[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSK":3,"homepage-market-summary":30,"stock-historical-PSK":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PSK","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},"State Street SPDR ICE Preferred Securities ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.8109,1.92,"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},28.19,28.32,28.38,28.18,28.27,-0.08,-0.28,306522.295649,33.17,27.9961,112867.35731586056,3.7,4289,{"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},33.77,115608,42196906.686281,-11.71,"2025-04-24",[184,187,196,207,217,225,236,246,256,266,274,285,295,302,311,321,330,339,346,355,365,374,383,393,402,411,421,430,439,447,455,465,472,480,487,497,506,515,525,531,537,544,552,562,571,578,586,595,604,612,619,626,633,641,648,658,666,675,684,692,701,707,711,714,719,724,727,730,734,740,747,752,759,763,766,773,779,785,791,795,799,805,809,813,816,820,824,827,831,840,847,852,858,862,866,871,875,879,885,890,897,903,907,913,921,926,929,934,940,945,951,954,959,963,968,973,977,981,987,992,996,1000,1005,1008,1012,1016,1021,1025,1028,1032,1035,1039,1042,1047,1050,1053,1058,1063,1067,1071,1074,1076,1079,1084,1089,1095,1100,1104,1110,1117,1123,1130,1136,1142,1148,1154,1157,1162,1166,1171,1177,1181,1185,1191,1197,1203,1205,1209,1212,1216,1219,1224,1226,1229,1235,1239,1244,1248,1252,1258,1261,1264,1269,1273,1277,1280,1283,1287,1291,1296,1299,1305,1309,1313,1316,1321,1324,1327,1332,1335,1339,1342,1346,1349,1351,1355,1360,1363,1367,1371,1374,1377,1380,1385,1388,1392,1395,1399,1402,1405,1408,1412,1417,1420,1424,1428,1430,1433,1436,1439,1444,1447,1452,1458,1464,1470,1474,1480,1486,1490,1494,1499,1504,1509,1513,1517,1523,1527,1532,1537,1542,1545,1550,1555,1560,1565,1571,1575,1579,1582,1589,1595,1600,1605,1610,1616,1623,1629,1635,1641,1645,1649,1654,1659,1663,1667,1670,1674,1678,1683,1687,1690,1695,1698,1701,1704,1707,1710,1713,1718,1721,1724,1727,1730,1734,1737,1740,1743,1747,1749,1752,1755,1758,1761,1764,1767,1770,1772,1775,1778,1781,1784,1787,1790,1793,1796,1798,1800,1804,1807,1810,1813,1816,1819,1823,1827,1830,1833,1836,1839,1843,1847,1850,1853,1856,1858,1861,1865,1869,1872,1876,1879,1882,1885,1888,1890,1894,1897,1900,1903,1906,1909,1912,1914,1916,1919,1922,1926,1929,1932,1936,1939,1942,1945,1948],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},1414,28.2605,{"date":188,"open":189,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",28.35,28.17,-0.09,-0.32,175623.2688,1305,28.2381,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",28.45,28.6254,28.29,28.36,-0.07,-0.25,167761.4876,1113,28.4164,{"date":208,"open":209,"high":210,"low":26,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",28.13,28.44,28.43,0.09,0.32,355153.951843,2243,28.2523,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":22,"percent_change":23,"volume":222,"transactions":223,"vwap":224},"2026-09-30",28.49,28.22,28.34,198651.859176,1205,28.3208,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",28.55,28.57,28.3201,28.42,-0.12,-0.42,144137.978834,977,28.4454,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",28.68,28.535,28.54,-0.23,-0.8,168231.84335,936,28.5827,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":231,"volume":253,"transactions":254,"vwap":255},"2026-09-25",28.81,28.82,28.66,28.77,-0.035,96544.247297,729,28.738,{"date":257,"open":258,"high":259,"low":251,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",28.88,28.8999,28.805,-0.075,-0.26,144218.9701,703,28.8546,{"date":267,"open":268,"high":268,"low":269,"close":258,"change":241,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",29.1,28.8,-0.79,136210.3635,818,28.8656,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",29.18,29.29,29.03,29.11,-0.11,-0.38,165897.27376,772,29.156,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":107,"volume":292,"transactions":293,"vwap":294},"2026-09-21",29.17,29.285,29.15,29.22,0.07,333384.101837,874,29.1733,{"date":296,"open":297,"high":297,"low":298,"close":289,"change":280,"percent_change":281,"volume":299,"transactions":300,"vwap":301},"2026-09-18",29.19,29.12,94832.4007,443,29.1708,{"date":303,"open":304,"high":304,"low":297,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",29.28,29.26,0.15,0.52,145045.510846,832,29.2263,{"date":312,"open":313,"high":314,"low":315,"close":279,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",28.96,29.215,28.95,0.18,0.62,175278.72259,1179,29.0303,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":22,"percent_change":23,"volume":327,"transactions":328,"vwap":329},"2026-09-15",28.91,29.01,28.78,28.93,261720.059,848,28.9413,{"date":331,"open":324,"high":332,"low":333,"close":324,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",29.138,29,-0.06,-0.21,94985.57418,576,29.0572,{"date":340,"open":279,"high":341,"low":342,"close":342,"change":152,"percent_change":82,"volume":343,"transactions":344,"vwap":345},"2026-09-11",29.1699,29.07,70287.247579,462,29.1177,{"date":347,"open":348,"high":348,"low":349,"close":278,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",29.16,28.99,-0.19,-0.65,85080.596987,627,29.0315,{"date":356,"open":357,"high":358,"low":359,"close":290,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",29.32,29.4437,29.184131,-0.13,-0.44,119227.434361,618,29.2488,{"date":366,"open":367,"high":368,"low":357,"close":367,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",29.35,29.41,0.0006,0,77803.005146,598,29.3741,{"date":375,"open":376,"high":368,"low":357,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",29.37,29.3494,-0.0306,-0.1,76734.852617,558,29.3662,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":379,"volume":390,"transactions":391,"vwap":392},"2026-09-03",29.43,29.51,29.345,29.38,-0.03,108560.32131,590,29.4406,{"date":394,"open":395,"high":368,"low":396,"close":368,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",29.4,29.34,0.01,0.03,135177.92583,768,29.3746,{"date":403,"open":404,"high":405,"low":406,"close":395,"change":241,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",29.5,29.5099,29.33,-0.78,132482.724107,724,29.4087,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":231,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",29.69,29.74,29.57,29.63,-0.4,82506.979916,609,29.6244,{"date":422,"open":423,"high":424,"low":425,"close":425,"change":191,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",29.81,29.875,29.75,-0.3,70233.801014,427,29.7856,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":435,"percent_change":291,"volume":436,"transactions":437,"vwap":438},"2026-08-27",29.88,29.8,29.84,0.02,104537.834133,611,29.8406,{"date":440,"open":432,"high":441,"low":423,"close":442,"change":334,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",29.9299,29.82,-0.2,56914.27199,439,29.8556,{"date":448,"open":433,"high":449,"low":433,"close":432,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",29.92,0.13,0.44,96262.850743,601,29.8826,{"date":456,"open":457,"high":458,"low":459,"close":425,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",29.6,29.76,29.59,0.16,0.54,151202.11586,615,29.6904,{"date":466,"open":467,"high":468,"low":459,"close":459,"change":360,"percent_change":361,"volume":469,"transactions":470,"vwap":471},"2026-08-21",29.7,29.715,245353.409108,839,29.6502,{"date":473,"open":458,"high":458,"low":474,"close":475,"change":379,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",29.66,29.72,-0.34,188953.213482,822,29.7208,{"date":481,"open":474,"high":442,"low":474,"close":442,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",0.29,0.98,95293.129716,677,29.7322,{"date":488