931500,{"date":804,"open":805,"high":806,"low":807,"close":751,"change":528,"percent_change":794,"volume":808,"transactions":9,"vwap":751},"2026-06-04",31.26,31.36,31.24,3561000,{"date":810,"open":811,"high":812,"low":813,"close":753,"change":333,"percent_change":814,"volume":815,"transactions":9,"vwap":753},"2026-06-03",31.38,31.4,31.18,-0.67,2921700,{"date":817,"open":818,"high":819,"low":820,"close":818,"change":152,"percent_change":636,"volume":821,"transactions":9,"vwap":818},"2026-06-02",31.44,31.54,31.35,3750800,{"date":823,"open":824,"high":825,"low":826,"close":812,"change":431,"percent_change":73,"volume":827,"transactions":9,"vwap":812},"2026-06-01",31.37,31.47,31.29,2125800,{"date":829,"open":830,"high":831,"low":825,"close":832,"change":794,"percent_change":795,"volume":833,"transactions":9,"vwap":832},"2026-05-29",31.48,31.65,31.56,1669700,{"date":835,"open":824,"high":836,"low":837,"close":838,"change":566,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-05-28",31.51,31.33,31.5,0.35,2015000,{"date":842,"open":843,"high":844,"low":845,"close":844,"change":245,"percent_change":385,"volume":846,"transactions":9,"vwap":844},"2026-05-27",31.34,31.39,31.28,1535500,{"date":848,"open":770,"high":824,"low":845,"close":843,"change":23,"percent_change":849,"volume":850,"transactions":9,"vwap":843},"2026-05-26",0.32,1920200,{"date":852,"open":764,"high":807,"low":752,"close":807,"change":566,"percent_change":839,"volume":853,"transactions":9,"vwap":807},"2026-05-22",2699000,{"date":855,"open":744,"high":813,"low":789,"close":856,"change":528,"percent_change":794,"volume":857,"transactions":9,"vwap":856},"2026-05-21",31.13,4075300,{"date":859,"open":860,"high":861,"low":785,"close":744,"change":82,"percent_change":59,"volume":862,"transactions":9,"vwap":744},"2026-05-20",31,31.21,3399700,{"date":864,"open":760,"high":760,"low":736,"close":793,"change":681,"percent_change":865,"volume":866,"transactions":9,"vwap":793},"2026-05-19",-0.61,3081600,{"date":868,"open":751,"high":869,"low":759,"close":870,"change":192,"percent_change":551,"volume":871,"transactions":9,"vwap":870},"2026-05-18",31.27,31.16,2609700,{"date":873,"open":806,"high":818,"low":753,"close":753,"change":325,"percent_change":874,"volume":875,"transactions":9,"vwap":753},"2026-05-15",-1.17,3214900,{"date":877,"open":878,"high":879,"low":880,"close":878,"change":528,"percent_change":794,"volume":881,"transactions":9,"vwap":878},"2026-05-14",31.6,31.66,31.53,1932600,{"date":883,"open":838,"high":884,"low":838,"close":885,"change":440,"percent_change":22,"volume":886,"transactions":9,"vwap":885},"2026-05-13",31.62,31.58,1961900,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":324,"percent_change":765,"volume":893,"transactions":9,"vwap":892},"2026-05-12",31.55,31.67,31.46,31.57,2212700,{"date":895,"open":879,"high":896,"low":879,"close":897,"change":208,"percent_change":296,"volume":898,"transactions":9,"vwap":897},"2026-05-11",31.79,31.68,2307300,{"date":900,"open":889,"high":901,"low":889,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-08",31.73,31.72,0.2,0.63,2586500,{"date":907,"open":819,"high":890,"low":908,"close":908,"change":909,"percent_change":265,"volume":910,"transactions":9,"vwap":908},"2026-05-07",31.52,-0.09,2998200,{"date":912,"open":880,"high":913,"low":880,"close":913,"change":385,"percent_change":96,"volume":914,"transactions":9,"vwap":913},"2026-05-06",31.61,2728700,{"date":916,"open":758,"high":825,"low":758,"close":917,"change":795,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-05-05",31.45,0.61,2057500,{"date":921,"open":824,"high":818,"low":753,"close":805,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":805},"2026-05-04",-0.15,-0.48,3650100,{"date":926,"open":824,"high":830,"low":843,"close":927,"change":208,"percent_change":296,"volume":928,"transactions":9,"vwap":927},"2026-05-01",31.41,2387600,{"date":930,"open":861,"high":830,"low":757,"close":917,"change":931,"percent_change":122,"volume":932,"transactions":9,"vwap":917},"2026-04-30",0.28,2522100,{"date":934,"open":753,"high":770,"low":764,"close":935,"change":716,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-04-29",31.17,-0.38,2495900,{"date":939,"open":927,"high":818,"low":869,"close":826,"change":696,"percent_change":940,"volume":941,"transactions":9,"vwap":826},"2026-04-28",-0.64,2327600,{"date":943,"open":944,"high":880,"low":945,"close":946,"change":218,"percent_change":412,"volume":947,"transactions":9,"vwap":946},"2026-04-27",31.43,31.42,31.49,1291100,{"date":949,"open":819,"high":889,"low":944,"close":908,"change":22,"percent_change":23,"volume":950,"transactions":9,"vwap":908},"2026-04-24",2042700,{"date":952,"open":830,"high":878,"low":837,"close":946,"change":656,"percent_change":695,"volume":953,"transactions":9,"vwap":946},"2026-04-23",2876700,{"date":955,"open":820,"high":819,"low":769,"close":836,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":836},"2026-04-22",0.27,0.86,2995700,{"date":960,"open":927,"high":891,"low":807,"close":807,"change":696,"percent_change":940,"volume":961,"transactions":9,"vwap":807},"2026-04-21",2230500,{"date":963,"open":944,"high":917,"low":837,"close":818,"change":656,"percent_change":695,"volume":964,"transactions":9,"vwap":818},"2026-04-20",2243500,{"date":966,"open":944,"high":889,"low":945,"close":891,"change":636,"percent_change":967,"volume":968,"transactions":9,"vwap":891},"2026-04-17",0.41,2050200,{"date":970,"open":769,"high":812,"low":807,"close":837,"change":218,"percent_change":412,"volume":971,"