[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RISR":3,"homepage-market-summary":30,"stock-historical-RISR":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RISR","2026-10-07",{"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},"FolioBeyond Alternative Income and Interest Rate Hedge ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.8143,2.16,"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},37.21,37.27,37.31,37.13,37.15,0.06,0.16,138453.597766,37.36,35.249,75898.97781735714,92.9,1259,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":40},"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","2026-10-06",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":40},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"date":40},"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":68,"sparkline":76,"date":40},"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":68,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":68,"sparkline":98,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":68},"Technology","XLK",-0.3,201.39,{"name":106,"etf":107,"change":108,"price":109,"is_up":68},"Financials","XLF",-0.48,53.75,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":68},"Consumer Cycl","XLY",-0.32,111.36,{"name":121,"etf":122,"change":123,"price":124,"is_up":68},"Consumer Staples","XLP",-0.12,81.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":68},"Energy","XLE",-0.58,63.38,{"name":131,"etf":132,"change":133,"price":134,"is_up":68},"Industrials","XLI",-2.18,167.84,{"name":136,"etf":137,"change":138,"price":139,"is_up":68},"Materials","XLB",-1.51,48.98,{"name":141,"etf":142,"change":143,"price":144,"is_up":68},"Real Estate","XLRE",-1.29,40.57,{"name":146,"etf":147,"change":148,"price":149,"is_up":68},"Utilities","XLU",-0.02,41.15,{"name":151,"etf":152,"change":153,"price":154,"is_up":68},"Comm Services","XLC",-0.35,111.26,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":68},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":162,"name":163,"price":164,"change":165,"is_up":68},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":167,"name":168,"price":169,"change":170,"is_up":68},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":172,"name":173,"price":174,"change":143,"is_up":68},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":180,"period_low":26,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":17,"start_date":184,"end_date":5},37.5,69249,25276042.409974,0.89,"2025-04-25",[186,189,197,205,213,223,233,243,251,261,271,281,291,301,309,318,325,334,345,352,362,370,377,383,389,394,400,408,414,424,430,438,446,454,459,467,474,479,486,493,500,507,515,522,528,535,542,549,558,565,573,579,584,591,596,602,607,612,620,625,632,639,645,651,659,662,667,673,678,683,688,696,701,704,709,714,720,726,733,737,740,744,752,756,761,764,770,775,779,783,790,793,797,801,806,812,816,820,823,826,830,833,836,839,844,847,851,856,858,862,868,871,874,879,882,885,889,892,896,900,904,907,910,914,918,924,930,935,940,944,947,950,953,956,959,964,967,970,976,980,984,987,990,993,996,1001,1007,1014,1020,1024,1031,1037,1043,1049,1056,1062,1070,1076,1082,1086,1091,1095,1101,1108,1112,1118,1123,1128,1134,1137,1141,1147,1153,1157,1161,1165,1169,1173,1179,1183,1186,1191,1194,1198,1202,1207,1211,1214,1219,1223,1226,1232,1235,1237,1240,1243,1248,1252,1256,1259,1263,1267,1270,1275,1279,1282,1287,1293,1299,1301,1305,1308,1311,1315,1318,1322,1324,1327,1332,1337,1343,1348,1353,1356,1360,1363,1366,1369,1373,1377,1380,1384,1387,1391,1397,1402,1407,1410,1415,1418,1422,1430,1434,1437,1443,1446,1452,1458,1462,1465,1469,1474,1478,1481,1484,1486,1489,1492,1495,1498,1502,1505,1509,1511,1515,1519,1523,1527,1530,1534,1539,1543,1547,1553,1559,1562,1568,1572,1577,1582,1587,1594,1600,1606,1611,1618,1622,1628,1633,1639,1644,1648,1653,1657,1660,1664,1668,1672,1675,1678,1683,1688,1692,1698,1704,1712,1717,1723,1726,1731,1736,1742,1744,1749,1752,1756,1759,1763,1769,1771,1774,1779,1783,1787,1791,1795,1800,1803,1807,1810,1813,1816,1819,1822,1825,1828,1831,1834,1837,1840,1843,1848,1852,1855,1859,1862,1867,1874,1878,1882,1886,1890,1894,1897,1903,1906,1910,1914,1919,1924,1927,1933,1935,1939,1943],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":187,"vwap":188},711,37.2589,{"date":40,"open":21,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},37.2235,36.91,0.08,0.22,171904.650288,705,37.1137,{"date":198,"open":199,"high":200,"low":199,"close":201,"change":192,"percent_change":193,"volume":202,"transactions":203,"vwap":204},"2026-10-05",36.95,37.3271,37.07,347132.762669,843,37.203,{"date":206,"open":207,"high":25,"low":208,"close":208,"change":209,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",37.06,36.99,0,274450.934013,1983,37.1453,{"date":214,"open":215,"high":216,"low":217,"close":208,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",37.23,37.28,36.955,-0.07,-0.19,333336.830398,1158,37.0258,{"date":224,"open":225,"high":226,"low":227,"close":207,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",37.05,37.32,36.93,0.26,0.71,112626.229011,978,37.0805,{"date":234,"open":235,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",36.86,37.1,36.8,-0.14,-0.38,302294.145991,1380,36.9639,{"date":244,"open":225,"high":245,"low":246,"close":247,"change":192,"percent_change":193,"volume":248,"transactions":249,"vwap":250},"2026-09-28",37.1048,36.88,36.94,241693.024025,726,36.9563,{"date":252,"open":253,"high":254,"low":255,"close":235,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",36.92,36.985,36.83,0.1,0.27,104402.478767,639,36.9204,{"date":262,"open":263,"high":255,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",36.67,36.62,36.76,0.09,0.25,210937.082921,773,36.7701,{"date":272,"open":273,"high":274,"low":275,"close":263,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",36.69,36.7799,36.59,0.15,0.41,117666.683698,716,36.6733,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":165,"volume":288,"transactions":289,"vwap":290},"2026-09-22",36.63,36.6844,36.5,36.52,-0.09,52669.733971,425,36.5721,{"date":292,"open":263,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",36.77,36.5508,36.61,-0.048,-0.13,113685.954059,618,36.6589,{"date":302,"open":263,"high":263,"low":264,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",36.658,0.048,0.13,72760.6453,341,36.6414,{"date":310,"open":311,"high":312,"low":313,"close":295,"change":314,"percent_change":238,"volume":315,"transactions":316,"vwap":317},"2026-09-17",36.58,36.7599,36.54,-0.05,152079.483206,974,36.5845,{"date":319,"open":320,"high":293,"low":320,"close":321,"change":22,"percent_change":23,"volume":322,"transactions":323,"vwap":324},"2026-09-16",36.53,36.66,129120.593156,708,36.681,{"date":326,"open":264,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",36.7195,36.6,-0.0794,-0.22,137709.179672,574,36.6534,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",36.68,36.745,36.64,36.6794,-0.0206,-0.06,124371.481512,661,36.666,{"date":346,"open":347,"high":348,"low":338,"close":347,"change":148,"percent_change":314,"volume":349,"transactions":350,"vwap":351},"2026-09-11",36.7,36.8226,133201.731077,408,36.7388,{"date":353,"open":354,"high":355,"low":336,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",36.73,36.822,36.72,-0.01,-0.03,369390.465405,609,36.7927,{"date":363,"open":338,"high":364,"low":338,"close":354,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",36.7499,0.05,0.14,61615.050381,510,36.7021,{"date":371,"open":372,"high":373,"low":336,"close":336,"change":192,"percent_change":193,"volume":374,"transactions":375,"vwap":376},"2026-09-08",36.725,36.85,82058.654688,835,36.7518,{"date":378,"open":273,"high":379,"low":328,"close":328,"change":287,"percent_change":165,"volume":380,"transactions":381,"vwap":382},"2026-09-04",36.81,171463.270762,582,36.6787,{"date":384,"open":328,"high":385,"low":328,"close":273,"change":148,"percent_change":314,"volume":