,"open":489,"high":490,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",29.65,29.766,29.53,-0.16,-0.54,165853.858916,913,29.5814,{"date":498,"open":433,"high":499,"low":500,"close":413,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",29.8434,29.68,-0.15,-0.5,76438.3121,528,29.7726,{"date":507,"open":508,"high":509,"low":508,"close":434,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",29.83,29.8999,-0.065,-0.22,51870.066953,573,29.8442,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":213,"volume":522,"transactions":523,"vwap":524},"2026-08-13",29.89,29.9499,29.86,29.905,0.095,105807.31835,488,29.9064,{"date":526,"open":508,"high":432,"low":433,"close":423,"change":527,"percent_change":202,"volume":528,"transactions":529,"vwap":530},"2026-08-12",-0.02,301767.137099,659,29.8224,{"date":532,"open":508,"high":519,"low":533,"close":508,"change":397,"percent_change":398,"volume":534,"transactions":535,"vwap":536},"2026-08-11",29.78,212445.805667,864,29.8072,{"date":538,"open":539,"high":539,"low":540,"close":442,"change":501,"percent_change":502,"volume":541,"transactions":542,"vwap":543},"2026-08-10",29.99,29.79,94978.746394,817,29.8555,{"date":545,"open":546,"high":546,"low":449,"close":547,"change":291,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-07",30,29.97,0.23,88861.82929,634,29.9426,{"date":553,"open":554,"high":555,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-06",30.09,30.17,29.9,-0.14,-0.47,87972.599733,653,29.9942,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":191,"percent_change":426,"volume":568,"transactions":569,"vwap":570},"2026-08-05",30.11,30.14,30.03,30.04,187902.335664,1502,30.0577,{"date":572,"open":573,"high":573,"low":564,"close":574,"change":389,"percent_change":379,"volume":575,"transactions":576,"vwap":577},"2026-08-04",30.21,30.13,83332.791417,735,30.1408,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":231,"percent_change":417,"volume":583,"transactions":584,"vwap":585},"2026-08-03",30.12,30.19,30.16,148554.054058,524,30.1387,{"date":587,"open":588,"high":589,"low":573,"close":590,"change":398,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-31",30.22,30.32,30.28,0.1,92391.33424,515,30.2594,{"date":596,"open":597,"high":597,"low":555,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-30",30.27,30.25,0.08,0.27,173935.493224,706,30.2298,{"date":605,"open":606,"high":607,"low":582,"close":555,"change":280,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-29",30.23,30.26,-0.36,77952.83048,479,30.1964,{"date":613,"open":614,"high":614,"low":615,"close":590,"change":435,"percent_change":291,"volume":616,"transactions":617,"vwap":618},"2026-07-28",30.34,30.2201,67976.7765,382,30.2849,{"date":620,"open":598,"high":589,"low":581,"close":607,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-27",0.06,0.2,119533.014239,736,30.2278,{"date":627,"open":598,"high":598,"low":628,"close":629,"change":397,"percent_change":398,"volume":630,"transactions":631,"vwap":632},"2026-07-24",30.15,30.2,80656.9124,564,30.2087,{"date":634,"open":635,"high":636,"low":582,"close":581,"change":501,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-23",30.29,30.37,-0.49,262850.1303,921,30.1933,{"date":642,"open":589,"high":643,"low":589,"close":614,"change":644,"percent_change":492,"volume":645,"transactions":646,"vwap":647},"2026-07-22",30.4,-0.05,53189.882488,422,30.365,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":557,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-21",30.51,30.53,30.385,30.39,-0.46,104344.76734,837,30.4352,{"date":659,"open":660,"high":661,"low":660,"close":651,"change":599,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-20",30.44,30.54,0.26,96271.4969,641,30.5085,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":671,"percent_change":389,"volume":672,"transactions":673,"vwap":674},"2026-07-17",30.43,30.48,30.45,-0.01,98817.1486,581,30.4442,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":680,"percent_change":443,"volume":681,"transactions":682,"vwap":683},"2026-07-16",30.52,30.4401,30.46,-0.0602,95570.181515,614,30.4736,{"date":685,"open":660,"high":651,"low":660,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-15",30.5202,0.1062,0.35,180263.723273,450,30.4762,{"date":693,"open":679,"high":694,"low":695,"close":696,"change":697,"percent_change":599,"volume":698,"transactions":699,"vwap":700},"2026-07-14",30.4672,30.41,30.414,0.024,66013.1212,397,30.4362,{"date":702,"open":653,"high":643,"low":703,"close":653,"change":671,"percent_change":389,"volume":704,"transactions":705,"vwap":706},"2026-07-13",30.33,97943.39498,715,30.3665,{"date":708,"open":670,"high":651,"low":709,"close":643,"change":22,"percent_change":262,"volume":710,"transactions":9,"vwap":643},"2026-07-10",30.36,84100,{"date":712,"open":643,"high":669,"low":643,"close":669,"change":152,"percent_change":450,"volume":713,"transactions":9,"vwap":669},"2026-07-09",119200,{"date":715,"open":679,"high":716,"low":709,"close":660,"change":717,"percent_change":360,"volume":718,"transactions":9,"vwap":660},"2026-07-08",30.5,-0.04,87500,{"date":720,"open":721,"high":721,"low":722,"close":669,"change":443,"percent_change":351,"volume":723,"transactions":9,"vwap":669},"2026-07-07",30.68,30.47,89300,{"date":725,"open":651,"high":721,"low":716,"close":721,"change":306,"percent_change":52,"volume":726,"transactions":9,"vwap":721},"2026-07-06",91100,{"date":728,"open":670,"high":661,"low":660,"close":651,"change":398,"percent_change":591,"volume":729,"transactions":9,"vwap":651},"2026-07-02",102600,{"date":731,"open":636,"high":732,"low":636,"close":716,"change":389,"percent_change":379,"volume":733,"transactions":9,"vwap":716},"2026-07-01",30.58,145800,{"date":735,"open":736,"high":737,"low":738,"close":651,"change":202,"percent_change":241,"volume":739,"transactions":9,"vwap":651},"2026-06-30",30.61,30.67,30.49,58600,{"date":741,"open":716,"high":742,"low":636,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-29",30.64,30.6,0.12,0.39,146500,{"date":748,"open":749,"high":669,"low":750,"close":669,"change":621,"percent_change":622,"volume":751,"transactions":9,"vwap":669},"2026-06-26",30.42,30.35,98600,{"date":753,"open":754,"high":755,"low":756,"close":749,"change":231,"percent_change":757,"volume":758,"transactions":9,"vwap":749},"2026-06-25",30.55,30.57,30.38,-0.39,141900,{"date":760,"open":736,"high":761,"low":669,"close":661,"change":398,"percent_change":591,"volume":762,"transactions":9,"vwap":661},"2026-06-24",30.66,77800,{"date":764,"open":722,"high":755,"low":722,"close":650,"change":397,"percent_change":398,"volume":765,"transactions":9,"vwap":650},"2026-06-23",91400,{"date":767,"open":768,"high":769,"low":716,"close":716,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":716},"2026-06-22",30.76,30.8,-0.37,-1.2,132000,{"date":774,"open":775,"high":776,"low":775,"close":777,"change":591,"percent_change":213,"volume":778,"transactions":9,"vwap":777},"2026-06-18",30.79,30.88,30.87,66300,{"date":780,"open":781,"high":781,"low":782,"close":783,"change":527,"percent_change":334,"volume":784,"transactions":9,"vwap":783},"2026-06-17",30.86,30.71,30.77,59400,{"date":786,"open":787,"high":788,"low":789,"close":775,"change":334,"percent_change":350,"volume":790,"transactions":9,"vwap":775},"2026-06-16",30.75,30.85,30.74,126100,{"date":792,"open":789,"high":788,"low":789,"close":788,"change":450,"percent_change":793,"volume":794,"transactions":9,"vwap":788},"2026-06-15",0.42,54300,{"date":796,"open":736,"high":797,"low":736,"close":797,"change":435,"percent_change":291,"volume":798,"transactions":9,"vwap":797},"2026-06-12