transactions":9,"vwap":837},"2026-04-16",2202900,{"date":973,"open":807,"high":824,"low":807,"close":806,"change":566,"percent_change":839,"volume":974,"transactions":9,"vwap":806},"2026-04-15",2479700,{"date":976,"open":785,"high":869,"low":785,"close":751,"change":604,"percent_change":977,"volume":978,"transactions":9,"vwap":751},"2026-04-14",0.84,6409000,{"date":980,"open":427,"high":860,"low":427,"close":508,"change":903,"percent_change":981,"volume":982,"transactions":9,"vwap":508},"2026-04-13",0.65,2611300,{"date":984,"open":799,"high":985,"low":557,"close":490,"change":226,"percent_change":431,"volume":986,"transactions":9,"vwap":490},"2026-04-10",30.85,1740900,{"date":988,"open":670,"high":501,"low":989,"close":501,"change":23,"percent_change":393,"volume":990,"transactions":9,"vwap":501},"2026-04-09",30.66,2751800,{"date":992,"open":730,"high":993,"low":989,"close":559,"change":956,"percent_change":994,"volume":995,"transactions":9,"vwap":559},"2026-04-08",30.82,0.89,3231200,{"date":997,"open":694,"high":694,"low":610,"close":409,"change":218,"percent_change":412,"volume":998,"transactions":9,"vwap":409},"2026-04-07",3592200,{"date":1000,"open":655,"high":421,"low":376,"close":694,"change":315,"percent_change":306,"volume":1001,"transactions":9,"vwap":694},"2026-04-06",3554300,{"date":1003,"open":383,"high":462,"low":358,"close":461,"change":245,"percent_change":385,"volume":1004,"transactions":9,"vwap":461},"2026-04-02",2945800,{"date":1006,"open":680,"high":461,"low":383,"close":721,"change":794,"percent_change":903,"volume":1007,"transactions":9,"vwap":721},"2026-04-01",2694700,{"date":1009,"open":1010,"high":462,"low":1010,"close":365,"change":903,"percent_change":1011,"volume":1012,"transactions":9,"vwap":365},"2026-03-31",30.17,0.66,5005600,{"date":1014,"open":399,"high":400,"low":391,"close":627,"change":208,"percent_change":296,"volume":1015,"transactions":9,"vwap":627},"2026-03-30",3397700,{"date":1017,"open":613,"high":376,"low":621,"close":620,"change":551,"percent_change":66,"volume":1018,"transactions":9,"vwap":620},"2026-03-27",3169500,{"date":1020,"open":462,"high":475,"low":376,"close":721,"change":536,"percent_change":701,"volume":1021,"transactions":9,"vwap":721},"2026-03-26",4038100,{"date":1023,"open":421,"high":989,"low":421,"close":525,"change":246,"percent_change":447,"volume":1024,"transactions":9,"vwap":525},"2026-03-25",2685300,{"date":1026,"open":357,"high":446,"low":680,"close":411,"change":217,"percent_change":218,"volume":1027,"transactions":9,"vwap":411},"2026-03-24",3622200,{"date":1029,"open":573,"high":525,"low":573,"close":374,"change":341,"percent_change":519,"volume":1030,"transactions":9,"vwap":374},"2026-03-23",4944300,{"date":1032,"open":482,"high":543,"low":621,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-03-20",30.27,-0.44,-1.43,6402900,{"date":1038,"open":481,"high":559,"low":455,"close":427,"change":152,"percent_change":636,"volume":1039,"transactions":9,"vwap":427},"2026-03-19",6132900,{"date":1041,"open":993,"high":498,"low":989,"close":670,"change":536,"percent_change":1042,"volume":1043,"transactions":9,"vwap":670},"2026-03-18",-0.74,2504700,{"date":1045,"open":558,"high":736,"low":558,"close":774,"change":576,"percent_change":52,"volume":1046,"transactions":9,"vwap":774},"2026-03-17",2447400,{"date":1048,"open":438,"high":800,"low":427,"close":557,"change":603,"percent_change":604,"volume":1049,"transactions":9,"vwap":557},"2026-03-16",10494100,{"date":1051,"open":509,"high":508,"low":670,"close":670,"change":483,"percent_change":1052,"volume":1053,"transactions":9,"vwap":670},"2026-03-13",-0.58,7101300,{"date":1055,"open":785,"high":759,"low":993,"close":985,"change":681,"percent_change":865,"volume":1056,"transactions":9,"vwap":985},"2026-03-12",6717500,{"date":1058,"open":870,"high":753,"low":1059,"close":1060,"change":324,"percent_change":765,"volume":1061,"transactions":9,"vwap":1060},"2026-03-11",31.01,31.040001,5157100,{"date":1063,"open":764,"high":869,"low":856,"close":764,"change":656,"percent_change":695,"volume":1064,"transactions":9,"vwap":764},"2026-03-10",4453800,{"date":1066,"open":860,"high":745,"low":1067,"close":935,"change":245,"percent_change":385,"volume":1068,"transactions":9,"vwap":935},"2026-03-09",30.88,5036800,{"date":1070,"open":775,"high":753,"low":779,"close":1071,"change":112,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-03-06",31.12,-0.54,4309300,{"date":1075,"open":811,"high":945,"low":753,"close":826,"change":296,"percent_change":1076,"volume":1077,"transactions":9,"vwap":826},"2026-03-05",-0.41,3873900,{"date":1079,"open":758,"high":818,"low":845,"close":945,"change":82,"percent_change":59,"volume":1080,"transactions":9,"vwap":945},"2026-03-04",1841200,{"date":1082,"open":758,"high":843,"low":779,"close":845,"change":483,"percent_change":1083,"volume":1084,"transactions":9,"vwap":845},"2026-03-03",-0.57,4094900,{"date":1086,"open":751,"high":838,"low":753,"close":891,"change":245,"percent_change":385,"volume":1087,"transactions":9,"vwap":891},"2026-03-02",3739600,{"date":1089,"open":880,"high":832,"low":843,"close":927,"change":551,"percent_change":334,"volume":1090,"transactions":9,"vwap":927},"2026-02-27",4566200,{"date":1092,"open":890,"high":1093,"low":838,"close":1094,"change":255,"percent_change":663,"volume":1095,"transactions":9,"vwap":1094},"2026-02-26",31.69,31.63,2964100,{"date":1097,"open":879,"high":1098,"low":913,"close":1098,"change":528,"percent_change":794,"volume":1099,"transactions":9,"vwap":1098},"2026-02-25",31