386,"transactions":387,"vwap":388},"2026-09-03",36.7199,134579.779886,477,36.6656,{"date":390,"open":295,"high":354,"low":328,"close":391,"change":266,"percent_change":267,"volume":392,"transactions":178,"vwap":393},"2026-09-02",36.71,238739.540966,36.6477,{"date":395,"open":321,"high":396,"low":275,"close":264,"change":218,"percent_change":219,"volume":397,"transactions":398,"vwap":399},"2026-09-01",36.7629,82042.615584,458,36.6612,{"date":401,"open":391,"high":402,"low":264,"close":273,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",36.82,0.07,0.19,171188.329156,714,36.7448,{"date":409,"open":295,"high":410,"low":311,"close":264,"change":297,"percent_change":153,"volume":411,"transactions":412,"vwap":413},"2026-08-28",36.8899,67992.534667,554,36.6634,{"date":415,"open":402,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",36.84,36.74,36.75,0.01,0.03,37303.445464,396,36.8014,{"date":425,"open":293,"high":255,"low":354,"close":417,"change":426,"percent_change":365,"volume":427,"transactions":428,"vwap":429},"2026-08-26",0.02,21985.568122,279,36.7639,{"date":431,"open":417,"high":432,"low":356,"close":356,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",36.8792,-0.1,-0.27,30394.050517,315,36.7664,{"date":439,"open":255,"high":440,"low":441,"close":402,"change":358,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-24",36.9663,36.7401,-0.08,64140.373934,418,36.8649,{"date":447,"open":293,"high":448,"low":293,"close":373,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-21",36.906,0.12,0.33,49525.376292,405,36.8268,{"date":455,"open":283,"high":373,"low":283,"close":354,"change":22,"percent_change":23,"volume":456,"transactions":457,"vwap":458},"2026-08-20",111632.270304,789,36.7785,{"date":460,"open":255,"high":461,"low":263,"close":263,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-19",36.8499,-0.15,-0.41,49133.238182,391,36.7736,{"date":468,"open":402,"high":469,"low":470,"close":402,"change":209,"percent_change":209,"volume":471,"transactions":472,"vwap":473},"2026-08-18",36.9499,36.78,53384.430778,362,36.8468,{"date":475,"open":470,"high":199,"low":470,"close":402,"change":357,"percent_change":358,"volume":476,"transactions":477,"vwap":478},"2026-08-17",69773.202874,746,36.8508,{"date":480,"open":391,"high":469,"low":391,"close":255,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-14",0.11,0.3,84032.880876,696,36.8246,{"date":487,"open":488,"high":470,"low":264,"close":356,"change":489,"percent_change":426,"volume":490,"transactions":491,"vwap":492},"2026-08-13",36.65,0.0069,29037.834367,271,36.7087,{"date":494,"open":336,"high":402,"low":488,"close":495,"change":496,"percent_change":148,"volume":497,"transactions":498,"vwap":499},"2026-08-12",36.7131,-0.0069,53907.277595,322,36.743,{"date":501,"open":502,"high":470,"low":488,"close":356,"change":503,"percent_change":341,"volume":504,"transactions":505,"vwap":506},"2026-08-11",36.7794,-0.0217,27764.0529,269,36.7158,{"date":508,"open":321,"high":509,"low":338,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":354},"2026-08-10",36.87,36.7417,0.0717,0.2,34126.100436,312,{"date":516,"open":517,"high":518,"low":517,"close":263,"change":22,"percent_change":23,"volume":519,"transactions":520,"vwap":521},"2026-08-07",36.44,36.6999,265860.0263,263,36.598,{"date":523,"open":275,"high":347,"low":524,"close":295,"change":420,"percent_change":192,"volume":525,"transactions":526,"vwap":527},"2026-08-06",36.4,120852.624967,810,36.6119,{"date":529,"open":336,"high":530,"low":531,"close":311,"change":209,"percent_change":209,"volume":532,"transactions":533,"vwap":534},"2026-08-05",36.8999,36.55,160011.6771,506,36.6412,{"date":536,"open":537,"high":538,"low":524,"close":311,"change":365,"percent_change":366,"volume":539,"transactions":540,"vwap":541},"2026-08-04",36.47,36.6985,95000.2163,401,36.5654,{"date":543,"open":328,"high":544,"low":285,"close":320,"change":545,"percent_change":462,"volume":546,"transactions":547,"vwap":548},"2026-08-03",36.625,-0.055,84816.828313,448,36.5527,{"date":550,"open":311,"high":273,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-31",36.545,36.585,0.085,0.23,101923.17106,683,36.6136,{"date":559,"open":285,"high":560,"low":561,"close":285,"change":218,"percent_change":219,"volume":562,"transactions":563,"vwap":564},"2026-07-30",36.5878,36.42,43534.819557,363,36.4938,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":209,"percent_change":209,"volume":570,"transactions":571,"vwap":572},"2026-07-29",36.45,36.6402,36.57,45162.7206,214,36.5719,{"date":574,"open":264,"high":273,"low":286,"close":569,"change":341,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-28",-0.16,52268.2767,379,36.593,{"date":580,"open":283,"high":391,"low":295,"close":283,"change":357,"percent_change":358,"volume":581,"transactions":582,"vwap":583},"2026-07-27",83688.40115,403,36.6642,{"date":585,"open":586,"high":587,"low":586,"close":338,"change":209,"percent_change":209,"volume":588,"transactions":589,"vwap":590},"2026-07-24",36.56,36.7129,77750.8148,412,36.6369,{"date":592,"open":354,"high":354,"low":586,"close":338,"change":403,"percent_change":404,"volume":593,"transactions":594,"vwap":595},"2026-07-23",291064.19601,397,36.6186,{"date":597,"open":586,"high":598,"low":586,"close":569,"change":358,"percent_change":442,"volume":599,"transactions":600,"vwap":601},"2026-07-22",36.6699,33855.961313,259,36.5981,{"date":603,"open":311,"high":347,"low":311,"close":328,"change":420,"percent_change":192,"volume":604,"transactions":605,"vwap":606},"2026-07-21",61122.06462,444,36.6289,{"date":608,"open":531,"high":263,"low":531,"close":569,"change":365,"percent_change":366,"volume":609,"transactions":610,"vwap":611},"2026-07-20",63218.8198,507,36.6089,{"date":613,"open":614,"high":615,"low":614,"close":286,"change":616,"percent_change":481,"volume":617,"transactions":618,"vwap":619},"2026-07-17",36.48,36.6305,0.04,31201.348327,208,36.5494,{"date":621,"open":264,"high":283,"low":614,"close":614,"change":403,"percent_change":404,"volume":622,"transactions":623,"vwap":624},"2026-07-16",47867.32228,239,36.5591,{"date":626,"open":320,"high":627,"low":524,"close":628,"change":148,"percent_change":314,"volume":629,"transactions":630,"vwap":631},"2026-07-15",36.6479,36.41,29030.4078,287,36.4743,{"date":633,"open":634,"high":328,"low":634,"close":635,"change":314,"percent_change":238,"volume":636,"transactions":637,"vwap":638},"2026-07-14",36.38,36.43,94195.84725,624,36.5325,{"date":640,"open":313,"high":321,"low":614,"close":614,"change":641,"percent_change":419,"volume":642,"transactions":643,"vwap":644},"2026-07-13",0.004,35609.300091,469,36.5584,{"date":646,"open":567,"high":275,"low":517,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-07-10",36.476,0.186,0.51,123400,{"date":652,"open":653,"high":654,"low":655,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-09",36.36,36.529,36.29,-0.18,-0.49,69100,{"date":660,"open":569,"high":338,"low":524,"close":537,"change":314,"percent_change":238,"volume":661,"transactions":9,"vwap":537},"2026-07-08",208400,{"date":663,"open":286,"high":275,"low":664,"close":286,"change":512,"percent_change":665,"volume":666,"transactions":9,"vwap":286},"2026-07-07",36.32,0.55,101600,{"date":668,"open":669,"high":670,"low":669,"close":664,"change":366,"percent_change":671,"volume":672,"transactions":9,"vwap":664},"2026-07-06",36.26,36.572,0.39,86800,{"date":674,"open":675,"high":264,"low":675,"close":676,"change":616,"percent_change":481,"volume":677,"transactions":9,"vwap":676},"2026-07-02",36.099998,36.18,41400,{"date":679,"open":537,"high":537,"low":680,"close":680,"change":341,"percent_change":681,"volume":682,"transactions":9,"vwap":680},"2026-07-01",36.14,-0.17,87500,{"date":684,"open":669,"high":655,"low":685,"close":686,"change":266,"percent_change":267,"volume":687,"transactions":9,"vwap":686},"2026-06-30",35.95,36.2,83100,