",30.72,30800,{"date":800,"open":801,"high":802,"low":803,"close":802,"change":82,"percent_change":137,"volume":804,"transactions":9,"vwap":802},"2026-06-11",30.62,30.7,30.56,57800,{"date":806,"open":716,"high":807,"low":722,"close":803,"change":435,"percent_change":291,"volume":808,"transactions":9,"vwap":803},"2026-06-10",30.59,91500,{"date":810,"open":811,"high":811,"low":660,"close":661,"change":389,"percent_change":379,"volume":812,"transactions":9,"vwap":661},"2026-06-09",30.65,70100,{"date":814,"open":761,"high":737,"low":650,"close":755,"change":370,"percent_change":370,"volume":815,"transactions":9,"vwap":755},"2026-06-08",83700,{"date":817,"open":818,"high":802,"low":755,"close":755,"change":557,"percent_change":654,"volume":819,"transactions":9,"vwap":755},"2026-06-05",30.69,125400,{"date":821,"open":822,"high":769,"low":802,"close":782,"change":435,"percent_change":291,"volume":823,"transactions":9,"vwap":782},"2026-06-04",30.78,52700,{"date":825,"open":787,"high":769,"low":811,"close":818,"change":22,"percent_change":262,"volume":826,"transactions":9,"vwap":818},"2026-06-03",50000,{"date":828,"open":829,"high":829,"low":787,"close":783,"change":334,"percent_change":350,"volume":830,"transactions":9,"vwap":783},"2026-06-02",30.93,64400,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-01",30.89,30.91,30.82,30.83,-0.24,-0.77,88000,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":379,"percent_change":192,"volume":846,"transactions":9,"vwap":845},"2026-05-29",31.17,31.18,31.049999,31.07,27700,{"date":848,"open":849,"high":850,"low":844,"close":842,"change":744,"percent_change":745,"volume":851,"transactions":9,"vwap":842},"2026-05-28",31.059999,31.19,62300,{"date":853,"open":854,"high":855,"low":856,"close":844,"change":527,"percent_change":334,"volume":857,"transactions":9,"vwap":844},"2026-05-27",31.08,31.12,31.01,49500,{"date":859,"open":860,"high":845,"low":860,"close":845,"change":591,"percent_change":213,"volume":861,"transactions":9,"vwap":845},"2026-05-26",30.97,56900,{"date":863,"open":864,"high":860,"low":836,"close":860,"change":599,"percent_change":662,"volume":865,"transactions":9,"vwap":860},"2026-05-22",30.94,39000,{"date":867,"open":868,"high":869,"low":783,"close":833,"change":231,"percent_change":757,"volume":870,"transactions":9,"vwap":833},"2026-05-21",30.98,30.99,63900,{"date":872,"open":777,"high":856,"low":873,"close":856,"change":306,"percent_change":52,"volume":874,"transactions":9,"vwap":856},"2026-05-20",30.81,58000,{"date":876,"open":864,"high":877,"low":836,"close":781,"change":112,"percent_change":878,"volume":790,"transactions":9,"vwap":781},"2026-05-19",31,-0.55,{"date":880,"open":881,"high":882,"low":869,"close":883,"change":370,"percent_change":370,"volume":884,"transactions":9,"vwap":883},"2026-05-18",31.040001,31.1,31.030001,50600,{"date":886,"open":842,"high":842,"low":883,"close":883,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":883},"2026-05-15",-0.29,-0.93,39700,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":397,"percent_change":398,"volume":896,"transactions":9,"vwap":895},"2026-05-14",31.34,31.37,31.25,31.32,84900,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":389,"percent_change":379,"volume":902,"transactions":9,"vwap":901},"2026-05-13",31.36,31.29,31.31,42700,{"date":904,"open":893,"high":905,"low":901,"close":892,"change":191,"percent_change":887,"volume":906,"transactions":9,"vwap":892},"2026-05-12",31.4,84300,{"date":908,"open":909,"high":910,"low":909,"close":911,"change":334,"percent_change":350,"volume":912,"transactions":9,"vwap":911},"2026-05-11",31.42,31.51,31.43,49000,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":688,"volume":920,"transactions":9,"vwap":918},"2026-05-08",31.45,31.5,31.39,31.49,0.11,121600,{"date":922,"open":910,"high":910,"low":923,"close":924,"change":644,"percent_change":492,"volume":925,"transactions":9,"vwap":924},"2026-05-07",31.33,31.38,56700,{"date":927,"open":918,"high":918,"low":893,"close":911,"change":291,"percent_change":89,"volume":928,"transactions":9,"vwap":911},"2026-05-06",62900,{"date":930,"open":931,"high":899,"low":932,"close":899,"change":82,"percent_change":59,"volume":933,"transactions":9,"vwap":899},"2026-05-05",31.3,31.27,57100,{"date":935,"open":899,"high":917,"low":936,"close":937,"change":557,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-04",31.21,31.22,-0.45,73200,{"date":941,"open":917,"high":942,"low":892,"close":899,"change":350,"percent_change":943,"volume":944,"transactions":9,"vwap":899},"2026-05-01",31.44,-0.6,65800,{"date":946,"open":923,"high":947,"low":923,"close":948,"change":107,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-04-30",31.56,31.55,0.77,51000,{"date":952,"open":918,"high":916,"low":901,"close":901,"change":492,"percent_change":73,"volume":953,"transactions":9,"vwap":901},"2026-04-29",59300,{"date":955,"open":916,"high":948,"low":915,"close":956,"change":360,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-04-28",31.47,-0.41,37700,{"date":960,"open":961,"high":961,"low":947,"close":962,"change":644,"percent_change":492,"volume":798,"transactions":9,"vwap":962},"2026-04-27",31.67,31.6,{"date":964,"open":965,"high":966,"low":948,"close":966,"change":591,"percent_change":213,"volume":967,"transactions":9,"vwap":966},"2026-04-24",31.58,31.65,55300,{"date":969,"open":970,"high":971,"low":909,"close":948,"change":389,"percent_change":191,"volume":972,"transactions":9,"vwap":948},"2026-04-23",31.59,31.64,64500,{"date":974,"open":975,"high":965,"low":911,"close":965,"change":460,"percent_change":96,"volume":976,"transactions":9,"vwap":965},"2026-04-22",31.53,61300,{"date":978,"open":979,"high":979,"low":899,"close":909,"change":231,"percent_change":281,"volume":980,"transactions":9,"vwap":909},"2026-04-21",31.62,72600,{"date":982,"open":983,"high":962,"low":984,"close":985,"change":671,"percent_change":389,"volume":986,"transactions":9,"vwap":985},"2026-04-20",31.57,31.46,31.54,51200,{"date":988,"open":989,"high":971,"low":989,"close":948,"change":599,"percent_change":990,"volume":991,"transactions":9,"vwap":948},"2026-04-17",31.52,0.25,32900,{"date":993,"open":994,"high":994,"low":915,"close":956,"change":112,"percent_change":493,"volume":995,"transactions":9,"vwap":956},"2026-04-16",31.7,59700,{"date":997,"open":965,"high":966,"low":975,"close":971,"change":998,"percent_change":460,"volume":999,"transactions":9,"vwap":971},"2026-04-15",0.05,47700,{"date":1001,"open":909,"high":970,"low":932,"close":970,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":970},"2026-04-14",0.19,0.61,42200,{"date":1006,"open":894,"high":905,"low":936,"close":905,"change":450,"percent_change":793,"volume":1007,"transactions":9,"vwap":905},"2026-04-13",130000,{"date":1009,"open":932,"high":931,"low":1010,"close":932,"change":291,"percent_change":89,"volume":1011,"transactions":9,"vwap":932},"2026-04-10",31.24,47100,{"date":1013,"open":842,"high":1010,"low":882,"close":1014,"change":527,"percent_change":334,"volume":1015,"transactions":9,"vwap":1014},"2026-04-09",31.2,112700,{"date":1017,"open":900,"high":901,"low":1018,"close":937,"change":990,"percent_change":1019,"volume":1020,"transactions":9,"vwap":937},"2026-04-08",31.14,0.81,47400,{"date":1022,"open":869,"high":1023,"low":873,"close":860,"change":370,"percent_change":370,"volume":1024,"transactions":9,"vwap":860},"2026-04-07",31.02,251900,{"date":1026,"open":834,"high":856,"low":834,"close":860,"change":621,"percent_change":1002,"volume":1027,"transactions":9,"vwap":860},"2026-04-06",108800,{"date":1029,"open":802,"high":1030,"low":802,"close":834,"change":460,"percent_change":307,"volume":1031,"transactions":9,"vwap":834},"2026-04-02",30.92,108300,{"date":1033,"open":802,"high":781,"low":802,"close":787,"change":191,"percent_change":887,"volume":1034,"transactions":9,"vwap":787},"2026-04-01",133600,{"date":1036,"open":836,"high":869,"low":836,"close":1037,"change":998,"percent_change":460,"volume":1038,"transactions":9,"vwap":1037},"2026-03-31",30.84,238500,{"date":1040,"open":869,"high":869,"low":822,"close":775,"change":202,"percent_change":241,"volume":1041,"transactions":9,"vwap":775},"2026-03-30",82900,{"date":1043,"open":869,"high":877,"low":781,"close":781,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":781},"2026-03-27",-0.18,-0.58,92300,{"date":1048,"open":894,"high":894,"low":1023,"close":881,"change":203,"percent_change":242,"volume":1049,"transactions":9,"vwap":881},"2026-03-26",51600,{"date":1051,"open":937,"high":924,"low":936,"close":900,"change":316,"percent_change":38,"volume":1052,"transactions":9,"vwap":900},"2026-03-25",147500,{"date":1054,"open":842,"high":936,"low":1055,"close":1056,"change":22,"percent_change":262,"volume":1057,"transactions":9,"vwap":1056},"2026-03-24",31.09,31.11,102300,{"date":1059,"open":1014,"high":1060,"low":1061,"close":850,"change":460,"percent_change":307,"volume":1062,"transactions":9,"vwap":850},"2026-03-23",31.28,31.15,62100,{"date":1064,"open":924,"high":924,"low":860,"close":883,"change":938,"percent_change":1065,"volume":1066,"transactions":9,"vwap":883},"2026-03-20",-1.43,60400,{"date":1068,"open":899,"high":1069,"low":892,"close":1069,"change":998,"percent_change":460,"volume":1070,"transactions":9,"vwap":1069},"2026-03-19",31.48,65900,{"date":1072,"open":985,"high":947,"low":911,"close":911,"change":112,"percent_change":493,"volume":1073,"transactions":9,"vwap":911},"2026-03-18",54200,{"date":1075,"open":962,"high":979,"low":947,"close":962,"change":212,"percent_change":482,"volume":986,"transactions":9,"vwap":962},"2026-03-17",{"date":1077,"open":984,"high":962,"low":915,"close":910,"change":291,"percent_change":89,"volume":1078,"transactions":9,"vwap":910},"2026-03-16",106700,{"date":1080,"open":1081,"high":1081,"low":942,"close":942,"change":511,"percent_change":1082,"volume":1083,"transactions":9,"vwap":942},"2026-03-13",31.76,-0.69,73800,{"date":1085,"open":966,"high":1086,"low":979,"close":1087,"change":527,"percent_change":334,"volume":1088,"transactions":9,"vwap":1087},"2026-03-12",31.73,31.66,140100,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1093,"change":501,"percent_change":558,"volume":1094,"transactions":9,"vwap":1093},"2026-03-11",31.81,31.87,31.68,59600,{"date":1096,"open":1081,"high":1097,"low":1081,"close":1098,"change":370,"percent_change":370,"volume":1099,"transactions":9,"vwap":1098},"2026-03-10",31.88,31.83,88900,{"date":1101,"open":1102,"high":1098,"low":971,"close":1098,"change":370,"percent_change":370,"volume":1103,"transactions":9,"vwap":1098},"2026-03-09",31.74,192200,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1098,"change":350,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1098},"2026-03-06",31.95,31.8,-0.59,334300,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":527,"percent_change":334,"volume":1116,"transactions":9,"vwap":1115},"2026-03-05",32.029999,32.080002,31.96,32.02,86200,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1121,"change":398,"percent_change":212,"volume":1122,"transactions":9,"vwap":1121},"2026-03-04",32,32.09,32.040001,79800,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1127,"change":379,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-03-03",32.07,31.86,32.0099983,-0.31,90200,{"date":1131,"open":1126,"high":1132,"low":1133,"close":1134,"change":334,"percent_change":350,"volume":1135,"transactions":9,"vwap":1134},"2026-03-02",32.15,31.84,32.11,84600,{"date":1137,"open":1138,"high":1138,"low":1134,"close":1139,"change":557,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-02-27",32.31,32.17,-0.43,90500,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1138,"change":334,"percent_change":350,"volume":1147,"transactions":9,"vwap":1138},"2026-02-26",32.32,32.38,32.28,72900,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1151,"change":671,"percent_change":389,"volume":1153,"transactions":9,"vwap":1151},"2026-02-25",32.3,32.37,32.29,96400,{"date":1155,"open":1150,"high":1145,"low":1152,"close":1145,"change":998,"percent_change":306,"volume":1156,"transactions":9,"vwap":1145},"2026-02-24",91800,{"date":1158,"open":1159,"high":1160,"low":1146,"close":1161,"change":191,"percent_change":23,"volume":1070,"transactions":9,"vwap":1161},"2026-02-23",32.34,32.42,32.33,{"date":1163,"open":1164,"high":1160,"low":1164,"close":1160,"change":998,"percent_change":306,"volume":1165,"transactions":9,"vwap":1160},"2026-02-20",32.35,127500,{"date":1167,"open":1168,"high":1169,"low":1144,"close":1151,"change":22,"percent_change":203,"volume":1170,"transactions":9,"vwap":1151},"2026-02-19",32.36,32.44,133500,{"date":1172,"open":1159,"high":1173,"low":1159,"close":1174,"change":212,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-02-18",32.54,32.45,0.28,405400,{"date":1178,"open":1179,"high":1169,"low":1179,"close":1168,"change":370,"percent_change":370,"volume":1180,"transactions":9,"vwap":1168},"2026-02-17",32.22,217200,{"date":1182,"open":1132,"high":1168,"low":1132,"close":1168,"change":548,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1168},"2026-02-13",0.72,165300,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1189,"change":202,"percent_change":511,"volume":1190,"transactions":9,"vwap":1189},"2026-02-12",32.25,32.12,32.13,94000,{"date":1192,"open":1193,"high":1179,"low":1193,"close":1194,"change":591,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-02-11",32.060001,32.2,0.31,59900,{"date":1198,"open":1199,"high":1200,"low":1113,"close":1201,"change":397,"percent_change":398,"volume":1202,"transactions":9,"vwap":1201},"2026-02-10",32.16,32.19,32.099998,80900,{"date":1204,"open":1121,"high":1120,"low":1115,"close":1120,"change":435,"percent_change":621,"volume":1083,"transactions":9,"vwap":1120},"2026-02-09",{"date":1206,"open":1120,"high":1120,"low":1119,"close":1125,"change":744,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1125},"2026-02-06",0.38,79600,{"date":1210,"open":1113,"high":1201,"low":1106,"close":1106,"change":501,"percent_change":558,"volume":1211,"transactions":9,"vwap":1106},"2026-02-05",108900,{"date":1213,"open":1214,"high":1134,"low":1214,"close":1201,"change":621,"percent_change":1002,"volume":1215,"transactions":9,"vwap":1201},"2026-02-04",31.98,115800,{"date":1217,"open":1199,"high":1179,"low":1127,"close":1121,"change":191,"percent_change":23,"volume":1218,"transactions":9,"vwap":1121},"2026-02-03",100400,{"date":1220,"open":1199,"high":1221,"low":1189,"close":1189,"change":1044,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1189},"2026-02-02",32.24,-0.56,57400,{"date":1225,"open":1138,"high":1145,"low":1152,"close":1138,"change":202,"percent_change":511,"volume":718,"transactions":9,"vwap":1138},"2026-01-30",{"date":1227,"open":1168,"high":1160,"low":1146,"close":1145,"change":671,"percent_change":389,"volume":1228,"transactions":9,"vwap":1145},"2026-01-29",106500,{"date":1230,"open":1231,"high":1232,"low":1151,"close":1233,"change":644,"percent_change":501,"volume":1234,"transactions":9,"vwap":1233},"2026-01-28",32.46,32.48,32.39,47000,{"date":1236,"open":1237,"high":1237,"low":1160,"close":1169,"change":22,"percent_change":203,"volume":1238,"transactions":9,"vwap":1169},"2026-01-27",32.56,440100,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