.71,1829500,{"date":1101,"open":880,"high":1093,"low":891,"close":1093,"change":795,"percent_change":342,"volume":1102,"transactions":9,"vwap":1093},"2026-02-24",2182500,{"date":1104,"open":1105,"high":897,"low":825,"close":838,"change":696,"percent_change":1106,"volume":1107,"transactions":9,"vwap":838},"2026-02-23",31.64,-0.63,3302800,{"date":1109,"open":1105,"high":1110,"low":1105,"close":1111,"change":217,"percent_change":218,"volume":1112,"transactions":9,"vwap":1111},"2026-02-20",31.75,31.7,2038400,{"date":1114,"open":1115,"high":896,"low":913,"close":1098,"change":192,"percent_change":551,"volume":1116,"transactions":9,"vwap":1098},"2026-02-19",31.78,2403700,{"date":1118,"open":896,"high":1119,"low":1098,"close":1115,"change":226,"percent_change":431,"volume":1120,"transactions":9,"vwap":1115},"2026-02-18",31.9,2703800,{"date":1122,"open":1105,"high":1123,"low":884,"close":1124,"change":82,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-02-17",31.84,31.83,0.44,9469100,{"date":1128,"open":880,"high":1111,"low":825,"close":1093,"change":285,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1093},"2026-02-13",0.67,2603100,{"date":1132,"open":884,"high":897,"low":945,"close":830,"change":412,"percent_change":737,"volume":1133,"transactions":9,"vwap":830},"2026-02-12",3748700,{"date":1135,"open":889,"high":879,"low":908,"close":885,"change":794,"percent_change":795,"volume":1136,"transactions":9,"vwap":885},"2026-02-11",2446700,{"date":1138,"open":1139,"high":913,"low":908,"close":908,"change":440,"percent_change":22,"volume":1140,"transactions":9,"vwap":908},"2026-02-10",31.59,2393700,{"date":1142,"open":811,"high":908,"low":811,"close":836,"change":152,"percent_change":636,"volume":1143,"transactions":9,"vwap":836},"2026-02-09",2233700,{"date":1145,"open":751,"high":830,"low":751,"close":825,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":825},"2026-02-06",0.31,0.99,3111200,{"date":1150,"open":844,"high":844,"low":870,"close":870,"change":265,"percent_change":1151,"volume":1152,"transactions":9,"vwap":870},"2026-02-05",-0.89,4852200,{"date":1154,"open":811,"high":818,"low":869,"close":818,"change":23,"percent_change":849,"volume":1155,"transactions":9,"vwap":818},"2026-02-04",3538500,{"date":1157,"open":946,"high":908,"low":753,"close":843,"change":716,"percent_change":936,"volume":1158,"transactions":9,"vwap":843},"2026-02-03",4123200,{"date":1160,"open":880,"high":885,"low":818,"close":891,"change":536,"percent_change":1161,"volume":1162,"transactions":9,"vwap":891},"2026-02-02",-0.73,3794700,{"date":1164,"open":879,"high":1098,"low":885,"close":1093,"change":377,"percent_change":377,"volume":1165,"transactions":9,"vwap":1093},"2026-01-30",2839000,{"date":1167,"open":1168,"high":1169,"low":1094,"close":1093,"change":716,"percent_change":936,"volume":1170,"transactions":9,"vwap":1093},"2026-01-29",31.81,31.85,4628200,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1168,"change":218,"percent_change":909,"volume":1175,"transactions":9,"vwap":1168},"2026-01-28",31.88,31.77,3456600,{"date":1177,"open":1173,"high":1178,"low":1179,"close":1123,"change":208,"percent_change":296,"volume":1180,"transactions":9,"vwap":1123},"2026-01-27",31.93,31.82,2972800,{"date":1182,"open":1183,"high":1184,"low":1169,"close":1173,"change":218,"percent_change":909,"volume":1185,"transactions":9,"vwap":1173},"2026-01-26",31.92,31.94,2320700,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":218,"percent_change":909,"volume":1192,"transactions":9,"vwap":1191},"2026-01-23",31.95,31.97,31.86,31.91,2256300,{"date":1194,"open":1191,"high":25,"low":1190,"close":1184,"change":1195,"percent_change":931,"volume":1196,"transactions":9,"vwap":1184},"2026-01-22",0.09,3045200,{"date":1198,"open":879,"high":1190,"low":1094,"close":1169,"change":107,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1169},"2026-01-21",0.76,3864700,{"date":1202,"open":885,"high":1093,"low":819,"close":913,"change":112,"percent_change":1203,"volume":1204,"transactions":9,"vwap":913},"2026-01-20",-0.53,4918600,{"date":1206,"open":1179,"high":1207,"low":901,"close":1115,"change":208,"percent_change":296,"volume":1208,"transactions":9,"vwap":1115},"2026-01-16",31.87,2827100,{"date":1210,"open":1174,"high":1191,"low":1110,"close":1179,"change":603,"percent_change":722,"volume":1211,"transactions":9,"vwap":1179},"2026-01-15",4429400,{"date":1213,"open":913,"high":1214,"low":885,"close":1215,"change":1195,"percent_change":931,"volume":1216,"transactions":9,"vwap":1215},"2026-01-14",31.76,31.74,2931500,{"date":1218,"open":831,"high":1110,"low":913,"close":831,"change":22,"percent_change":1195,"volume":1219,"transactions":9,"vwap":831},"2026-01-13",3860900,{"date":1221,"open":946,"high":884,"low":830,"close":884,"change":245,"percent_change":385,"volume":1222,"transactions":9,"vwap":884},"2026-01-12",2884100,{"date":1224,"open":812,"high":892,"low":844,"close":892,"change":795,"percent_change":918,"volume":1225,"transactions":9,"vwap":892},"2026-01-09",2694900,{"date":1227,"open":820,"high":946,"low":820,"close":811,"change":218,"percent_change":412,"volume":1228,"transactions":9,"vwap":811},"2026-01-08",4102200,{"date":1230,"open":891,"high":946,"low":844,"close":927,"change":208,"percent_change":296,"volume":1231,"transactions":9,"vwap":927},"2026-01-07",2983500,{"date":1233,"open":758,"high":825,"low":770,"close":917,"change":510,"percent_change":1234,"volume":1235,"transactions":9,"vwap":917},"2026-01-06",0.38,3497600,{"date":1237,"open":770,"high":818,"low":869,"close":