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":297,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-06-29",36.12,36.25,36.102,36.11,-0.36,48200,{"date":697,"open":614,"high":698,"low":686,"close":699,"change":148,"percent_change":341,"volume":700,"transactions":9,"vwap":699},"2026-06-26",36.51,36.24,25600,{"date":702,"open":524,"high":567,"low":676,"close":669,"change":616,"percent_change":481,"volume":703,"transactions":9,"vwap":669},"2026-06-25",105900,{"date":705,"open":680,"high":706,"low":680,"close":707,"change":449,"percent_change":450,"volume":708,"transactions":9,"vwap":707},"2026-06-24",36.33,36.22,82700,{"date":710,"open":690,"high":711,"low":675,"close":675,"change":712,"percent_change":108,"volume":713,"transactions":9,"vwap":675},"2026-06-23",36.3,-0.174,186000,{"date":715,"open":707,"high":716,"low":686,"close":717,"change":718,"percent_change":193,"volume":719,"transactions":9,"vwap":717},"2026-06-22",36.49,36.274,0.079,25800,{"date":721,"open":686,"high":722,"low":693,"close":723,"change":724,"percent_change":433,"volume":725,"transactions":9,"vwap":723},"2026-06-18",36.281,36.195,-0.035,20000,{"date":727,"open":728,"high":517,"low":729,"close":730,"change":433,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-06-17",36.28,36.19,36.23,-0.28,27700,{"date":734,"open":691,"high":735,"low":691,"close":706,"change":365,"percent_change":366,"volume":736,"transactions":9,"vwap":706},"2026-06-16",36.46,34900,{"date":738,"open":707,"high":285,"low":686,"close":728,"change":148,"percent_change":341,"volume":739,"transactions":9,"vwap":728},"2026-06-15",41100,{"date":741,"open":628,"high":295,"low":730,"close":711,"change":742,"percent_change":656,"volume":743,"transactions":9,"vwap":711},"2026-06-12",-0.065,271800,{"date":745,"open":746,"high":747,"low":729,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-11",36.385,36.433,36.365,0.065,0.18,82500,{"date":753,"open":728,"high":754,"low":717,"close":711,"change":420,"percent_change":192,"volume":755,"transactions":9,"vwap":711},"2026-06-10",36.425,93000,{"date":757,"open":758,"high":537,"low":730,"close":759,"change":462,"percent_change":463,"volume":760,"transactions":9,"vwap":759},"2026-06-09",36.345,36.27,156600,{"date":762,"open":728,"high":716,"low":686,"close":561,"change":420,"percent_change":192,"volume":763,"transactions":9,"vwap":561},"2026-06-08",115200,{"date":765,"open":729,"high":766,"low":680,"close":767,"change":768,"percent_change":38,"volume":769,"transactions":9,"vwap":767},"2026-06-05",36.405,36.39,0.21,575600,{"date":771,"open":730,"high":772,"low":773,"close":676,"change":148,"percent_change":341,"volume":774,"transactions":9,"vwap":676},"2026-06-04",36.35,36.17,60100,{"date":776,"open":777,"high":711,"low":777,"close":686,"change":365,"percent_change":366,"volume":778,"transactions":9,"vwap":686},"2026-06-03",36.15,203300,{"date":780,"open":781,"high":707,"low":781,"close":777,"change":357,"percent_change":358,"volume":782,"transactions":9,"vwap":777},"2026-06-02",36.040001,30800,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":365,"percent_change":366,"volume":789,"transactions":9,"vwap":788},"2026-06-01",36.31,36.318,36.080002,36.16,38100,{"date":791,"open":728,"high":728,"low":787,"close":693,"change":314,"percent_change":238,"volume":792,"transactions":9,"vwap":693},"2026-05-29",85800,{"date":794,"open":781,"high":561,"low":781,"close":788,"change":330,"percent_change":795,"volume":796,"transactions":9,"vwap":788},"2026-05-28",-0.6,55900,{"date":798,"open":711,"high":561,"low":729,"close":634,"change":23,"percent_change":799,"volume":800,"transactions":9,"vwap":634},"2026-05-27",0.44,119500,{"date":802,"open":772,"high":285,"low":729,"close":707,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":707},"2026-05-26",-0.23,-0.63,90200,{"date":807,"open":561,"high":808,"low":634,"close":567,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":567},"2026-05-22",36.495,-0.015,-0.04,33700,{"date":813,"open":347,"high":347,"low":517,"close":814,"change":545,"percent_change":462,"volume":815,"transactions":9,"vwap":814},"2026-05-21",36.465,253500,{"date":817,"open":273,"high":273,"low":735,"close":286,"change":123,"percent_change":818,"volume":819,"transactions":9,"vwap":286},"2026-05-20",-0.33,86000,{"date":821,"open":628,"high":347,"low":628,"close":338,"change":616,"percent_change":481,"volume":822,"transactions":9,"vwap":338},"2026-05-19",151100,{"date":824,"open":283,"high":347,"low":698,"close":328,"change":209,"percent_change":209,"volume":825,"transactions":9,"vwap":328},"2026-05-18",267700,{"date":827,"open":338,"high":828,"low":711,"close":328,"change":23,"percent_change":799,"volume":829,"transactions":9,"vwap":328},"2026-05-15",36.656,104000,{"date":831,"open":634,"high":586,"low":699,"close":517,"change":365,"percent_change":366,"volume":832,"transactions":9,"vwap":517},"2026-05-14",31300,{"date":834,"open":561,"high":531,"low":653,"close":767,"change":810,"percent_change":835,"volume":739,"transactions":9,"vwap":767},"2026-05-13",-0.11,{"date":837,"open":524,"high":311,"low":772,"close":635,"change":420,"percent_change":192,"volume":838,"transactions":9,"vwap":635},"2026-05-12",55000,{"date":840,"open":841,"high":311,"low":842,"close":524,"change":341,"percent_change":575,"volume":843,"transactions":9,"vwap":524},"2026-05-11",36.37,36.358,61900,{"date":845,"open":785,"high":698,"low":785,"close":735,"change":835,"percent_change":103,"volume":846,"transactions":9,"vwap":735},"2026-05-08",45300,{"date":848,"open":841,"high":264,"low":653,"close":569,"change":849,"percent_change":649,"volume":850,"transactions":9,"vwap":569},"2026-05-07",0.185,77000,{"date":852,"open":614,"high":614,"low":841,"close":746,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":746},"2026-05-06",-0.125,-0.34,112700,{"date":857,"open":841,"high":569,"low":653,"close":698,"change":358,"percent_change":442,"volume":838,"transactions":9,"vwap":698},"2026-05-05",{"date":859,"open":655,"high":531,"low":655,"close":313,"change":860,"percent_change":46,"volume":861,"transactions":9,"vwap":313},"2026-05-04",0.174,52600,{"date":863,"open":664,"high":517,"low":686,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-05-01",36.366,0.166,0.46,50900,{"date":869,"open":841,"high":841,"low":729,"close":686,"change":656,"percent_change":657,"volume":870,"transactions":9,"vwap":686},"2026-04-30",38400,{"date":872,"open":728,"high":635,"low":707,"close":634,"change":358,"percent_change":442,"volume":873,"transactions":9,"vwap":634},"2026-04-29",31100,{"date":875,"open":772,"high":876,"low":759,"close":628,"change":305,"percent_change":877,"volume":878,"transactions":9,"vwap":628},"2026-04-28",36.428,0.36,39800,{"date":880,"open":669,"high":785,"low":773,"close":728,"change":420,"percent_change":192,"volume":881,"transactions":9,"vwap":728},"2026-04-27",72900,{"date":883,"open":691,"high":653,"low":686,"close":691,"change":297,"percent_change":694,"volume":884,"transactions":9,"vwap":691},"2026-04-24",23600,{"date":886,"open":707,"high":887,"low":686,"close":634,"change":420,"percent_change":192,"volume":888,"transactions":9,"vwap":634},"2026-04-23",36.411,51800,{"date":890,"open":777,"high":841,"low":777,"close":772,"change":366,"percent_change":671,"volume":891,"transactions":9,"vwap":772},"2026-04-22",20200,{"date":893,"open":285,"high":285,"low":686,"close":894,"change":209,"percent_change":209,"volume":895,"transactions":9,"vwap":894},"2026-04-21",36.21,51000,{"date":897,"open":686,"high":898,"low":690,"close":894,"change":419,"percent_change":420,"volume":899,"transactions":9,"vwap":894},"2026-04-20",36.531,151900,{"date":901,"open":634,"high":634,"low":902,"close":686,"change":218,"percent_change":219,"volume":903,"transactions":9,"vwap":686},"2026-04-17",36.155,36400,{"date":905,"open":706,"high":706,"low":707,"close":759,"change":403,"percent_change":404,"volume":906,"transactions