1243,"change":291,"percent_change":89,"volume":950,"transactions":9,"vwap":1243},"2026-01-26",32.55,32.47,32.52,{"date":1245,"open":1246,"high":1246,"low":1233,"close":1174,"change":398,"percent_change":212,"volume":1247,"transactions":9,"vwap":1174},"2026-01-23",32.5,51500,{"date":1249,"open":1151,"high":1250,"low":1159,"close":1160,"change":212,"percent_change":1175,"volume":1251,"transactions":9,"vwap":1160},"2026-01-22",32.49,60800,{"date":1253,"open":1254,"high":1159,"low":1255,"close":1161,"change":1256,"percent_change":102,"volume":1257,"transactions":9,"vwap":1161},"2026-01-21",32.26,32.18,0.17,109400,{"date":1259,"open":1199,"high":1187,"low":1201,"close":1199,"change":335,"percent_change":351,"volume":1260,"transactions":9,"vwap":1199},"2026-01-20",97700,{"date":1262,"open":1145,"high":1160,"low":1144,"close":1151,"change":435,"percent_change":621,"volume":1263,"transactions":9,"vwap":1151},"2026-01-16",45000,{"date":1265,"open":1152,"high":1266,"low":1152,"close":1164,"change":450,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1164},"2026-01-15",32.4,0.4,126000,{"date":1270,"open":1200,"high":1146,"low":1271,"close":1179,"change":621,"percent_change":1002,"volume":1272,"transactions":9,"vwap":1179},"2026-01-14",32.14,74900,{"date":1274,"open":1201,"high":1275,"low":1120,"close":1199,"change":212,"percent_change":1175,"volume":1276,"transactions":9,"vwap":1199},"2026-01-13",32.23,120900,{"date":1278,"open":1127,"high":1201,"low":1127,"close":1125,"change":717,"percent_change":231,"volume":1279,"transactions":9,"vwap":1125},"2026-01-12",149300,{"date":1281,"open":1121,"high":1134,"low":1127,"close":1134,"change":291,"percent_change":89,"volume":1282,"transactions":9,"vwap":1134},"2026-01-09",92000,{"date":1284,"open":1119,"high":1120,"low":1285,"close":1121,"change":671,"percent_change":389,"volume":1286,"transactions":9,"vwap":1121},"2026-01-08",31.99,78700,{"date":1288,"open":1127,"high":1193,"low":1119,"close":1289,"change":599,"percent_change":990,"volume":1290,"transactions":9,"vwap":1289},"2026-01-07",32.049999,82500,{"date":1292,"open":1119,"high":1289,"low":1293,"close":1294,"change":717,"percent_change":231,"volume":1295,"transactions":9,"vwap":1294},"2026-01-06",31.91,31.97,105900,{"date":1297,"open":1201,"high":1271,"low":1214,"close":1127,"change":671,"percent_change":389,"volume":1298,"transactions":9,"vwap":1127},"2026-01-05",354300,{"date":1300,"open":1301,"high":1115,"low":1301,"close":1115,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1115},"2026-01-02",31.77,0.33,1.04,86900,{"date":1306,"open":1307,"high":1081,"low":1307,"close":1307,"change":334,"percent_change":350,"volume":1308,"transactions":9,"vwap":1307},"2025-12-31",31.69,384400,{"date":1310,"open":961,"high":1311,"low":1087,"close":1311,"change":212,"percent_change":1175,"volume":1312,"transactions":9,"vwap":1311},"2025-12-30",31.75,99400,{"date":1314,"open":1087,"high":1086,"low":1087,"close":1087,"change":379,"percent_change":1128,"volume":1315,"transactions":9,"vwap":1087},"2025-12-29",237600,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1081,"change":435,"percent_change":621,"volume":1320,"transactions":9,"vwap":1081},"2025-12-26",31.72,31.78,135400,{"date":1322,"open":1086,"high":1081,"low":994,"close":1102,"change":397,"percent_change":398,"volume":1323,"transactions":9,"vwap":1102},"2025-12-24",443900,{"date":1325,"open":1318,"high":1081,"low":1087,"close":1086,"change":334,"percent_change":350,"volume":1326,"transactions":9,"vwap":1086},"2025-12-23",179100,{"date":1328,"open":1126,"high":1329,"low":1102,"close":1330,"change":22,"percent_change":203,"volume":1331,"transactions":9,"vwap":1330},"2025-12-22",31.9,31.79,226300,{"date":1333,"open":1097,"high":1293,"low":1133,"close":1092,"change":389,"percent_change":191,"volume":1334,"transactions":9,"vwap":1092},"2025-12-19",205400,{"date":1336,"open":1133,"high":1293,"low":1337,"close":1329,"change":334,"percent_change":350,"volume":1338,"transactions":9,"vwap":1329},"2025-12-18",31.82,142100,{"date":1340,"open":1119,"high":1112,"low":1293,"close":1114,"change":671,"percent_change":389,"volume":1341,"transactions":9,"vwap":1114},"2025-12-17",65600,{"date":1343,"open":1294,"high":1115,"low":1344,"close":1294,"change":527,"percent_change":334,"volume":1345,"transactions":9,"vwap":1294},"2025-12-16",31.93,265700,{"date":1347,"open":1293,"high":1119,"low":1293,"close":1285,"change":397,"percent_change":398,"volume":1348,"transactions":9,"vwap":1285},"2025-12-15",194100,{"date":1350,"open":1092,"high":1121,"low":1092,"close":1214,"change":717,"percent_change":231,"volume":729,"transactions":9,"vwap":1214},"2025-12-12",{"date":1352,"open":1329,"high":1193,"low":1329,"close":1115,"change":450,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1115},"2025-12-11",0.41,113600,{"date":1356,"open":994,"high":1357,"low":994,"close":1358,"change":599,"percent_change":990,"volume":1359,"transactions":9,"vwap":1358},"2025-12-10",31.94,31.89,125100,{"date":1361,"open":1081,"high":1358,"low":1311,"close":1091,"change":398,"percent_change":212,"volume":1362,"transactions":9,"vwap":1091},"2025-12-09",154300,{"date":1364,"open":1081,"high":1107,"low":1365,"close":1319,"change":202,"percent_change":511,"volume":1366,"transactions":9,"vwap":1319},"2025-12-08",31.71,108500,{"date":1368,"open":1330,"high":1369,"low":1318,"close":1369,"change":435,"percent_change":621,"volume":1370,"transactions":9,"vwap":1369},"2025-12-05",31.85,148900,{"date":1372,"open":1126,"high":1329,"low":1107,"close":1098,"change":379,"percent_change":1128,"volume":1373,"transactions":9,"vwap":1098},"2025-12-04",261400,{"date":1375,"open":1358,"high":1344,"low":1330,"close":1344,"change":398,"percent_change":212,"volume":1376,"transactions":9,"vwap":1344},"2025-12-03",104300,{"date":1378,"open":1102,"high":1329,"low":1318,"close":1329,"change":450,"percent_change":1353,"volume":1379,"transactions":9,"vwap":1329},"2025-12-02",114000,{"date":1381,"open":1329,"high":1329,"low":1301,"close":1301,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1301},"2025-12-01",-0.35,-1.09,103600,{"date":1386,"open":1132,"high":1132,"low":1125,"close":1188,"change":671,"percent_change":389,"volume":1387,"transactions":9,"vwap":1188},"2025-11-28",62000,{"date":1389,"open":1127,"high":1199,"low":1127,"close":1189,"change":744,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1189},"2025-11-26",0.37,71700,{"date":1393,"open":1214,"high":1289,"low":1357,"close":1127,"change":435,"percent_change":621,"volume":1394,"transactions":9,"vwap":1127},"2025-11-25",85600,{"date":1396,"open":1133,"high":1285,"low":1133,"close":1285,"change":460,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1285},"2025-11-24",0.5,76800,{"date":1400,"open":1330,"high":1106,"low":1102,"close":1098,"change":398,"percent_change":212,"volume":1401,"transactions":9,"vwap":1098},"2025-11-21",487600,{"date":1403,"open":1344,"high":1132,"low":1365,"close":1107,"change":191,"percent_change":23,"volume":1404,"transactions":9,"vwap":1107},"2025-11-20",103000,{"date":1406,"open":1121,"high":1121,"low":1092,"close":1358,"change":350,"percent_change":1108,"volume":1407,"transactions":9,"vwap":1358},"2025-11-19",239600,{"date":1409,"open":1119,"high":1113,"low":1410,"close":1113,"change":744,"percent_change":1207,"volume":1411,"transactions":9,"vwap":1113},"2025-11-18",31.92,100200,{"date":1413,"open":1200,"high":1414,"low":1097,"close":1114,"change":887,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1114},"2025-11-17",32.21,-0.9,69100,{"date":1418,"open":1121,"high":1187,"low":1121,"close":1187,"change":599,"percent_change":990,"volume":1419,"transactions":9,"vwap":1187},"2025-11-14",92200,{"date":1421,"open":1168,"high":1168,"low":1201,"close":1139,"change":443,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1139},"2025-11-13",-0.62,159300,{"date":1425,"open":1237,"high":1426,"low":1151,"close":1151,"change":360,"percent_change":417,"volume":1427,"transactions":9,"vwap":1151},"2025-11-12",32.57,73100,{"date":1429,"open":1243,"high":1426,"low":1250,"close":1246,"change":998,"percent_change":306,"volume":1070,"transactions":9,"vwap":1246},"2025-11-11",{"date":1431,"open":1174,"high":1250,"low":1168,"close":1174,"change":212,"percent_change":1175,"volume":1432,"transactions":9,"vwap":1174},"2025-11-10",67500,{"date":1434,"open":1164,"high":1168,"low":1221,"close":1168,"change":389,"percent_change":191,"volume":1435,"transactions":9,"vwap":1168},"2025-11-07",70800,{"date":1437,"open":1232,"high":1250,"low":1159,"close":1233,"change":527,"percent_change":334,"volume":1438,"transactions":9,"vwap":1233},"2025-11-06",71600,{"date":1440,"open":1152,"high":1246,"low":1441,"close":1442,"change":919,"percent_change":81,"volume":1443,"transactions":9,"vwap":1442},"2025-11-05",32.27,32.41,98100,{"date":1445,"open":1144,"high":1151,"low":1221,"close":1150,"change":379,"percent_change":1128,"volume":1446,"transactions":9,"vwap":1150},"2025-11-04",101000,{"date":1448,"open":1449,"high":1246,"low":1150,"close":1266,"change":241,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1266},"2025-11-03",32.43,-0.7,75500,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1456,"change":360,"percent_change":417,"volume":1457,"transactions":9,"vwap":1456},"2025-10-31",32.89,32.62,32.63,81100,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1044,"percent_change":878,"volume":1129,"transactions":9,"vwap":1463},"2025-10-30",32.9,32.96,32.72,32.76,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1468,"change":191,"percent_change":1469,"volume":1031,"transactions":9,"vwap":1468},"2025-10-29",33.12,32.93,32.94,-0.27,{"date":1471,"open":25,"high":25,"low":1472,"close":1472,"change":717,"percent_change":231,"volume":1473,"transactions":9,"vwap":1472},"2025-10-28",33.029999,44200,{"date":1475,"open":1476,"high":1466,"low":1476,"close":1477,"change":291,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2025-10-27",33.0099983,33.07,0.21,75700,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1484,"change":291,"percent_change":1478,"volume":1485,"transactions":9,"vwap":1484},"2025-10-24",33.09,32.98,33,69600,{"date":1487,"open":1488,"high":1476,"low":1488,"close":1467,"change":370,"percent_change":370,"volume":1489,"transactions":9,"vwap":1467},"2025-10-23",32.91,44500,{"date":1491,"open":1492,"high":1492,"low":1454,"close":1467,"change":360,"percent_change":757,"volume":1493,"transactions":9,"vwap":1467},"2025-10-22",33.049999,70200,{"date":1495,"open":1476,"high":1496,"low":1483,"close":1497,"change":435,"percent_change":621,"volume":1498,"transactions":9,"vwap":1497},"2025-10-21",33.14,33.060001,79100,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1502,"change":1002,"percent_change":38,"volume":1503,"transactions":9,"vwap":1502},"2025-10-20",32.82,33.040001,276400,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1507,"change":212,"percent_change":600,"volume":1508,"transactions":9,"vwap":1507},"2025-10-17",32.7,32.85,78500,{"date":1510,"open":1483,"high":1483,"low":1511,"close":1463,"change":360,"percent_change":417,"volume":1512,"transactions":9,"vwap":1463},"2025-10-16",32.73,87300,{"date":1514,"open":1515,"high":1460,"low":1515,"close":1454,"change":306,"percent_change":137,"volume":1516,"transactions":9,"vwap":1454},"2025-10-15",32.75,67400,{"date":1518,"open":1519,"high":1520,"low":1456,"close":1521,"change":527,"percent_change":334,"volume":1522,"transactions":9,"vwap":1521},"2025-10-14",32.65,32.8,32.74,51400,{"date":1524,"open":1525,"high":1507,"low":1526,"close":1463,"change":306,"percent_change":137,"volume":1341,"transactions":9,"vwap":1463},"2025-10-13",32.67,32.53,{"date":1528,"open":1467,"high":1467,"low":1529,"close":1530,"change":241,"percent_change":1450,"volume":1531,"transactions":9,"vwap":1530},"2025-10-10",32.58,32.61,87100,{"date":1533,"open":1484,"high":1484,"low":1534,"close":1535,"change":501,"percent_change":938,"volume":1536,"transactions":9,"vwap":1535},"2025-10-09",32.77,32.84,103300,{"date":1538,"open":1496,"high":1496,"low":1539,"close":1540,"change":22,"percent_change":837,"volume":1541,"transactions":9,"vwap":1540},"2025-10-08",32.97,32.99,67900,{"date":1543,"open":25,"high":25,"low":1484,"close":1477,"change":671,"percent_change":389,"volume":1544,"transactions":9,"vwap":1477},"2025-10-07",46600,{"date":1546,"open":1497,"high":1547,"low":1476,"close":1548,"change":527,"percent_change":334,"volume":1549,"transactions":9,"vwap":1548},"2025-10-06",33.11,33.080002,94900,{"date":1551,"open":25,"high":1552,"low":1548,"close":1553,"change":389,"percent_change":191,"volume":1554,"transactions":9,"vwap":1553},"2025-10-03",33.2,33.099998,69500,{"date":1556,"open":1557,"high":1557,"low":1492,"close":1558,"change":527,"percent_change":334,"volume":1559,"transactions":9,"vwap":1558},"2025-10-02",33.27,33.13,81600,{"date":1561,"open":1468,"high":1562,"low":1454,"close":1563,"change":599,"percent_change":107,"volume":1564,"transactions":9,"vwap":1563},"2025-10-01",33.19,33.15,74500,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1477,"change":202,"percent_change":335,"volume":1570,"transactions":9,"vwap":1477},"2025-09-30",33.24,33.28,33.02,118800,{"date":1572,"open":1557,"high":1573,"low":1496,"close":1496,"change":644,"percent_change":501,"volume":1574,"transactions":9,"vwap":1496},"2025-09-29",33.31,89700,{"date":1576,"open":25,"high":1577,"low":25,"close":1562,"change":671,"percent_change":389,"volume":1578,"transactions":9,"vwap":1562},"2025-09-26",33.26,60600,{"date":1580,"open":1581,"high":1581,"low":1496,"close":1552,"change":443,"percent_change":943,"volume":794,"transactions":9,"vwap":1552},"2025-09-25",33.36,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":671,"percent_change":389,"volume":1588,"transactions":9,"vwap":1587},"2025-09-24",33.38,33.45,33.33,33.4,62200,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1593,"change":527,"percent_change":334,"volume":1594,"transactions":9,"vwap":1593},"2025-09-23",33.37,33.48,33.41,64100,{"date":1596,"open":1592,"high":1597,"low":1591,"close":1598,"change":557,"percent_change":232,"volume":1599,"transactions":9,"vwap":1598},"2025-09-22",33.5,33.43,170900,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1602,"change":435,"percent_change":621,"volume":1604,"transactions":9,"vwap":1602},"2025-09-19",33.57,33.35,98400,{"date":1606,"open":1607,"high":1607,"low":1585,"close":1608,"change":280,"percent_change":1609,"volume":1304,"transactions":9,"vwap":1608},"2025-09-18",33.6,33.55,-0.33,{"date":1611,"open":1612,"high":178,"low":1613,"close":1614,"change":389,"percent_change":191,"volume":1615,"transactions":9,"vwap":1614},"2025-09-17",33.62,33.56,33.66,129900,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":599,"percent_change":107,"volume":1622,"transactions":9,"vwap":1621},"2025-09-16",33.68,33.7,33.54,33.69,210400,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1627,"change":306,"percent_change":59,"volume":1628,"transactions":9,"vwap":1627},"2025-09-15",33.46,33.63,33.61,110200,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1625,"change":152,"percent_change":744,"volume":1634,"transactions":9,"vwap":1625},"2025-09-12",33.39,33.51,33.32,42400,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1639,"