837,"change":794,"percent_change":795,"volume":1238,"transactions":9,"vwap":837},"2026-01-05",5611000,{"date":1240,"open":1059,"high":869,"low":860,"close":869,"change":1146,"percent_change":175,"volume":1241,"transactions":9,"vwap":869},"2026-01-02",3938000,{"date":1243,"open":1244,"high":760,"low":1245,"close":785,"change":412,"percent_change":737,"volume":1246,"transactions":9,"vwap":785},"2025-12-31",31.049999,30.95,3012000,{"date":1248,"open":779,"high":760,"low":780,"close":1249,"change":794,"percent_change":795,"volume":1250,"transactions":9,"vwap":1249},"2025-12-30",31.059999,2941200,{"date":1252,"open":780,"high":760,"low":860,"close":860,"change":695,"percent_change":681,"volume":1253,"transactions":9,"vwap":860},"2025-12-29",3519500,{"date":1255,"open":752,"high":856,"low":1060,"close":1249,"change":208,"percent_change":296,"volume":1256,"transactions":9,"vwap":1249},"2025-12-26",2253700,{"date":1258,"open":752,"high":744,"low":1244,"close":752,"change":245,"percent_change":385,"volume":1259,"transactions":9,"vwap":752},"2025-12-24",1669100,{"date":1261,"open":1244,"high":1262,"low":1060,"close":1244,"change":412,"percent_change":737,"volume":1263,"transactions":9,"vwap":1244},"2025-12-23",31.14,3328800,{"date":1265,"open":764,"high":750,"low":1262,"close":764,"change":440,"percent_change":22,"volume":1266,"transactions":9,"vwap":764},"2025-12-22",3244000,{"date":1268,"open":1249,"high":745,"low":1244,"close":1262,"change":217,"percent_change":218,"volume":1269,"transactions":9,"vwap":1262},"2025-12-19",3486700,{"date":1271,"open":856,"high":757,"low":744,"close":764,"change":566,"percent_change":839,"volume":1272,"transactions":9,"vwap":764},"2025-12-18",3845100,{"date":1274,"open":759,"high":1262,"low":1059,"close":1060,"change":208,"percent_change":296,"volume":1275,"transactions":9,"vwap":1060},"2025-12-17",4066400,{"date":1277,"open":1244,"high":856,"low":780,"close":759,"change":152,"percent_change":636,"volume":1278,"transactions":9,"vwap":759},"2025-12-16",2657200,{"date":1280,"open":759,"high":1262,"low":860,"close":1060,"change":528,"percent_change":794,"volume":1281,"transactions":9,"vwap":1060},"2025-12-15",3722900,{"date":1283,"open":759,"high":935,"low":789,"close":780,"change":296,"percent_change":1284,"volume":1285,"transactions":9,"vwap":780},"2025-12-12",-0.42,4305700,{"date":1287,"open":785,"high":757,"low":785,"close":764,"change":603,"percent_change":604,"volume":1288,"transactions":9,"vwap":764},"2025-12-11",4401100,{"date":1290,"open":774,"high":752,"low":799,"close":775,"change":903,"percent_change":981,"volume":1291,"transactions":9,"vwap":775},"2025-12-10",4299100,{"date":1293,"open":800,"high":508,"low":985,"close":735,"change":377,"percent_change":377,"volume":1294,"transactions":9,"vwap":735},"2025-12-09",3595200,{"date":1296,"open":985,"high":774,"low":518,"close":735,"change":377,"percent_change":377,"volume":1297,"transactions":9,"vwap":735},"2025-12-08",3293700,{"date":1299,"open":700,"high":509,"low":700,"close":735,"change":603,"percent_change":604,"volume":1300,"transactions":9,"vwap":735},"2025-12-05",4227000,{"date":1302,"open":774,"high":774,"low":700,"close":490,"change":909,"percent_change":1303,"volume":1304,"transactions":9,"vwap":490},"2025-12-04",-0.29,3465900,{"date":1306,"open":507,"high":774,"low":700,"close":1067,"change":245,"percent_change":385,"volume":1307,"transactions":9,"vwap":1067},"2025-12-03",4083900,{"date":1309,"open":439,"high":498,"low":989,"close":799,"change":341,"percent_change":519,"volume":1310,"transactions":9,"vwap":799},"2025-12-02",3812900,{"date":1312,"open":670,"high":559,"low":491,"close":543,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":543},"2025-12-01",-0.3,-0.97,3466800,{"date":1317,"open":793,"high":860,"low":1067,"close":1245,"change":22,"percent_change":23,"volume":1318,"transactions":9,"vwap":1245},"2025-11-28",1543800,{"date":1320,"open":507,"high":1245,"low":518,"close":499,"change":576,"percent_change":52,"volume":1321,"transactions":9,"vwap":499},"2025-11-26",2984200,{"date":1323,"open":475,"high":490,"low":712,"close":518,"change":341,"percent_change":519,"volume":1324,"transactions":9,"vwap":518},"2025-11-25",3000000,{"date":1326,"open":527,"high":989,"low":455,"close":475,"change":510,"percent_change":511,"volume":1327,"transactions":9,"vwap":475},"2025-11-24",3263800,{"date":1329,"open":680,"high":481,"low":610,"close":409,"change":385,"percent_change":102,"volume":1330,"transactions":9,"vwap":409},"2025-11-21",4122200,{"date":1332,"open":475,"high":419,"low":273,"close":375,"change":483,"percent_change":484,"volume":1333,"transactions":9,"vwap":375},"2025-11-20",5051800,{"date":1335,"open":712,"high":430,"low":366,"close":366,"change":296,"percent_change":1284,"volume":1336,"transactions":9,"vwap":366},"2025-11-19",4806200,{"date":1338,"open":712,"high":427,"low":712,"close":491,"change":656,"percent_change":192,"volume":1339,"transactions":9,"vwap":491},"2025-11-18",4402100,{"date":1341,"open":1067,"high":1342,"low":712,"close":430,"change":663,"percent_change":1343,"volume":1344,"transactions":9,"vwap":430},"2025-11-17",30.94,-0.81,3952700,{"date":1346,"open":557,"high":793,"low":438,"close":509,"change":245,"percent_change":385,"volume":1347,"transactions":9,"vwap":509},"2025-11-14",2940000,{"date":1349,"open":760,"high":1262,"low":993,"close":501,"change":1303,"percent_change":266,"volume":1350,"transactions":9,"vwap":501},"2025-11-13",4029700,{"date":1352,"open":757,"high":845,"low":752,"close":856,"change":226,"percent_change":431,"volume":1353,"transactions":9,"vwap":856},"2025-11-12",2619700,{"date":1355,"open":757,"high":750,"low":764,"close":813,"change":377,"percent_change":377,"volume":1356,"transactions":9,"vwap":813},"2025-11-11",1889300,{"date":1358,"open":775,"high":813,"low":779,"close":813,"change":246,"percent_change":159,"volume":1359,"transactions":9,"vwap":813},"2025-11-10",2362100,{"date":1361,"open":1245,"high":779,"low":799,"close":1059,"change":245,"percent_change":385,"volume":1362,"transactions":9,"vwap":1059},"2025-11-07",3898000,{"date":1364,"open":760,"high":1071,"low":785,"close":785,"change":695,"percent_change":681,"volume":1365,"transactions":9,"vwap":785},"2025-11-06",3876500,{"date":1367,"open":499,"high":1262,"low":1067,"close":780,"change":510,"percent_change":511,"volume":1368,"transactions":9,"vwap":780},"2025-11-05",3278200,{"date":1370,"open":774,"high":860,"low":993,"close":774,"change":716,"percent_change":717,"volume":1371,"transactions":9,"vwap":774},"2025-11-04",5875100,{"date":1373,"open":752,"high":744,"low":499,"close":780,"change":681,"percent_change":865,"volume":1374,"transactions":9,"vwap":780},"2025-11-03",4023400,{"date":1376,"open":844,"high":844,"low":813,"close":861,"change":412,"percent_change":737,"volume":1377,"transactions":9,"vwap":861},"2025-10-31",3094600,{"date":1379,"open":917,"high":838,"low":826,"close":758,"change":333,"percent_change":814,"volume":1380,"transactions":9,"vwap":758},"2025-10-30",3187800,{"date":1382,"open":897,"high":1093,"low":946,"close":908,"change":209,"percent_change":1034,"volume":1383,"transactions":9,"vwap":908},"2025-10-29",3215800,{"date":1385,"open":1174,"high":1115,"low":879,"close":879,"change":192,"percent_change":551,"volume":1386,"transactions":9,"vwap":879},"2025-10-28",2602400,{"date":1388,"open":1093,"high":1215,"low":879,"close":901,"change":1195,"percent_change":931,"volume":1389,"transactions":9,"vwap":901},"2025-10-27",2336600,{"date":1391,"open":1139,"high":897,"low":892,"close":1105,"change":636,"percent_change":967,"volume":1392,"transactions":9,"vwap":1105},"2025-10-24",2256100,{"date":1394,"open":891,"high":878,"low":818,"close":836,"change":245,"percent_change":385,"volume":1395,"transactions":9,"vwap":836},"2025-10-23",1866300,{"date":1397,"open":1094,"high":831,"low":818,"close":891,"change":112,"percent_change":1072,"volume":1398,"transactions":9,"vwap":891},"2025-10-22",3126800,{"date":1400,"open":897,"high":1110,"low":878,"close":1094,"change":218,"percent_change":909,"volume":1401,"transactions":9,"vwap":1094},"2025-10-21",2736900,{"date":1403,"open":946,"high":879,"low":946,"close":879,"change":722,"percent_change":1404,"volume":1405,"transactions":9,"vwap":879},"2025-10-20",0.8,3089200,{"date":1407,"open":837,"high":945,"low":869,"close":927,"change":603,"percent_change":604,"volume":1408,"transactions":9,"vwap":927},"2025-10-17",4440600,{"date":1410,"open":908,"high":885,"low":845,"close":837,"change":681,"percent_change":1411,"volume":1412,"transactions":9,"vwap":837},"2025-10-16",-0.6,3672400,{"date":1414,"open":880,"high":913,"low":891,"close":908,"change":510,"percent_change":1234,"volume":1415,"transactions":9,"vwap":908},"2025-10-15",2706700,{"date":1417,"open":869,"high":946,"low":753,"close":812,"change":245,"percent_change":385,"volume":1418,"transactions":9,"vwap":812},"2025-10-14",2978200,{"date":1420,"open":770,"high":927,"low":751,"close":820,"change":89,"percent_change":1421,"volume":1422,"transactions":9,"vwap":820},"2025-10-13",0.71,2497500,{"date":1424,"open":836,"high":878,"low":856,"close":856,"change":413,"percent_change":1425,"volume":1426,"transactions":9,"vwap":856},"2025-10-10",-1.05,6273100,{"date":1428,"open":902,"high":1215,"low":891,"close":891,"change":193,"percent_change":1429,"volume":1430,"transactions":9,"vwap":891},"2025-10-09",-0.76,3516500,{"date":1432,"open":901,"high":1115,"low":1093,"close":1111,"change":226,"percent_change":431,"volume":1433,"transactions":9,"vwap":1111},"2025-10-08",2001100,{"date":1435,"open":1115,"high":1123,"low":879,"close":1110,"change":208,"percent_change":296,"volume":1436,"transactions":9,"vwap":1110},"2025-10-07",2598300,{"date":1438,"open":1110,"high":896,"low":890,"close":896,"change":22,"percent_change":1195,"volume":1439,"transactions":9,"vwap":896},"2025-10-06",2591200,{"date":1441,"open":1174,"high":1169,"low":1111,"close":1214,"change":22,"percent_change":1195,"volume":1442,"transactions":9,"vwap":1214},"2025-10-03",3074800,{"date":1444,"open":1168,"high":1179,"low":879,"close":901,"change":217,"percent_change":218,"volume":1445,"transactions":9,"vwap":901},"2025-10-02",2214300,{"date":1447,"open":908,"high":1174,"low":838,"close":1215,"change":510,"percent_change":1234,"volume":1448,"transactions":9,"vwap":1215},"2025-10-01",3710400,{"date":1450,"open":1124,"high":1123,"low":892,"close":884,"change":112,"percent_change":1203,"volume":1451,"transactions":9,"vwap":884},"2025-09-30",4053800,{"date":1453,"open":1123,"high":1190,"low":1110,"close":896,"change":377,"percent_change":377,"volume":1454,"transactions":9,"vwap":896},"2025-09-29",1896400,{"date":1456,"open":901,"high":1169,"low":902,"close":896,"change":603,"percent_change":722,"volume":1457,"transactions":9,"vwap":896},"2025-09-26",1569200,{"date":1459,"open":1173,"high":1173,"low":897,"close":1098,"change":112,"percent_change":1203,"volume":1460,"transactions":9,"vwap":1098},"2025-09-25",2662100,{"date":1462,"open":1463,"high":1464,"low":1173,"close":1173,"change":431,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