":9,"vwap":759},"2026-04-16",16800,{"date":908,"open":686,"high":754,"low":788,"close":686,"change":209,"percent_change":209,"volume":909,"transactions":9,"vwap":686},"2026-04-15",71600,{"date":911,"open":777,"high":614,"low":777,"close":686,"change":575,"percent_change":912,"volume":913,"transactions":9,"vwap":686},"2026-04-14",-0.44,52900,{"date":915,"open":711,"high":286,"low":773,"close":653,"change":916,"percent_change":366,"volume":917,"transactions":9,"vwap":653},"2026-04-13",0.051,92900,{"date":919,"open":706,"high":920,"low":676,"close":921,"change":922,"percent_change":276,"volume":923,"transactions":9,"vwap":921},"2026-04-10",36.484,36.309,0.055,50400,{"date":925,"open":926,"high":735,"low":777,"close":927,"change":928,"percent_change":297,"volume":929,"transactions":9,"vwap":927},"2026-04-09",36.436,36.254,-0.046,78900,{"date":931,"open":902,"high":841,"low":902,"close":711,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":711},"2026-04-08",0.17,0.47,84500,{"date":936,"open":537,"high":537,"low":690,"close":937,"change":434,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-04-07",36.13,-0.74,283100,{"date":941,"open":894,"high":942,"low":894,"close":524,"change":276,"percent_change":277,"volume":943,"transactions":9,"vwap":524},"2026-04-06",36.525,93900,{"date":945,"open":569,"high":569,"low":894,"close":691,"change":616,"percent_change":481,"volume":946,"transactions":9,"vwap":691},"2026-04-02",38500,{"date":948,"open":286,"high":286,"low":729,"close":894,"change":357,"percent_change":358,"volume":949,"transactions":9,"vwap":894},"2026-04-01",60700,{"date":951,"open":653,"high":628,"low":676,"close":707,"change":209,"percent_change":209,"volume":952,"transactions":9,"vwap":707},"2026-03-31",26800,{"date":954,"open":686,"high":841,"low":693,"close":707,"change":330,"percent_change":795,"volume":955,"transactions":9,"vwap":707},"2026-03-30",43000,{"date":957,"open":735,"high":531,"low":706,"close":517,"change":442,"percent_change":330,"volume":958,"transactions":9,"vwap":517},"2026-03-27",30900,{"date":960,"open":655,"high":569,"low":686,"close":286,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":286},"2026-03-26",0.28,0.77,130900,{"date":965,"open":524,"high":524,"low":773,"close":699,"change":209,"percent_change":209,"volume":966,"transactions":9,"vwap":699},"2026-03-25",19500,{"date":968,"open":586,"high":586,"low":773,"close":699,"change":305,"percent_change":877,"volume":969,"transactions":9,"vwap":699},"2026-03-24",41200,{"date":971,"open":972,"high":285,"low":973,"close":693,"change":118,"percent_change":974,"volume":975,"transactions":9,"vwap":693},"2026-03-23",36.371,36.060001,-0.88,62100,{"date":977,"open":978,"high":569,"low":978,"close":635,"change":768,"percent_change":38,"volume":979,"transactions":9,"vwap":635},"2026-03-20",36,123500,{"date":981,"open":685,"high":561,"low":685,"close":707,"change":238,"percent_change":982,"volume":983,"transactions":9,"vwap":707},"2026-03-19",-0.39,286500,{"date":985,"open":675,"high":635,"low":675,"close":653,"change":276,"percent_change":277,"volume":986,"transactions":9,"vwap":653},"2026-03-18",66900,{"date":988,"open":691,"high":772,"low":675,"close":894,"change":616,"percent_change":481,"volume":989,"transactions":9,"vwap":894},"2026-03-17",43600,{"date":991,"open":787,"high":634,"low":787,"close":773,"change":442,"percent_change":330,"volume":992,"transactions":9,"vwap":773},"2026-03-16",58500,{"date":994,"open":685,"high":759,"low":685,"close":691,"change":426,"percent_change":22,"volume":995,"transactions":9,"vwap":691},"2026-03-13",96700,{"date":997,"open":998,"high":759,"low":685,"close":730,"change":193,"percent_change":999,"volume":1000,"transactions":9,"vwap":730},"2026-03-12",36.07,0.61,162000,{"date":1002,"open":998,"high":998,"low":1003,"close":1004,"change":257,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-03-11",35.78,36.0099983,0.76,14100,{"date":1008,"open":1009,"high":998,"low":1010,"close":1011,"change":1012,"percent_change":128,"volume":1013,"transactions":9,"vwap":1011},"2026-03-10",35.865,35.731,35.74,-0.21,23900,{"date":1015,"open":1016,"high":998,"low":1017,"close":685,"change":512,"percent_change":1018,"volume":1019,"transactions":9,"vwap":685},"2026-03-09",35.895,35.72,0.56,38900,{"date":1021,"open":1011,"high":998,"low":1011,"close":1022,"change":616,"percent_change":481,"volume":1023,"transactions":9,"vwap":1022},"2026-03-06",35.75,21000,{"date":1025,"open":1026,"high":978,"low":1027,"close":1028,"change":1029,"percent_change":118,"volume":1030,"transactions":9,"vwap":1028},"2026-03-05",35.93,35.7,35.71,-0.116,290500,{"date":1032,"open":1026,"high":1026,"low":1027,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-03-04",35.826,0.126,0.35,10600,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1027,"change":341,"percent_change":681,"volume":1042,"transactions":9,"vwap":1027},"2026-03-03",35.8,35.92,35.69,11400,{"date":1044,"open":1045,"high":1039,"low":1045,"close":1046,"change":1047,"percent_change":649,"volume":1048,"transactions":9,"vwap":1046},"2026-03-02",35.45,35.76,0.183,36700,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1053,"change":1054,"percent_change":933,"volume":1055,"transactions":9,"vwap":1053},"2026-02-27",35.33,35.615,35.577,0.167,14900,{"date":1057,"open":1058,"high":1058,"low":26,"close":1059,"change":1060,"percent_change":804,"volume":1061,"transactions":9,"vwap":1059},"2026-02-26",35.59,35.41,-0.224,22500,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":256,"volume":1069,"transactions":9,"vwap":1067},"2026-02-25",35.759,35.83,35.602,35.634,0.034,9700,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1073,"change":835,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-02-24",35.89,35.6,-0.31,13200,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1028,"change":218,"percent_change":1081,"volume":700,"transactions":9,"vwap":1028},"2026-02-23",35.67,35.85,35.62,-0.2,{"date":1083,"open":1039,"high":1026,"low":1084,"close":1003,"change":148,"percent_change":341,"volume":1085,"transactions":9,"vwap":1003},"2026-02-20",35.77,18400,{"date":1087,"open":1079,"high":1088,"low":1003,"close":1039,"change":1089,"percent_change":616,"volume":1090,"transactions":9,"vwap":1039},"2026-02-19",35.86,0.015,19300,{"date":1092,"open":1072,"high":1072,"low":1017,"close":1093,"change":724,"percent_change":433,"volume":1094,"transactions":9,"vwap":1093},"2026-02-18",35.785,11100,{"date":1096,"open":1078,"high":1097,"low":1078,"close":1098,"change":276,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-02-17",35.91,35.82,0.42,34600,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1078,"change":731,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1078},"2026-02-13",35.84,35.847,35.56,-0.78,75900,{"date":1109,"open":978,"high":937,"low":1110,"close":685,"change":835,"percent_change":1074,"volume":1111,"transactions":9,"vwap":685},"2026-02-12",35.87,13100,{"date":1113,"open":1114,"high":686,"low":1115,"close":973,"change":1116,"percent_change":256,"volume":1117,"transactions":9,"vwap":973},"2026-02-11",36.066002,35.9,0.037,18700,{"date":1119,"open":998,"high":675,"low":978,"close":1120,"change":1121,"percent_change":1081,"volume":1122,"transactions":9,"vwap":1120},"2026-02-10",36.022999,-0.072,24200,{"date":1124,"open":1125,"high":680,"low":1125,"close":1126,"change":314,"percent_change":238,"volume":1127,"transactions":9,"vwap":1126},"2026-02-09",35.97,36.095001,15300,{"date":1129,"open":998,"high":1130,"low":685,"close":1131,"change":1132,"percent_change":768,"volume":1133,"transactions":9,"vwap":1131},"2026-02-06",36.243,36.145,0.075,37900,{"date":1135,"open":937,"high":777,"low":1136,"close":998,"change":341,"percent_change":681,"volume":1036,"transactions":9,"vwap":998},"2026-02-05",35.874,{"date":1138,"open":690,"high":777,"low":1139,"close":937,"change":932,"percent_change":933,"volume":1140,"transactions":9,"vwap":937},"2026-02-04",35.931,32000,{"date":1142,"open":1115,"high":1143,"low":1115,"close":1144,"change":1145,"percent_change":23,"volume":1146,"transactions":9,"vwap":1144},"2026-02-03",36.154,35.96,0.058,33300,{"date":1148,"open":1026,"high":1149,"low":1022,"close":1150,"change":1151,"percent_change":1152,"volume":1117,"transactions":9,"vwap":1150},"2026-02-02",35.98,35.902,0.132,0.37,{"date":1154,"open":1039,"high":1155,"low":1022,"close":1084,"change":419,"percent_change":420,"volume":1156,"transactions":9,"vwap":1084},"2026-01-30",35.831,28700,{"date":1158,"open":1115,"high":1115,"low":1027,"close":1046,"change":575,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1046},"2026-01-29",-0.45,19200,{"date":1162,"open":1110,"high":1163,"low":1110,"close":1040,"change":357,"percent_change":358,"volume":1164,"transactions":9,"vwap":1040},"2026-01-28",36.164,73300,{"date":1166,"open":781,"high":937,"low":1167,"close":1026,"change":358,"percent_change":442,"volume":1168,"transactions":9,"vwap":1026},"2026-01-27",35.88,70000,{"date":1170,"open":1040,"high":690,"low":1103,"close":1144,"change":1171,"percent_change":835,"volume":1172,"transactions":9,"vwap":1144},"2026-01-26",-0.038,45400,{"date":1174,"open":1175,"high":998,"low":1098,"close":1176,"change":1177,"percent_change":257,"volume":1178,"transactions":9,"vwap":1176},"2026-01-23",35.945,35.998,0.098,54400,{"date":1180,"open":1181,"high":978,"low":1104,"close":1115,"change":287,"percent_change":165,"volume":1182,"transactions":9,"vwap":1115},"2026-01-22",35.99,62200,{"date":1184,"open":1167,"high":998,"low":1167,"close":1181,"change":442,"percent_change":330,"volume":1185,"transactions":9,"vwap":1181},"2026-01-21",194300,{"date":1187,"open":1084,"high":1188,"low":1011,"close":998,"change":257,"percent_change":1189,"volume":1190,"transactions":9,"vwap":998},"2026-01-20",36.148,0.75,64400,{"date":1192,"open":1084,"high":978,"low":1193,"close":1039,"change":426,"percent_change":22,"volume":1013,"transactions":9,"vwap":1039},"2026-01-16",35.751,{"date":1195,"open":1026,"high":1026,"low":1196,"close":1003,"change":192,"percent_change":193,"volume":1197,"transactions":9,"vwap":1003},"2026-01-15",35.65,23200,{"date":1199,"open":1200,"high":1110,"low":1200,"close":1027,"change":192,"percent_change":193,"volume":1201,"transactions":9,"vwap":1027},"2026-01-14",35.63,18600,{"date":1203,"open":685,"high":685,"low":1204,"close":1080,"change":462,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1080},"2026-01-13",35.55,-0.42,17000,{"date":1208,"open":1098,"high":781,"low":1046,"close":1084,"change":463,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1084},"2026-01-12",-1.13,62300,{"date":1212,"open":707,"high":841,"low":788,"close":676,"change":433,"percent_change":731,"volume":1213,"transactions":9,"vwap":676},"2026-01-09",34000,{"date":1215,"open":785,"high":1216,"low":728,"close":728,"change":1217,"percent_change":357,"volume":1218,"transactions":9,"vwap":728},"2026-01-08",36.34,-0.005,11700,{"date":1220,"open":699,"high":711,"low":937,"close":1221,"change":1217,"percent_change":357,"volume":1222,"transactions":9,"vwap":1221},"2026-01-07",36.285,27000,{"date":1224,"open":937,"high":706,"low":937,"close":655,"change":22,"percent_change":932,"volume":1225,"transactions":9,"vwap":655},"2026-01-06",21100,{"date":1227,"open":1110,"high":655,"low":1228,"close":730,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":730},"2026-01-05",35.54,0.34,0.95,67300,{"date":1233,"open":1098,"high":693,"low":1017,"close":1072,"change":330,"percent_change":1234,"volume":958,"transactions":9,"vwap":1072},"2026-01-02",-0.61,{"date":1236,"open":978,"high":759,"low":1065,"close":693,"change":768,"percent_change":38,"volume":1225,"transactions":9,"vwap":693},"2025-12-31",{"date":1238,"open":1088,"high":978,"low":1046,"close":1115,"change":314,"percent_change":238,"volume":1239,"transactions":9,"vwap":1115},"2025-12-30",118700,{"date":1241,"open":1098,"high":978,"low":1105,"close":685,"change":266,"percent_change":267,"volume":1242,"transactions":9,"vwap":685},"2025-12-29",56100,{"date":1244,"open":1088,"high":1245,"low":1088,"close":1088,"change":160,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1088},"2025-12-26",36.057999,-0.66,17800,{"date":1249,"open":777,"high":777,"low":978,"close":675,"change":656,"percent_change":1250,"volume":1251,"transactions":9,"vwap":675},"2025-12-24",-0.5,5900,{"date":1253,"open":676,"high":728,"low":1254,"close":728,"change":256,"percent_change":961,"volume":1255,"transactions":9,"vwap":728},"2025-12-23",36.047001,24700,{"date":1257,"open":675,"high":759,"low":675,"close":676,"change":419,"percent_change":420,"volume":1258,"transactions":9,"vwap":676},"2025-12-22",25900,{"date":1260,"open":1261,"high":730,"low":978,"close":773,"change":358,"percent_change":442,"volume":1262,"transactions":9,"vwap":773},"2025-12-19",36.02,25000,{"date":1264,"open":1265,"high":691,"low":1115,"close":686,"change":419,"percent_change":420,"volume":1266,"transactions":9,"vwap":686},"2025-12-18",36.051998,22700,{"date":1268,"open":691,"high":691,"low":1269,"close":729,"change":810,"percent_change":835,"volume":1042,"transactions":9,"vwap":729},"2025-12-17",36.096001,{"date":1271,"open":1272,"high":711,"low":1273,"close":730,"change":403,"percent_change":404,"volume":1274,"transactions":9,"vwap":730},"2025-12-16",36.159,36.049999,93100,{"date":1276,"open":787,"high":711,"low":1277,"close":788,"change":218,"percent_change":219,"volume":1278,"transactions":9,"vwap":788},"2025-12-15",35.967,48300,{"date":1280,"open":759,"high":759,"low":1026,"close":730,"change":512,"percent_change":1018,"volume":1281,"transactions":9,"vwap":730},"2025-12-12",29300,{"date":1283,"open":1079,"high":1284,"low":1079,"close":1285,"change":357,"percent_change":358,"volume":1286,"transactions":9,"vwap":1285},"2025-12-11",36.187,36.029999,24000,{"date":1288,"open":1261,"high":1289,"low":1088,"close":781,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":781},"2025-12-10",36.236,-0.093,-0.26,18500,{"date":1294,"open":978,"high":711,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":700,"transactions":9,"vwap":1296},"2025-12-09",35.933,36.133,0.103,0.29,{"date":1300,"open":978,"high":699,"low":978,"close":1285,"change":420,"percent_change":192,"volume":1117,"transactions":9,"vwap":1285},"2025-12-08",{"date":1302,"open":1303,"high":699,"low":1115,"close":978,"change":554,"percent_change":1304,"volume":1201,"transactions":9,"vwap":978},"2025-12-05",36.056,0.64,{"date":1306,"open":686,"high":686,"low":1084,"close":1084,"change":330,"percent_change":1234,"volume":1307,"transactions":9,"vwap":1084},"2025-12-04",50200,{"date":1309,"open":1088,"high":1310,"low":1088,"close":1181,"change":433,"percent_change":731,"volume":884,"transactions":9,"vwap":1181},"2025-12-03",36.112,{"date":1312,"open":1261,"high":693,"low":1144,"close":1313,"change":267,"percent_change":1314,"volume":1146,"transactions":9,"vwap":1313},"2025-12-02",36.09,0.7,{"date":1316,"open":1084,"high":685,"low":1084,"close":1103,"change":266,"percent_change":267,"volume":1317,"transactions":9,"vwap":1103},"2025-12-01",23300,{"date":1319,"open":1204,"high":1320,"low":1204,"close":1022,"change":148,"percent_change":341,"volume":1321,"transactions":9,"vwap":1022},"2025-11-28",35.758,7200,{"date":1323,"open":1125,"high":690,"low":1011,"close":1084,"change":218,"percent_change":1081,"volume":1156,"transactions":9,"vwap":1084},"2025-11-26",{"date":1325,"open":1273,"high":937,"low":1200,"close":1103,"change":463,"percent_change":1209,"volume":1326,"transactions":9,"vwap":1103},"2025-11-25",33500,{"date":1328,"open":759,"high":1329,"low":1330,"close":691,"change":148,"percent_change":341,"volume":1331,"transactions":9,"vwap":691},"2025-11-24",36.321,36.149,33000,{"date":1333,"open":691,"high":664,"low":1334,"close":759,"change":1335,"percent_change":512,"volume":1336,"transactions":9,"vwap":759},"2025-11-21",36.064999,0.071,19800,{"date":1338,"open":699,"high":785,"low":1339,"close":1340,"change":1341,"percent_change":-6,"volume":1342,"transactions":9,"vwap":1340},"2025-11-20",36.142,36.199,-0.001,47900,{"date":1344,"open":685,"high":1345,"low":685,"close":686,"change":1346,"percent_change":1298,"volume":1347,"transactions":9,"vwap":686},"2025-11-19",36.275,0.105,65100,{"date":1349,"open":841,"high":841,"low":978,"close":1126,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1126},"2025-11-18",-0.195,-0.54,42000,{"date":1354,"open":1004,"high":841,"low":1004,"close":655,"change":276,"percent_change":1099,"volume":1355,"transactions":9,"vwap":655},"2025-11-17",55800,{"date":1357,"open":693,"high":1358,"low":973,"close":680,"change":768,"percent_change":38,"volume":1359,"transactions":9,"vwap":680},"2025-11-14",36.335,71700,{"date":1361,"open":998,"high":675,"low":1072,"close":1026,"change":616,"percent_change":481,"volume":1362,"transactions":9,"vwap":1026},"2025-11-13",309200,{"date":1364,"open":1097,"high":1365,"low":1088,"close":1072,"change":420,"percent_change":192,"volume":955,"transactions":9,"vwap":1072},"2025-11-12",36.088001,{"date":1367,"open":675,"high":675,"low":1065,"close":1088,"change":165,"percent_change":170,"volume":1368,"transactions":9,"vwap":1088},"2025-11-11",59300,{"date":1370,"open":787,"high":1371,"low":1040,"close":693,"change":192,"percent_change":193,"volume":1372,"transactions":9,"vwap":693},"2025-11-10",36.168,15000,{"date":1374,"open":978,"high":998,"low":1375,"close":1285,"change":357,"percent_change":358,"volume":1376,"transactions":9,"vwap":1285},"2025-11-07",35.904,12200,{"date":1378,"open":781,"high":1313,"low":1379,"close":781,"change":420,"percent_change":192,"volume":1258,"transactions":9,"vwap":781},"2025-11-06",35.81,{"date":1381,"open":1382,"high":998,"low":1167,"close":1004,"change":357,"percent_change":358,"volume":1383,"transactions":9,"vwap":1004},"2025-11-05",35.911,153100,{"date":1385,"open":1097,"high":675,"low":1196,"close":1261,"change":512,"percent_change":1018,"volume":1386,"transactions":9,"vwap":1261},"2025-11-04",134000,{"date":1388,"open":1389,"high":1098,"low":1390,"close":1098,"change":209,"percent_change":209,"volume":782,"transactions":9,"vwap":1098},"2025-11-03",35.73,35.57,{"date":1392,"open":1393,"high":1098,"low":1394,"close":1098,"change":404,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1098},"2025-10-31",35.645,35.523,0.53,12300,{"date":1398,"open":1399,"high":1028,"low":1400,"close":1200,"change":433,"percent_change":731,"volume":1401,"transactions":9,"vwap":1200},"2025-10-30",35.66,35.53,12500,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1389,"change":341,"percent_change":681,"volume":1406,"transactions":9,"vwap":1389},"2025-10-29",35.817,35.47,49700,{"date":1408,"open":1080,"high":1098,"low":1400,"close":1409,"change":357,"percent_change":358,"volume":1326,"transactions":9,"vwap":1409},"2025-10-28",35.79,{"date":1411,"open":1080,"high":1412,"low":1413,"close":1039,"change":575,"percent_change":912,"volume":1414,"transactions":9,"vwap":1039},"2025-10-27",35.823,35.533,32100,{"date":1416,"open":781,"high":781,"low":1046,"close":1144,"change":192,"percent_change":193,"volume":1417,"transactions":9,"vwap":1144},"2025-10-24",76400,{"date":1419,"open":1420,"high":1420,"low":1041,"close":1167,"change":749,"percent_change":750,"volume":1421,"transactions":9,"vwap":1167},"2025-10-23",35.974,60000,{"date":1423,"open":1424,"high":978,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2025-10-22",35.885,35.64,35.815,-0.155,-0.43,25200,{"date":1431,"open":978,"high":978,"low":1432,"close":1125,"change":209,"percent_change":209,"volume":1433,"transactions":9,"vwap":1125},"2025-10-21",35.771,23100,{"date":1435,"open":1313,"high":675,"low":1167,"close":1125,"change":297,"percent_change":694,"volume":1436,"transactions":9,"vwap":1125},"2025-10-20",21500,{"date":1438,"open":1439,"high":1439,"low":1440,"close":675,"change":481,"percent_change":1441,"volume":1442,"transactions":9,"vwap":675},"2025-10-17",36.165,35.894,0.31,9200,{"date":1444,"open":1150,"high":1439,"low":1110,"close":1181,"change":365,"percent_change":366,"volume":1445,"transactions":9,"vwap":1181},"2025-10-16",10100,{"date":1447,"open":1448,"high":1449,"low":1046,"close":1450,"change":442,"percent_change":330,"volume":1451,"transactions":9,"vwap":1450},"2025-10-15",35.975,36.167,35.94,21600,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1261,"change":1457,"percent_change":123,"volume":1247,"transactions":9,"vwap":1261},"2025-10-14",36.062,36.182,35.951,-0.045,{"date":1459,"open":777,"high":1460,"low":685,"close":1334,"change":742,"percent_change":656,"volume":1461,"transactions":9,"vwap":1334},"2025-10-13",36.174,13900,{"date":1463,"open":693,"high":937,"low":1004,"close":937,"change":357,"percent_change":358,"volume":1464,"transactions":9,"vwap":937},"2025-10-10",17600,{"date":1466,"open":690,"high":729,"low":1261,"close":680,"change":1467,"percent_change":192,"volume":1468,"transactions":9,"vwap":680},"2025-10-09",0.028,22300,{"date":1470,"open":1471,"high":707,"low":1472,"close":1310,"change":296,"percent_change":297,"volume":1473,"transactions":9,"vwap":1310},"2025-10-08",36.048,35.988,36200,{"date":1475,"open":978,"high":788,"low":1476,"close":788,"change":305,"percent_change":877,"volume":1477,"transactions":9,"vwap":788},"2025-10-07",35.965,190000,{"date":1479,"open":1144,"high":1273,"low":1079,"close":1285,"change":403,"percent_change":404,"volume":1480,"transactions":9,"vwap":1285},"2025-10-06",42200,{"date":1482,"open":1115,"high":690,"low":1079,"close":1144,"change":616,"percent_change":481,"volume":1483,"transactions":9,"vwap":1144},"2025-10-03",8800,{"date":1485,"open":1144,"high":680,"low":1065,"close":1040,"change":403,"percent_change":512,"volume":1376,"transactions":9,"vwap":1040},"2025-10-02",{"date":1487,"open":1144,"high":680,"low":1079,"close":1079,"change":419,"percent_change":420,"volume":1488,"transactions":9,"vwap":1079},"2025-10-01",15700,{"date":1490,"open":1039,"high":1285,"low":1022,"close":1103,"change":123,"percent_change":818,"volume":1491,"transactions":9,"vwap":1103},"2025-09-30",449500,{"date":1493,"open":1181,"high":1334,"low":1155,"close":1144,"change":442,"percent_change":330,"volume":1494,"transactions":9,"vwap":1144},"2025-09-29",22200,{"date":1496,"open":1065,"high":669,"low":1497,"close":781,"change":218,"percent_change":219,"volume":1111,"transactions":9,"vwap":781},"2025-09-26",35.774,{"date":1499,"open":902,"high":730,"low":1079,"close":693,"change":103,"percent_change":1500,"volume":1501,"transactions":9,"vwap":693},"2025-09-25",-0.82,10700,{"date":1503,"open":669,"high":628,"low":1313,"close":628,"change":276,"percent_change":277,"volume":1504,"transactions":9,"vwap":628},"2025-09-24",32200,{"date":1506,"open":1507,"high":711,"low":690,"close":669,"change":357,"percent_change":358,"volume":1508,"transactions":9,"vwap":669},"2025-09-23",36.179,26600,{"date":1510,"open":711,"high":264,"low":781,"close":759,"change":358,"percent_change":442,"volume":884,"transactions":9,"vwap":759},"2025-09-22",{"date":1512,"open":1313,"high":711,"low":787,"close":711,"change":750,"percent_change":1513,"volume":1514,"transactions":9,"vwap":711},"2025-09-19",0.5,74300,{"date":1516,"open":773,"high":686,"low":1517,"close":690,"change":1177,"percent_change":257,"volume":1518,"transactions":9,"vwap":690},"2025-09-18",36.025002,25500,{"date":1520,"open":685,"high":686,"low":1097,"close":1521,"change":1522,"percent_change":314,"volume":1140,"transactions":9,"vwap":1521},"2025-09-17",36.021999,-0.018,{"date":1524,"open":1125,"high":1525,"low":1098,"close":781,"change":209,"percent_change":209,"volume":1526,"transactions":9,"vwap":781},"2025-09-16",36.042,19000,{"date":1528,"open":1273,"high":729,"low":978,"close":781,"change":575,"percent_change":912,"volume":