change":450,"percent_change":745,"volume":1640,"transactions":9,"vwap":1639},"2025-09-11",33.21,33.49,33.42,132800,{"date":1642,"open":1563,"high":1643,"low":1563,"close":1643,"change":306,"percent_change":59,"volume":1644,"transactions":9,"vwap":1643},"2025-09-10",33.29,74800,{"date":1646,"open":1647,"high":1647,"low":1502,"close":1496,"change":644,"percent_change":501,"volume":1648,"transactions":9,"vwap":1496},"2025-09-09",33.22,92600,{"date":1650,"open":1476,"high":1651,"low":1476,"close":1562,"change":744,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1562},"2025-09-08",33.23,0.36,94300,{"date":1655,"open":1468,"high":1477,"low":1656,"close":1477,"change":688,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1477},"2025-09-05",32.83,1.07,109200,{"date":1660,"open":1526,"high":1462,"low":1526,"close":1462,"change":1478,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1462},"2025-09-04",0.65,193100,{"date":1664,"open":1250,"high":1237,"low":1169,"close":1665,"change":450,"percent_change":1267,"volume":1666,"transactions":9,"vwap":1665},"2025-09-03",32.51,134600,{"date":1668,"open":1441,"high":1449,"low":1441,"close":1145,"change":1044,"percent_change":878,"volume":1669,"transactions":9,"vwap":1145},"2025-09-02",71400,{"date":1671,"open":1525,"high":1672,"low":1243,"close":1237,"change":360,"percent_change":417,"volume":1673,"transactions":9,"vwap":1237},"2025-08-29",32.78,80300,{"date":1675,"open":1506,"high":1672,"low":1676,"close":1676,"change":671,"percent_change":389,"volume":1677,"transactions":9,"vwap":1676},"2025-08-28",32.69,137100,{"date":1679,"open":1506,"high":1680,"low":1681,"close":1506,"change":644,"percent_change":501,"volume":1682,"transactions":9,"vwap":1506},"2025-08-27",32.79,32.68,165800,{"date":1684,"open":1685,"high":1460,"low":1462,"close":1515,"change":557,"percent_change":1140,"volume":1686,"transactions":9,"vwap":1515},"2025-08-26",32.87,111200,{"date":1688,"open":1507,"high":1540,"low":1507,"close":1454,"change":644,"percent_change":501,"volume":1689,"transactions":9,"vwap":1454},"2025-08-25",136900,{"date":1691,"open":1692,"high":1483,"low":1692,"close":1468,"change":1175,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1468},"2025-08-22",32.64,0.86,61400,{"date":1696,"open":1515,"high":1463,"low":1697,"close":1697,"change":280,"percent_change":476,"volume":726,"transactions":9,"vwap":1697},"2025-08-21",32.66,{"date":1699,"open":1506,"high":1520,"low":1506,"close":1534,"change":397,"percent_change":398,"volume":1700,"transactions":9,"vwap":1534},"2025-08-20",46400,{"date":1702,"open":1665,"high":1463,"low":1665,"close":1463,"change":1478,"percent_change":1661,"volume":1703,"transactions":9,"vwap":1463},"2025-08-19",72300,{"date":1705,"open":1232,"high":1529,"low":1232,"close":1241,"change":599,"percent_change":990,"volume":1706,"transactions":9,"vwap":1241},"2025-08-18",101800,{"date":1708,"open":1242,"high":1237,"low":1169,"close":1242,"change":202,"percent_change":511,"volume":1709,"transactions":9,"vwap":1242},"2025-08-15",56000,{"date":1711,"open":1526,"high":1241,"low":1266,"close":1173,"change":334,"percent_change":1044,"volume":1712,"transactions":9,"vwap":1173},"2025-08-14",119400,{"date":1714,"open":1160,"high":1715,"low":1160,"close":1715,"change":662,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-08-13",32.6,0.8,228100,{"date":1719,"open":1144,"high":1266,"low":1187,"close":1159,"change":212,"percent_change":1175,"volume":1720,"transactions":9,"vwap":1159},"2025-08-12",126400,{"date":1722,"open":1187,"high":1152,"low":1255,"close":1187,"change":435,"percent_change":621,"volume":1723,"transactions":9,"vwap":1187},"2025-08-11",80200,{"date":1725,"open":1255,"high":1275,"low":1189,"close":1275,"change":599,"percent_change":990,"volume":1726,"transactions":9,"vwap":1275},"2025-08-08",177700,{"date":1728,"open":1144,"high":1161,"low":1134,"close":1132,"change":644,"percent_change":492,"volume":1729,"transactions":9,"vwap":1132},"2025-08-07",156700,{"date":1731,"open":1160,"high":1169,"low":1200,"close":1194,"change":112,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1194},"2025-08-06",-0.53,196000,{"date":1735,"open":1233,"high":1174,"low":1138,"close":1151,"change":671,"percent_change":389,"volume":1736,"transactions":9,"vwap":1151},"2025-08-05",80600,{"date":1738,"open":1159,"high":1174,"low":1152,"close":1145,"change":919,"percent_change":81,"volume":1739,"transactions":9,"vwap":1145},"2025-08-04",79000,{"date":1741,"open":1254,"high":1441,"low":1271,"close":1441,"change":334,"percent_change":350,"volume":1742,"transactions":9,"vwap":1441},"2025-08-01",76500,{"date":1744,"open":1271,"high":1168,"low":1271,"close":1161,"change":1002,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1161},"2025-07-31",0.59,112900,{"date":1748,"open":1255,"high":1152,"low":1188,"close":1271,"change":22,"percent_change":203,"volume":1015,"transactions":9,"vwap":1271},"2025-07-30",{"date":1750,"open":1289,"high":1221,"low":1112,"close":1179,"change":548,"percent_change":1183,"volume":1751,"transactions":9,"vwap":1179},"2025-07-29",76900,{"date":1753,"open":1289,"high":1193,"low":1294,"close":1285,"change":671,"percent_change":389,"volume":1754,"transactions":9,"vwap":1285},"2025-07-28",120600,{"date":1756,"open":1329,"high":1120,"low":1329,"close":1119,"change":398,"percent_change":212,"volume":1757,"transactions":9,"vwap":1119},"2025-07-25",55600,{"date":1759,"open":1126,"high":1214,"low":1369,"close":1294,"change":744,"percent_change":1207,"volume":1760,"transactions":9,"vwap":1294},"2025-07-24",55000,{"date":1762,"open":1293,"high":1127,"low":1369,"close":1369,"change":280,"percent_change":476,"volume":1763,"transactions":9,"vwap":1369},"2025-07-23",91200,{"date":1765,"open":1214,"high":1121,"low":1410,"close":1114,"change":435,"percent_change":621,"volume":1766,"transactions":9,"vwap":1114},"2025-07-22",118900,{"date":1768,"open":1189,"high":1132,"low":1344,"close":1357,"change":202,"percent_change":511,"volume":1769,"transactions":9,"vwap":1357},"2025-07-21",69200,{"date":1771,"open":1121,"high":1125,"low":1344,"close":1127,"change":591,"percent_change":1195,"volume":1669,"transactions":9,"vwap":1127},"2025-07-18",{"date":1773,"open":1102,"high":1121,"low":1102,"close":1293,"change":591,"percent_change":1195,"volume":1774,"transactions":9,"vwap":1293},"2025-07-17",206300,{"date":1776,"open":1344,"high":1106,"low":961,"close":1091,"change":435,"percent_change":621,"volume":1777,"transactions":9,"vwap":1091},"2025-07-16",117300,{"date":1779,"open":1114,"high":1289,"low":1330,"close":1330,"change":112,"percent_change":1732,"volume":1780,"transactions":9,"vwap":1330},"2025-07-15",130400,{"date":1782,"open":1112,"high":1199,"low":1357,"close":1114,"change":350,"percent_change":1108,"volume":1783,"transactions":9,"vwap":1114},"2025-07-14",137000,{"date":1785,"open":1221,"high":1152,"low":1271,"close":1132,"change":1044,"percent_change":1222,"volume":1786,"transactions":9,"vwap":1132},"2025-07-11",95100,{"date":1788,"open":1255,"high":1161,"low":1255,"close":1161,"change":306,"percent_change":127,"volume":1789,"transactions":9,"vwap":1161},"2025-07-10",72500,{"date":1791,"open":1188,"high":1179,"low":1125,"close":1255,"change":450,"percent_change":1353,"volume":1792,"transactions":9,"vwap":1255},"2025-07-09",135000,{"date":1794,"open":1369,"high":1125,"low":1369,"close":1289,"change":744,"percent_change":1207,"volume":1795,"transactions":9,"vwap":1289},"2025-07-08",114800,{"date":1797,"open":1132,"high":1132,"low":1410,"close":1344,"change":501,"percent_change":558,"volume":1354,"transactions":9,"vwap":1344},"2025-07-07",{"date":1799,"open":