1173},"2025-09-24",32.060001,32.080002,-0.5,2562400,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":208,"percent_change":716,"volume":1473,"transactions":9,"vwap":1472},"2025-09-23",32.07,32.12,32,32.040001,3655300,{"date":1475,"open":1469,"high":1476,"low":1477,"close":1464,"change":226,"percent_change":431,"volume":1478,"transactions":9,"vwap":1464},"2025-09-22",32.11,31.99,1960500,{"date":1480,"open":1481,"high":1482,"low":1188,"close":1483,"change":22,"percent_change":1195,"volume":1484,"transactions":9,"vwap":1483},"2025-09-19",32.099998,32.14,32.13,3082200,{"date":1486,"open":1487,"high":1488,"low":1477,"close":1481,"change":377,"percent_change":377,"volume":1489,"transactions":9,"vwap":1481},"2025-09-18",32.09,32.16,2724600,{"date":1491,"open":1470,"high":178,"low":1471,"close":1481,"change":217,"percent_change":218,"volume":1492,"transactions":9,"vwap":1481},"2025-09-17",2710300,{"date":1494,"open":1481,"high":1483,"low":25,"close":1476,"change":440,"percent_change":22,"volume":1495,"transactions":9,"vwap":1476},"2025-09-16",2619800,{"date":1497,"open":25,"high":1470,"low":25,"close":1481,"change":510,"percent_change":1234,"volume":1498,"transactions":9,"vwap":1481},"2025-09-15",2882800,{"date":1500,"open":1501,"high":1501,"low":1119,"close":1502,"change":192,"percent_change":551,"volume":1503,"transactions":9,"vwap":1502},"2025-09-12",32.049999,31.98,2854800,{"date":1505,"open":1178,"high":1487,"low":1119,"close":1501,"change":341,"percent_change":447,"volume":1506,"transactions":9,"vwap":1501},"2025-09-11",4069100,{"date":1508,"open":1169,"high":1119,"low":1168,"close":1207,"change":315,"percent_change":89,"volume":1509,"transactions":9,"vwap":1207},"2025-09-10",2708000,{"date":1511,"open":1173,"high":1173,"low":890,"close":1512,"change":192,"percent_change":551,"volume":1513,"transactions":9,"vwap":1512},"2025-09-09",31.8,3461800,{"date":1515,"open":1110,"high":1207,"low":901,"close":1207,"change":576,"percent_change":127,"volume":1516,"transactions":9,"vwap":1207},"2025-09-08",2896400,{"date":1518,"open":1105,"high":901,"low":880,"close":902,"change":89,"percent_change":286,"volume":1519,"transactions":9,"vwap":902},"2025-09-05",3575000,{"date":1521,"open":927,"high":838,"low":811,"close":838,"change":510,"percent_change":1234,"volume":1522,"transactions":9,"vwap":838},"2025-09-04",2886600,{"date":1524,"open":837,"high":844,"low":758,"close":811,"change":315,"percent_change":89,"volume":1525,"transactions":9,"vwap":811},"2025-09-03",3545300,{"date":1527,"open":745,"high":837,"low":1071,"close":758,"change":922,"percent_change":923,"volume":1528,"transactions":9,"vwap":758},"2025-09-02",3602200,{"date":1530,"open":884,"high":1094,"low":818,"close":891,"change":431,"percent_change":73,"volume":1531,"transactions":9,"vwap":891},"2025-08-29",3010500,{"date":1533,"open":897,"high":897,"low":878,"close":884,"change":217,"percent_change":218,"volume":1534,"transactions":9,"vwap":884},"2025-08-28",2107900,{"date":1536,"open":885,"high":1105,"low":889,"close":1094,"change":528,"percent_change":794,"volume":1537,"transactions":9,"vwap":1094},"2025-08-27",2345300,{"date":1539,"open":884,"high":890,"low":832,"close":913,"change":377,"percent_change":377,"volume":1540,"transactions":9,"vwap":913},"2025-08-26",2396200,{"date":1542,"open":897,"high":901,"low":1139,"close":913,"change":324,"percent_change":765,"volume":1543,"transactions":9,"vwap":913},"2025-08-25",2960300,{"date":1545,"open":838,"high":1214,"low":830,"close":902,"change":306,"percent_change":1546,"volume":1547,"transactions":9,"vwap":902},"2025-08-22",0.73,2688800,{"date":1549,"open":927,"high":946,"low":811,"close":946,"change":22,"percent_change":23,"volume":1550,"transactions":9,"vwap":946},"2025-08-21",2476200,{"date":1552,"open":880,"high":880,"low":812,"close":891,"change":208,"percent_change":296,"volume":1553,"transactions":9,"vwap":891},"2025-08-20",2906900,{"date":1555,"open":946,"high":892,"low":825,"close":838,"change":440,"percent_change":22,"volume":1556,"transactions":9,"vwap":838},"2025-08-19",3044200,{"date":1558,"open":830,"high":946,"low":812,"close":946,"change":1195,"percent_change":1559,"volume":1560,"transactions":9,"vwap":946},"2025-08-18",0.29,2877200,{"date":1562,"open":818,"high":917,"low":806,"close":812,"change":208,"percent_change":296,"volume":1563,"transactions":9,"vwap":812},"2025-08-15",2478500,{"date":1565,"open":944,"high":917,"low":770,"close":818,"change":226,"percent_change":431,"volume":1566,"transactions":9,"vwap":818},"2025-08-14",1652800,{"date":1568,"open":811,"high":838,"low":806,"close":946,"change":385,"percent_change":96,"volume":1569,"transactions":9,"vwap":946},"2025-08-13",3296100,{"date":1571,"open":856,"high":824,"low":856,"close":837,"change":795,"percent_change":918,"volume":1572,"transactions":9,"vwap":837},"2025-08-12",3240600,{"date":1574,"open":750,"high":750,"low":744,"close":1262,"change":656,"percent_change":695,"volume":1575,"transactions":9,"vwap":1262},"2025-08-11",1618500,{"date":1577,"open":759,"high":870,"low":1060,"close":870,"change":510,"percent_change":511,"volume":1578,"transactions":9,"vwap":870},"2025-08-08",1950000,{"date":1580,"open":870,"high":753,"low":779,"close":1060,"change":412,"percent_change":737,"volume":1581,"transactions":9,"vwap":1060},"2025-08-07",2387300,{"date":1583,"open":753,"high":845,"low":759,"close":1262,"change":192,"percent_change":551,"volume":1584,"transactions":9,"vwap":1262},"2025-08-06",3654200,{"date":1586,"open":753,"high":826,"low":744,"close":861,"change