1529,"transactions":9,"vwap":781},"2025-09-15",24100,{"date":1531,"open":655,"high":655,"low":1532,"close":686,"change":403,"percent_change":404,"volume":1533,"transactions":9,"vwap":686},"2025-09-12",36.030998,46300,{"date":1535,"open":998,"high":1536,"low":1537,"close":937,"change":209,"percent_change":209,"volume":1538,"transactions":9,"vwap":937},"2025-09-11",36.175,35.822,27400,{"date":1540,"open":1541,"high":711,"low":1115,"close":937,"change":123,"percent_change":818,"volume":1542,"transactions":9,"vwap":937},"2025-09-10",36.158,154300,{"date":1544,"open":614,"high":551,"low":680,"close":691,"change":1545,"percent_change":1546,"volume":1266,"transactions":9,"vwap":691},"2025-09-09",-0.202,-0.55,{"date":1548,"open":698,"high":1549,"low":785,"close":1550,"change":1551,"percent_change":1428,"volume":1552,"transactions":9,"vwap":1550},"2025-09-08",36.741,36.452,-0.159,26100,{"date":1554,"open":356,"high":235,"low":313,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2025-09-05",36.611,-0.269,-0.73,65500,{"date":1560,"open":237,"high":208,"low":328,"close":246,"change":218,"percent_change":219,"volume":1561,"transactions":9,"vwap":246},"2025-09-04",9400,{"date":1563,"open":1564,"high":1565,"low":569,"close":199,"change":404,"percent_change":1566,"volume":1567,"transactions":9,"vwap":199},"2025-09-03",36.97,37.146,0.52,50500,{"date":1569,"open":247,"high":1570,"low":295,"close":265,"change":419,"percent_change":420,"volume":1571,"transactions":9,"vwap":265},"2025-09-02",37.11,58600,{"date":1573,"open":1574,"high":1575,"low":283,"close":418,"change":1576,"percent_change":810,"volume":1075,"transactions":9,"vwap":418},"2025-08-29",36.661,36.79,-0.013,{"date":1578,"open":569,"high":180,"low":569,"close":1579,"change":1580,"percent_change":266,"volume":1581,"transactions":9,"vwap":1579},"2025-08-28",36.763,0.033,12700,{"date":1583,"open":569,"high":1584,"low":569,"close":354,"change":1585,"percent_change":403,"volume":1586,"transactions":9,"vwap":354},"2025-08-27",36.893,0.026,35700,{"date":1588,"open":418,"high":1589,"low":569,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2025-08-26",37.318,36.704,-0.316,-0.85,22400,{"date":1595,"open":255,"high":1596,"low":255,"close":1597,"change":768,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-08-25",37.2,37.02,0.57,44800,{"date":1601,"open":1602,"high":1603,"low":1604,"close":379,"change":103,"percent_change":1605,"volume":1117,"transactions":9,"vwap":379},"2025-08-22",37,37.0050011,36.775,-0.81,{"date":1607,"open":247,"high":1608,"low":247,"close":1570,"change":1609,"percent_change":649,"volume":1610,"transactions":9,"vwap":1570},"2025-08-21",37.24,0.187,49500,{"date":1612,"open":1613,"high":1614,"low":418,"close":1615,"change":1616,"percent_change":314,"volume":1617,"transactions":9,"vwap":1615},"2025-08-20",37.044998,37.127,36.923,-0.017,90100,{"date":1619,"open":253,"high":1565,"low":237,"close":247,"change":1620,"percent_change":681,"volume":1621,"transactions":9,"vwap":247},"2025-08-19",-0.064,84600,{"date":1623,"open":1624,"high":18,"low":237,"close":1625,"change":1626,"percent_change":961,"volume":1627,"transactions":9,"vwap":1625},"2025-08-18",37.080002,37.0040016,0.104,61500,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1632,"change":314,"percent_change":238,"volume":1429,"transactions":9,"vwap":1632},"2025-08-15",36.96,37.064999,36.9,{"date":1634,"open":373,"high":1635,"low":1636,"close":199,"change":1637,"percent_change":1441,"volume":1638,"transactions":9,"vwap":199},"2025-08-14",37.118,36.843,0.115,30500,{"date":1640,"open":391,"high":1641,"low":391,"close":1642,"change":553,"percent_change":554,"volume":1643,"transactions":9,"vwap":1642},"2025-08-13",36.853,36.835,24600,{"date":1645,"open":373,"high":1630,"low":356,"close":418,"change":1646,"percent_change":731,"volume":1647,"transactions":9,"vwap":418},"2025-08-12",-0.102,13700,{"date":1649,"open":237,"high":1632,"low":418,"close":1650,"change":1651,"percent_change":148,"volume":1652,"transactions":9,"vwap":1650},"2025-08-11",36.852,-0.008,40300,{"date":1654,"open":402,"high":1655,"low":569,"close":235,"change":426,"percent_change":365,"volume":1656,"transactions":9,"vwap":235},"2025-08-08",36.89,86700,{"date":1658,"open":347,"high":246,"low":517,"close":416,"change":358,"percent_change":442,"volume":1659,"transactions":9,"vwap":416},"2025-08-07",21400,{"date":1661,"open":1662,"high":1632,"low":772,"close":509,"change":481,"percent_change":482,"volume":1663,"transactions":9,"vwap":509},"2025-08-06",36.713,67100,{"date":1665,"open":1575,"high":1632,"low":664,"close":265,"change":193,"percent_change":1666,"volume":1667,"transactions":9,"vwap":265},"2025-08-05",0.6,256400,{"date":1669,"open":320,"high":1670,"low":706,"close":313,"change":403,"percent_change":404,"volume":1671,"transactions":9,"vwap":313},"2025-08-04",37.25,35400,{"date":1673,"open":311,"high":311,"low":1674,"close":537,"change":656,"percent_change":657,"volume":1036,"transactions":9,"vwap":537},"2025-08-01",36.341,{"date":1676,"open":283,"high":1632,"low":1677,"close":488,"change":218,"percent_change":219,"volume":1042,"transactions":9,"vwap":488},"2025-07-31",36.629,{"date":1679,"open":1655,"high":1680,"low":1681,"close":356,"change":481,"percent_change":482,"volume":1682,"transactions":9,"vwap":356},"2025-07-30",36.925,36.618,39500,{"date":1684,"open":1575,"high":1685,"low":295,"close":295,"change":153,"percent_change":1686,"volume":1687,"transactions":9,"vwap":295},"2025-07-29",37.013,-0.95,36900,{"date":1689,"open":1564,"high":1690,"low":237,"close":1630,"change":932,"percent_change":866,"volume":1691,"transactions":9,"vwap":1630},"2025-07-28",37.040001,36300,{"date":1693,"open":1632,"high":1694,"low":1695,"close":1575,"change":818,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1575},"2025-07-25",37.025002,36.663,-0.89,97900,{"date":1699,"open":1700,"high":1701,"low":509,"close":1702,"change":218,"percent_change":219,"volume":1703,"transactions":9,"vwap":1702},"2025-07-24",37.060001,37.233,37.12,90900,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":266,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-07-23",37.194,37.287,36.855,37.19,0.24,37700,{"date":1713,"open":1630,"high":1714,"low":347,"close":1715,"change":266,"percent_change":1710,"volume":1716,"transactions":9,"vwap":1715},"2025-07-22",37.14,37.099998,37500,{"date":1718,"open":1719,"high":1720,"low":235,"close":1721,"change":365,"percent_change":366,"volume":1722,"transactions":9,"vwap":1721},"2025-07-21",37.007,37.17,37.0099983,10500,{"date":1724,"open":199,"high":1715,"low":338,"close":1630,"change":287,"percent_change":160,"volume":1725,"transactions":9,"vwap":1630},"2025-07-18",76500,{"date":1727,"open":1624,"high":18,"low":1728,"close":1729,"change":358,"percent_change":442,"volume":1730,"transactions":9,"vwap":1729},"2025-07-17",36.919,37.049999,60500,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1624,"change":357,"percent_change":358,"volume":1735,"transactions":9,"vwap":1624},"2025-07-16",37.09,36.801,39700,{"date":1737,"open":1738,"high":1715,"low":1739,"close":1733,"change":23,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1733},"2025-07-15",36.98,36.823,0.43,27300,{"date":1743,"open":246,"high":1715,"low":246,"close":227,"change":358,"percent_change":442,"volume":966,"transactions":9,"vwap":227},"2025-07-14",{"date":1745,"open":1746,"high":1747,"low":379,"close":1630,"change":750,"percent_change":53,"volume":1748,"transactions":9,"vwap":1630},"2025-07-11",36.916,36.996,126800,{"date":1750,"open":356,"high":1738,"low":347,"close":470,"change":148,"percent_change":314,"volume":1751,"transactions":9,"vwap":470},"2025-07-10",59200,{"date":1753,"open":509,"high":1754,"low":347,"close":237,"change":462,"percent_change":463,"volume":1755,"transactions":9,"vwap":237},"2025-07-09",36.967,98400,{"date":1757,"open":1575,"high":21,"low":1575,"close":199,"change":404,"percent_change":1566,"volume":1758,"transactions":9,"vwap":199},"2025-07-08",153300,{"date":1760,"open":354,"high":201,"low":275,"close":265,"change":1761,"percent_change":256,"volume":1762,"transactions":9,"vwap":265},"2025-07-07",0.036,126000,{"date":1764,"open":1765,"high":373,"low":1765,"close":1766,"change":1767,"percent_change":276,"volume":1768,"transactions":9,"vwap":1766},"2025-07-03",36.557,36.724,0.054,8700,{"date":1770,"open":488,"high":263,"low":635,"close":263,"change":481,"percent_change":482,"volume":1372,"transactions":9,"vwap":263},"2025-07-02",{"date":1772,"open":328,"high":283,"low":841,"close":586,"change":357,"percent_change":358,"volume":1773,"transactions":9,"vwap":586},"2025-07-01",113400,{"date":1775,"open":531,"high":1776,"low":1777,"close":569,"change":426,"percent_change":365,"volume":1778,"transactions":9,"vwap":569},"2025-06-30",36.649,36.489,22100,{"date":1780,"open":347,"high":1781,"low":614,"close":531,"change":575,"percent_change":912,"volume":1782,"transactions":9,"vwap":531},"2025-06-27",36.808,107800,{"date":1784,"open":634,"high":1785,"low":664,"close":391,"change":419,"percent_change":420,"volume":1786,"transactions":9,"vwap":391},"2025-06-26",36.765,84100,{"date":1788,"open":418,"high":1789,"low":285,"close":347,"change":218,"percent_change":219,"volume":1790,"transactions":9,"vwap":347},"2025-06-25",36.809,151600,{"date":1792,"open":265,"high":416,"low":321,"close":293,"change":1793,"percent_change":357,"volume":1794,"transactions":9,"vwap":293},"2025-06-24",-0.004,32600,{"date":1796,"open":379,"high":1632,"low":328,"close":1797,"change":1798,"percent_change":1099,"volume":1799,"transactions":9,"vwap":1797},"2025-06-23",36.774,0.154,27600,{"date":1801,"open":417,"high":1632,"low":285,"close":264,"change":297,"percent_change":153,"volume":1802,"transactions":9,"vwap":264},"2025-06-20",55300,{"date":1804,"open":1805,"high":255,"low":347,"close":418,"change":1217,"percent_change":357,"volume":1806,"transactions":9,"vwap":418},"2025-06-18",36.803,20400,{"date":1808,"open":418,"high":247,"low":391,"close":1809,"change":1457,"percent_change":123,"volume":1258,"transactions":9,"vwap":1809},"2025-06-17",36.755,{"date":1811,"open":488,"high":373,"low":275,"close":237,"change":768,"percent_change":1598,"volume":1812,"transactions":9,"vwap":237},"2025-06-16",56800,{"date":1814,"open":247,"high":247,"low":275,"close":275,"change":656,"percent_change":657,"volume":1815,"transactions":9,"vwap":275},"2025-06-13",35900,{"date":1817,"open":417,"high":247,"low":417,"close":293,"change":442,"percent_change":330,"volume":1818,"transactions":9,"vwap":293},"2025-06-12",16000,{"date":1820,"open":416,"high":247,"low":293,"close":373,"change":420,"percent_change":192,"volume":1821,"transactions":9,"vwap":373},"2025-06-11",47300,{"date":1823,"open":416,"high":416,"low":1549,"close":402,"change":420,"percent_change":192,"volume":1824,"transactions":9,"vwap":402},"2025-06-10",19100,{"date":1826,"open":379,"high":247,"low":418,"close":1575,"change":442,"percent_change":330,"volume":1827,"transactions":9,"vwap":1575},"2025-06-09",18000,{"date":1829,"open":1564,"high":1564,"low":509,"close":509,"change":420,"percent_change":192,"volume":1830,"transactions":9,"vwap":509},"2025-06-06",11200,{"date":1832,"open":1602,"high":1602,"low":416,"close":416,"change":238,"percent_change":239,"volume":1833,"transactions":9,"vwap":416},"2025-06-05",14300,{"date":1835,"open":509,"high":1602,"low":417,"close":1738,"change":449,"percent_change":450,"volume":1836,"transactions":9,"vwap":1738},"2025-06-04",270100,{"date":1838,"open":402,"high":208,"low":417,"close":235,"change":449,"percent_change":450,"volume":1839,"transactions":9,"vwap":235},"2025-06-03",21800,{"date":1841,"open":418,"high":1614,"low":347,"close":417,"change":426,"percent_change":365,"volume":1842,"transactions":9,"vwap":417},"2025-06-02",58900,{"date":1844,"open":286,"high":1845,"low":286,"close":356,"change":366,"percent_change":1846,"volume":1847,"transactions":9,"vwap":356},"2025-05-30",37.034,0.38,7500,{"date":1849,"open":1564,"high":1564,"low":286,"close":311,"change":803,"percent_change":1850,"volume":1851,"transactions":9,"vwap":311},"2025-05-29",-0.62,52700,{"date":1853,"open":1738,"high":1854,"low":470,"close":379,"change":103,"percent_change":1605,"volume":1258,"transactions":9,"vwap":379},"2025-05-28",37.22,{"date":1856,"open":1857,"high":1857,"low":1570,"close":1570,"change":209,"percent_change":209,"volume":1858,"transactions":9,"vwap":1570},"2025-05-27",37.34,28900,{"date":1860,"open":1564,"high":25,"low":1564,"close":1570,"change":442,"percent_change":330,"volume":1861,"transactions":9,"vwap":1570},"2025-05-23",30100,{"date":1863,"open":1864,"high":1864,"low":1602,"close":1709,"change":165,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1709},"2025-05-22",37.35,-0.67,86600,{"date":1868,"open":1869,"high":1870,"low":1630,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-05-21",37.395,37.44,0.32,0.86,32700,{"date":1875,"open":1720,"high":1876,"low":470,"close":1702,"change":1710,"percent_change":1877,"volume":1414,"transactions":9,"vwap":1702},"2025-05-20",37.288,0.65,{"date":1879,"open":1702,"high":1880,"low":379,"close":246,"change":357,"percent_change":358,"volume":1881,"transactions":9,"vwap":246},"2025-05-19",37.26,65300,{"date":1883,"open":1700,"high":1670,"low":1884,"close":1655,"change":209,"percent_change":209,"volume":1885,"transactions":9,"vwap":1655},"2025-05-16",36.799,13500,{"date":1887,"open":1602,"high":1690,"low":1888,"close":1655,"change":442,"percent_change":330,"volume":1889,"transactions":9,"vwap":1655},"2025-05-15",36.885,34100,{"date":1891,"open":253,"high":1564,"low":417,"close":1564,"change":554,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1564},"2025-05-14",0.63,69800,{"date":1895,"open":199,"high":201,"low":295,"close":417,"change":1205,"percent_change":1209,"volume":1896,"transactions":9,"vwap":417},"2025-05-13",488300,{"date":1898,"open":1564,"high":1899,"low":1900,"close":1901,"change":750,"percent_change":53,"volume":1902,"transactions":9,"vwap":1901},"2025-05-12",37.37,36.816,37.16,31200,{"date":1904,"open":1632,"high":1905,"low":418,"close":1738,"change":616,"percent_change":481,"volume":1090,"transactions":9,"vwap":1738},"2025-05-09",36.986,{"date":1907,"open":1632,"high":1908,"low":1632,"close":247,"change":575,"percent_change":1428,"volume":1909,"transactions":9,"vwap":247},"2025-05-08",37.202,27800,{"date":1911,"open":1564,"high":1596,"low":1912,"close":1715,"change":22,"percent_change":23,"volume":1913,"transactions":9,"vwap":1715},"2025-05-07",36.819,26300,{"date":1915,"open":1916,"high":1917,"low":263,"close":1690,"change":419,"percent_change":420,"volume":1918,"transactions":9,"vwap":1690},"2025-05-06",37.18,37.302,40700,{"date":1920,"open":1602,"high":1921,"low":1602,"close":1922,"change":22,"percent_change":23,"volume":1923,"transactions":9,"vwap":1922},"2025-05-05",37.442,37.029999,32500,{"date":1925,"open":1715,"high":1864,"low":1564,"close":1564,"change":1926,"percent_change":209,"volume":1473,"transactions":9,"vwap":1564},"2025-05-02",0.001,{"date":1928,"open":1655,"high":1854,"low":1929,"close":1930,"change":1931,"percent_change":866,"volume":1932,"transactions":9,"vwap":1930},"2025-05-01",36.865,36.969,0.169,65700,{"date":1934,"open":237,"high":1714,"low":237,"close":237,"change":357,"percent_change":358,"volume":1326,"transactions":9,"vwap":237},"2025-04-30",{"date":1936,"open":1602,"high":1602,"low":1937,"close":379,"change":358,"percent_change":442,"volume":1938,"transactions":9,"vwap":379},"2025-04-29",36.768,22900,{"date":1940,"open":1655,"high":1941,"low":1884,"close":416,"change":810,"percent_change":835,"volume":1942,"transactions":9,"vwap":416},"2025-04-28",37.158,31600,{"date":184,"open":235,"high":1570,"low":373,"close":246,"change":426,"percent_change":365,"volume":1944,"transactions":9,"vwap":246},57000]