1214,"high":1199,"low":1214,"close":1113,"change":621,"percent_change":1002,"volume":1549,"transactions":9,"vwap":1113},"2025-07-03",{"date":1801,"open":1311,"high":1193,"low":1102,"close":1115,"change":89,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1115},"2025-07-02",0.69,120800,{"date":1805,"open":948,"high":1091,"low":948,"close":1107,"change":152,"percent_change":450,"volume":1806,"transactions":9,"vwap":1107},"2025-07-01",78300,{"date":1808,"open":1091,"high":1126,"low":1102,"close":1081,"change":527,"percent_change":334,"volume":1809,"transactions":9,"vwap":1081},"2025-06-30",153900,{"date":1811,"open":1294,"high":1294,"low":1102,"close":1319,"change":350,"percent_change":1108,"volume":1812,"transactions":9,"vwap":1319},"2025-06-27",81800,{"date":1814,"open":1311,"high":1294,"low":1311,"close":1294,"change":1478,"percent_change":1815,"volume":1712,"transactions":9,"vwap":1294},"2025-06-26",0.66,{"date":1817,"open":1106,"high":1106,"low":1318,"close":1081,"change":231,"percent_change":281,"volume":1818,"transactions":9,"vwap":1081},"2025-06-25",179000,{"date":1820,"open":1301,"high":1329,"low":1102,"close":1097,"change":622,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1097},"2025-06-24",0.63,120200,{"date":1824,"open":1825,"high":1365,"low":965,"close":1093,"change":591,"percent_change":213,"volume":1826,"transactions":9,"vwap":1093},"2025-06-23",31.63,118100,{"date":1828,"open":983,"high":994,"low":956,"close":965,"change":152,"percent_change":450,"volume":1829,"transactions":9,"vwap":965},"2025-06-20",107500,{"date":1831,"open":989,"high":948,"low":956,"close":985,"change":212,"percent_change":482,"volume":1832,"transactions":9,"vwap":985},"2025-06-18",88400,{"date":1834,"open":895,"high":975,"low":895,"close":915,"change":599,"percent_change":662,"volume":1835,"transactions":9,"vwap":915},"2025-06-17",158900,{"date":1837,"open":975,"high":965,"low":892,"close":893,"change":334,"percent_change":350,"volume":1838,"transactions":9,"vwap":893},"2025-06-16",209400,{"date":1840,"open":985,"high":947,"low":1841,"close":911,"change":280,"percent_change":1382,"volume":1842,"transactions":9,"vwap":911},"2025-06-13",31.35,80400,{"date":1844,"open":1845,"high":1318,"low":989,"close":985,"change":334,"percent_change":350,"volume":1846,"transactions":9,"vwap":985},"2025-06-12",31.61,78400,{"date":1848,"open":1087,"high":1330,"low":947,"close":962,"change":644,"percent_change":492,"volume":1849,"transactions":9,"vwap":962},"2025-06-11",175200,{"date":1851,"open":1845,"high":1307,"low":947,"close":966,"change":998,"percent_change":460,"volume":1852,"transactions":9,"vwap":966},"2025-06-10",80500,{"date":1854,"open":948,"high":961,"low":916,"close":962,"change":998,"percent_change":460,"volume":1855,"transactions":9,"vwap":962},"2025-06-09",72700,{"date":1857,"open":961,"high":961,"low":1069,"close":948,"change":360,"percent_change":957,"volume":1531,"transactions":9,"vwap":948},"2025-06-06",{"date":1859,"open":1107,"high":1107,"low":979,"close":1093,"change":397,"percent_change":398,"volume":1860,"transactions":9,"vwap":1093},"2025-06-05",114900,{"date":1862,"open":948,"high":1307,"low":985,"close":961,"change":662,"percent_change":1863,"volume":1864,"transactions":9,"vwap":961},"2025-06-04",0.83,122700,{"date":1866,"open":923,"high":989,"low":901,"close":1867,"change":671,"percent_change":389,"volume":1868,"transactions":9,"vwap":1867},"2025-06-03",31.41,411500,{"date":1870,"open":923,"high":909,"low":936,"close":909,"change":443,"percent_change":1871,"volume":1864,"transactions":9,"vwap":909},"2025-06-02",-0.63,{"date":1873,"open":1069,"high":966,"low":1867,"close":979,"change":1002,"percent_change":1874,"volume":1875,"transactions":9,"vwap":979},"2025-05-30",0.6,84400,{"date":1877,"open":989,"high":965,"low":911,"close":911,"change":202,"percent_change":511,"volume":1878,"transactions":9,"vwap":911},"2025-05-29",110100,{"date":1880,"open":1102,"high":1102,"low":909,"close":916,"change":557,"percent_change":361,"volume":1881,"transactions":9,"vwap":916},"2025-05-28",74300,{"date":1883,"open":970,"high":971,"low":1867,"close":971,"change":600,"percent_change":1693,"volume":1884,"transactions":9,"vwap":971},"2025-05-27",96700,{"date":1886,"open":917,"high":917,"low":850,"close":893,"change":671,"percent_change":389,"volume":1887,"transactions":9,"vwap":893},"2025-05-23",135600,{"date":1889,"open":1055,"high":911,"low":1055,"close":924,"change":82,"percent_change":59,"volume":1215,"transactions":9,"vwap":924},"2025-05-22",{"date":1891,"open":989,"high":1087,"low":937,"close":1010,"change":232,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1010},"2025-05-21",-1.33,254800,{"date":1895,"open":1365,"high":1410,"low":966,"close":1087,"change":231,"percent_change":281,"volume":1896,"transactions":9,"vwap":1087},"2025-05-20",106000,{"date":1898,"open":962,"high":1107,"low":916,"close":1319,"change":450,"percent_change":1353,"volume":1899,"transactions":9,"vwap":1319},"2025-05-19",99000,{"date":1901,"open":966,"high":1330,"low":989,"close":966,"change":152,"percent_change":450,"volume":1902,"transactions":9,"vwap":966},"2025-05-16",145300,{"date":1904,"open":984,"high":961,"low":984,"close":1845,"change":460,"percent_change":96,"volume":1905,"transactions":9,"vwap":1845},"2025-05-15",219400,{"date":1907,"open":965,"high":994,"low":915,"close":915,"change":1044,"percent_change":1908,"volume":1394,"transactions":9,"vwap":915},"2025-05-14",-0.57,{"date":1910,"open":979,"high":1311,"low":962,"close":1825,"change":527,"percent_change":334,"volume":1911,"transactions":9,"vwap":1825},"2025-05-13",116400,{"date":1913,"open":1337,"high":1092,"low":1825,"close":966,"change":370,"percent_change":370,"volume":1443,"transactions":9,"vwap":966},"2025-05-12",{"date":1915,"open":966,"high":1311,"low":1825,"close":966,"change":397,"percent_change":398,"volume":1046,"transactions":9,"vwap":966},"2025-05-09",{"date":1917,"open":1329,"high":1329,"low":971,"close":971,"change":202,"percent_change":511,"volume":1918,"transactions":9,"vwap":971},"2025-05-08",142900,{"date":1920,"open":1102,"high":1337,"low":994,"close":1365,"change":389,"percent_change":191,"volume":1921,"transactions":9,"vwap":1365},"2025-05-07",471000,{"date":1923,"open":947,"high":1311,"low":916,"close":1102,"change":107,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1102},"2025-05-06",0.76,284800,{"date":1927,"open":966,"high":1102,"low":916,"close":916,"change":112,"percent_change":493,"volume":1928,"transactions":9,"vwap":916},"2025-05-05",146700,{"date":1930,"open":1102,"high":1098,"low":1845,"close":961,"change":744,"percent_change":1207,"volume":1931,"transactions":9,"vwap":961},"2025-05-02",144200,{"date":1933,"open":1358,"high":1358,"low":918,"close":948,"change":1140,"percent_change":1934,"volume":1935,"transactions":9,"vwap":948},"2025-05-01",-1.34,144300,{"date":1937,"open":1294,"high":1214,"low":1107,"close":1214,"change":334,"percent_change":350,"volume":1938,"transactions":9,"vwap":1214},"2025-04-30",243800,{"date":1940,"open":1201,"high":1188,"low":1294,"close":1121,"change":389,"percent_change":191,"volume":1941,"transactions":9,"vwap":1121},"2025-04-29",101200,{"date":1943,"open":1201,"high":1201,"low":1293,"close":1125,"change":919,"percent_change":81,"volume":1944,"transactions":9,"vwap":1125},"2025-04-28",136700,{"date":1946,"open":1294,"high":1115,"low":1107,"close":1114,"change":398,"percent_change":212,"volume":1947,"transactions":9,"vwap":1114},"2025-04-25",204300,{"date":182,"open":1133,"high":1214,"low":1307,"close":1344,"change":212,"percent_change":1175,"volume":1949,"transactions":9,"vwap":1344},127400]