":208,"percent_change":296,"volume":1587,"transactions":9,"vwap":861},"2025-08-05",3702900,{"date":1589,"open":744,"high":845,"low":752,"close":751,"change":285,"percent_change":1590,"volume":1591,"transactions":9,"vwap":751},"2025-08-04",0.68,3871000,{"date":1593,"open":780,"high":1249,"low":499,"close":1060,"change":333,"percent_change":814,"volume":1594,"transactions":9,"vwap":1060},"2025-08-01",3457600,{"date":1596,"open":807,"high":869,"low":935,"close":751,"change":603,"percent_change":604,"volume":1597,"transactions":9,"vwap":751},"2025-07-31",3379100,{"date":1599,"open":861,"high":826,"low":752,"close":935,"change":192,"percent_change":551,"volume":1600,"transactions":9,"vwap":935},"2025-07-30",4349800,{"date":1602,"open":764,"high":770,"low":764,"close":807,"change":566,"percent_change":839,"volume":1603,"transactions":9,"vwap":807},"2025-07-29",4425800,{"date":1605,"open":764,"high":745,"low":752,"close":856,"change":226,"percent_change":431,"volume":1606,"transactions":9,"vwap":856},"2025-07-28",2784200,{"date":1608,"open":813,"high":861,"low":744,"close":813,"change":245,"percent_change":385,"volume":1609,"transactions":9,"vwap":813},"2025-07-25",2521900,{"date":1611,"open":760,"high":935,"low":759,"close":856,"change":528,"percent_change":794,"volume":1612,"transactions":9,"vwap":856},"2025-07-24",2848700,{"date":1614,"open":813,"high":757,"low":759,"close":744,"change":208,"percent_change":296,"volume":1615,"transactions":9,"vwap":744},"2025-07-23",2973100,{"date":1617,"open":764,"high":757,"low":1071,"close":764,"change":528,"percent_change":794,"volume":1618,"transactions":9,"vwap":764},"2025-07-22",3642400,{"date":1620,"open":753,"high":769,"low":744,"close":856,"change":208,"percent_change":296,"volume":1621,"transactions":9,"vwap":856},"2025-07-21",6380500,{"date":1623,"open":751,"high":845,"low":1262,"close":935,"change":226,"percent_change":431,"volume":1624,"transactions":9,"vwap":935},"2025-07-18",3861800,{"date":1626,"open":1244,"high":753,"low":1059,"close":750,"change":246,"percent_change":159,"volume":1627,"transactions":9,"vwap":750},"2025-07-17",4724400,{"date":1629,"open":1249,"high":752,"low":507,"close":1244,"change":566,"percent_change":567,"volume":1630,"transactions":9,"vwap":1244},"2025-07-16",3869400,{"date":1632,"open":745,"high":750,"low":1342,"close":1342,"change":483,"percent_change":1052,"volume":1633,"transactions":9,"vwap":1342},"2025-07-15",3572500,{"date":1635,"open":745,"high":757,"low":780,"close":1071,"change":909,"percent_change":1303,"volume":1636,"transactions":9,"vwap":1071},"2025-07-14",4163800,{"date":1638,"open":845,"high":758,"low":813,"close":861,"change":922,"percent_change":923,"volume":1639,"transactions":9,"vwap":861},"2025-07-11",4060200,{"date":1641,"open":757,"high":811,"low":935,"close":806,"change":246,"percent_change":159,"volume":1642,"transactions":9,"vwap":806},"2025-07-10",5649100,{"date":1644,"open":779,"high":750,"low":779,"close":745,"change":795,"percent_change":918,"volume":1645,"transactions":9,"vwap":745},"2025-07-09",2964500,{"date":1647,"open":1067,"high":1060,"low":799,"close":860,"change":1195,"percent_change":1559,"volume":1648,"transactions":9,"vwap":860},"2025-07-08",3323300,{"date":1650,"open":508,"high":1060,"low":501,"close":800,"change":412,"percent_change":737,"volume":1651,"transactions":9,"vwap":800},"2025-07-07",4117400,{"date":1653,"open":774,"high":775,"low":735,"close":1059,"change":566,"percent_change":567,"volume":1654,"transactions":9,"vwap":1059},"2025-07-03",2765400,{"date":1656,"open":670,"high":499,"low":525,"close":774,"change":306,"percent_change":1657,"volume":1658,"transactions":9,"vwap":774},"2025-07-02",0.75,5645300,{"date":1660,"open":446,"high":730,"low":462,"close":670,"change":217,"percent_change":218,"volume":1661,"transactions":9,"vwap":670},"2025-07-01",3001400,{"date":1663,"open":989,"high":559,"low":437,"close":419,"change":603,"percent_change":604,"volume":1664,"transactions":9,"vwap":419},"2025-06-30",4119600,{"date":1666,"open":439,"high":700,"low":535,"close":437,"change":192,"percent_change":536,"volume":1667,"transactions":9,"vwap":437},"2025-06-27",2423900,{"date":1669,"open":694,"high":439,"low":453,"close":670,"change":795,"percent_change":1670,"volume":1671,"transactions":9,"vwap":670},"2025-06-26",0.62,2429800,{"date":1673,"open":535,"high":712,"low":602,"close":453,"change":909,"percent_change":1303,"volume":1674,"transactions":9,"vwap":453},"2025-06-25",2883400,{"date":1676,"open":602,"high":475,"low":368,"close":535,"change":285,"percent_change":1677,"volume":1678,"transactions":9,"vwap":535},"2025-06-24",0.69,2552800,{"date":1680,"open":376,"high":648,"low":284,"close":376,"change":245,"percent_change":385,"volume":1681,"transactions":9,"vwap":376},"2025-06-23",2048700,{"date":1683,"open":610,"high":602,"low":610,"close":375,"change":245,"percent_change":246,"volume":1684,"transactions":9,"vwap":375},"2025-06-20",2894700,{"date":1686,"open":272,"high":273,"low":272,"close":610,"change":603,"percent_change":956,"volume":1687,"transactions":9,"vwap":610},"2025-06-18",2166900,{"date":1689,"open":1690,"high":1033,"low":627,"close":358,"change":208,"percent_change":296,"volume":1691,"transactions":9,"vwap":358},"2025-06-17",30.24,3085300,{"date":1693,"open":272,"high":680,"low":358,"close":399,"change":794,"percent_change":903,"volume":1694,"transactions":9,"vwap":399},"2025-06-16",3395800,{"date":1696,"open":383,"high":613,"low":348,"close":620,"change":483,"percent_change":484,"volume":1697,"transactions":9,"vwap":620},"2025-06-13",2820600,{"date":1699,"open":461,"high":462,"low":375,"close":400,"change":192,"percent_change":536,"volume":1700,"transactions":9,"vwap":400},"2025-06-12",3463100,{"date":1702,"open":534,"high":535,"low":648,"close":602,"change":656,"percent_change":192,"volume":1703,"transactions":9,"vwap":602},"2025-06-11",2467900,{"date":1705,"open":357,"high":462,"low":376,"close":461,"change":603,"percent_change":604,"volume":1706,"transactions":9,"vwap":461},"2025-06-10",1586100,{"date":1708,"open":383,"high":461,"low":383,"close":573,"change":603,"percent_change":604,"volume":1709,"transactions":9,"vwap":573},"2025-06-09",2235900,{"date":1711,"open":400,"high":400,"low":392,"close":1033,"change":208,"percent_change":296,"volume":1712,"transactions":9,"vwap":1033},"2025-06-06",2714500,{"date":1714,"open":368,"high":648,"low":1033,"close":375,"change":152,"percent_change":636,"volume":1715,"transactions":9,"vwap":375},"2025-06-05",3195000,{"date":1717,"open":399,"high":400,"low":284,"close":1033,"change":23,"percent_change":393,"volume":1718,"transactions":9,"vwap":1033},"2025-06-04",2991700,{"date":1720,"open":1721,"high":284,"low":1722,"close":1010,"change":636,"percent_change":637,"volume":1723,"transactions":9,"vwap":1010},"2025-06-03",30.059999,30.049999,3510300,{"date":1725,"open":1721,"high":348,"low":1726,"close":1727,"change":681,"percent_change":1106,"volume":1728,"transactions":9,"vwap":1727},"2025-06-02",29.87,30.040001,4104600,{"date":1730,"open":284,"high":1033,"low":263,"close":392,"change":22,"percent_change":23,"volume":1731,"transactions":9,"vwap":392},"2025-05-30",2507000,{"date":1733,"open":284,"high":367,"low":281,"close":304,"change":245,"percent_change":246,"volume":1734,"transactions":9,"vwap":304},"2025-05-29",2896700,{"date":1736,"open":375,"high":573,"low":1737,"close":281,"change":681,"percent_change":1106,"volume":1738,"transactions":9,"vwap":281},"2025-05-28",30.11,3105700,{"date":1740,"open":400,"high":376,"low":281,"close":400,"change":604,"percent_change":957,"volume":1741,"transactions":9,"vwap":400},"2025-05-27",4014100,{"date":1743,"open":351,"high":391,"low":253,"close":292,"change":22,"percent_change":23,"volume":1744,"transactions":9,"vwap":292},"2025-05-23",2756200,{"date":1746,"open":1747,"high":275,"low":242,"close":1722,"change":245,"percent_change":246,"volume":1748,"transactions":9,"vwap":1722},"2025-05-22",29.95,4931200,{"date":1750,"open":357,"high":602,"low":295,"close":295,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":295},"2025-05-21",-0.47,-1.54,4181300,{"date":1755,"open":455,"high":543,"low":374,"close":409,"change":412,"percent_change":413,"volume":1756,"transactions":9,"vwap":409},"2025-05-20",2370200,{"date":1758,"open":721,"high":535,"low":680,"close":535,"change":528,"percent_change":315,"volume":1759,"transactions":9,"vwap":535},"2025-05-19",2608800,{"date":1761,"open":534,"high":481,"low":721,"close":446,"change":603,"percent_change":604,"volume":1762,"transactions":9,"vwap":446},"2025-05-16",1894400,{"date":1764,"open":610,"high":694,"low":383,"close":409,"change":341,"percent_change":519,"volume":1765,"transactions":9,"vwap":409},"2025-05-15",2893300,{"date":1767,"open":602,"high":462,"low":1033,"close":367,"change":209,"percent_change":468,"volume":1768,"transactions":9,"vwap":367},"2025-05-14",2594600,{"date":1770,"open":376,"high":374,"low":680,"close":461,"change":23,"percent_change":393,"volume":1771,"transactions":9,"vwap":461},"2025-05-13",2679800,{"date":1773,"open":409,"high":453,"low":273,"close":680,"change":385,"percent_change":102,"volume":1774,"transactions":9,"vwap":680},"2025-05-12",3195200,{"date":1776,"open":1010,"high":383,"low":1737,"close":1010,"change":152,"percent_change":636,"volume":1777,"transactions":9,"vwap":1010},"2025-05-09",3529100,{"date":1779,"open":358,"high":400,"low":627,"close":275,"change":217,"percent_change":218,"volume":1780,"transactions":9,"vwap":275},"2025-05-08",4431800,{"date":1782,"open":1690,"high":1690,"low":263,"close":621,"change":794,"percent_change":903,"volume":1783,"transactions":9,"vwap":621},"2025-05-07",2978500,{"date":1785,"open":350,"high":275,"low":332,"close":292,"change":315,"percent_change":306,"volume":1786,"transactions":9,"vwap":292},"2025-05-06",3350200,{"date":1788,"open":292,"high":1010,"low":303,"close":262,"change":296,"percent_change":297,"volume":1789,"transactions":9,"vwap":262},"2025-05-05",2457000,{"date":1791,"open":295,"high":1690,"low":295,"close":621,"change":903,"percent_change":1129,"volume":1792,"transactions":9,"vwap":621},"2025-05-02",4408300,{"date":1794,"open":1010,"high":1010,"low":1795,"close":321,"change":193,"percent_change":1796,"volume":1797,"transactions":9,"vwap":321},"2025-05-01",29.91,-0.8,3553600,{"date":1799,"open":358,"high":383,"low":1800,"close":358,"change":431,"percent_change":1203,"volume":1801,"transactions":9,"vwap":358},"2025-04-30",30.030001,4197300,{"date":1803,"open":383,"high":368,"low":392,"close":400,"change":152,"percent_change":636,"volume":1804,"transactions":9,"vwap":400},"2025-04-29",2323000,{"date":1806,"open":399,"high":400,"low":620,"close":273,"change":315,"percent_change":306,"volume":1807,"transactions":9,"vwap":273},"2025-04-28",1783700,{"date":1809,"open":399,"high":610,"low":1722,"close":392,"change":152,"percent_change":636,"volume":1810,"transactions":9,"vwap":392},"2025-04-25",3894900,{"date":182,"open":1747,"high":272,"low":1795,"close":272,"change":107,"percent_change":1404,"volume":1812,"transactions":9,"vwap":272},3317300]