[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RWX":3,"homepage-market-summary":30,"stock-historical-RWX":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RWX","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},"State Street SPDR Dow Jones International Real Estate ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.6787,1.174816,"Quarterly",{"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},25.11,25.01,25.1499,24.915,25.16,-0.05,-0.2,229173.59104,30.47,24.9,34271.92300574104,3.8,4980,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},63212,23072252.674441,-2.49,"2025-04-25",[182,185,195,205,214,223,232,241,250,259,270,278,289,299,310,319,328,338,347,355,365,373,383,393,403,412,423,431,439,449,458,469,477,486,496,504,512,520,528,536,545,554,563,573,582,590,597,606,613,622,627,636,645,653,663,673,683,693,702,711,719,727,735,740,746,752,756,760,766,772,778,785,792,801,808,816,821,823,829,832,835,840,844,849,855,859,865,869,876,882,886,890,894,898,903,906,910,915,920,924,929,934,938,943,949,955,959,967,974,979,985,993,997,1001,1005,1010,1016,1024,1030,1036,1042,1045,1051,1057,1062,1065,1068,1074,1077,1080,1085,1091,1096,1103,1110,1117,1122,1125,1128,1133,1135,1138,1142,1146,1150,1154,1159,1164,1168,1174,1181,1186,1192,1200,1206,1213,1218,1223,1230,1237,1243,1249,1256,1262,1266,1269,1273,1282,1289,1295,1301,1305,1312,1317,1323,1328,1336,1341,1345,1348,1352,1354,1358,1364,1367,1372,1377,1382,1386,1388,1391,1395,1398,1401,1404,1406,1409,1413,1416,1418,1421,1425,1430,1433,1436,1439,1442,1448,1451,1454,1456,1460,1464,1468,1472,1476,1480,1483,1486,1489,1491,1495,1499,1502,1504,1508,1511,1516,1519,1522,1525,1527,1530,1534,1537,1540,1544,1547,1550,1553,1556,1559,1563,1567,1570,1574,1577,1581,1584,1587,1591,1593,1597,1600,1603,1606,1609,1612,1614,1619,1623,1626,1630,1633,1636,1639,1642,1645,1648,1650,1652,1655,1657,1660,1663,1666,1668,1671,1673,1676,1678,1681,1683,1687,1690,1694,1697,1700,1702,1705,1708,1710,1714,1717,1720,1725,1728,1731,1734,1739,1743,1746,1750,1753,1756,1760,1763,1768,1772,1774,1779,1783,1786,1790,1793,1796,1799,1802,1805,1808,1811,1815,1818,1822,1825,1827,1831,1834,1837,1840,1843,1847,1850,1853,1856,1858,1860,1863,1866,1869,1873,1876,1880,1883,1886,1890,1895,1899,1902,1908,1913,1921,1926,1932,1936,1939,1944,1947,1950,1954,1959,1963,1968,1972,1976],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},317,24.9667,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",25.23,25.32,25.08,0.19,0.76,80226.836925,247,25.1724,{"date":196,"open":197,"high":198,"low":26,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",25.03,25.07,24.97,-0.04,-0.16,32026.8883,383,24.9621,{"date":206,"open":21,"high":207,"low":208,"close":18,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",25.2,24.94,-0.14,-0.56,39576.620187,1254,25.0244,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":38,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",25.34,25.04,25.15,-0.87,74116.14191,313,25.0812,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":150,"volume":229,"transactions":230,"vwap":231},"2026-09-30",25.7,25.3427,25.37,-0.09,21347.14718,270,25.507,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":46,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",25.66,25.36,25.46,-0.82,20371.330756,195,25.5032,{"date":242,"open":243,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",25.84,25.67,-0.13,-0.5,18103.047406,305,25.7764,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":190,"volume":256,"transactions":257,"vwap":258},"2026-09-25",25.83,25.681,25.8,0.05,25028.812887,294,25.7706,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",25.85,25.87,25.69,25.75,-0.1,-0.39,47586.918448,290,25.7807,{"date":271,"open":272,"high":273,"low":243,"close":261,"change":274,"percent_change":275,"volume":276,"transactions":257,"vwap":277},"2026-09-23",26.15,26.2028,-0.41,-1.56,29115.83961,25.9362,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",26.23,26.29,26.175,26.26,0.15,0.57,36773.93229,490,26.2328,{"date":290,"open":291,"high":283,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",26.24,26.1,26.11,-0.29,-1.1,19334.092793,315,26.1536,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",26.39,26.41,26.32,26.4,-0.23,-0.86,16680.5718,214,26.4418,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":72,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",26.85,26.62,26.63,0.26,22956.8496,229,26.6981,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":324,"percent_change":116,"volume":325,"transactions":326,"vwap":327},"2026-09-16",26.73,26.35,26.56,-0.0848,79738.7911,272,26.6077,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",26.7,26.59,26.6448,-0.0752,-0.28,25467.4081,257,26.6309,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":210,"volume":345,"transactions":336,"vwap":346},"2026-09-14",26.67,26.91,26.6565,26.72,-0.15,14791.739888,26.7449,{"date":348,"open":349,"high":350,"low":351,"close":351,"change":72,"percent_change":315,"volume":352,"transactions":353,"vwap":354},"2026-09-11",27,27.04,26.87,55372.508487,188,26.969,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":157,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",26.89,26.9899,26.78,26.8,-0.89,85432.75147,156,26.8121,{"date":366,"open":367,"high":367,"low":350,"close":350,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",27.34,-0.3499,-1.28,17470.817902,212,27.124,{"date":374,"open":375,"high":376,"low":367,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",27.46,27.54,27.3899,-0.1401,-0.51,21293.6166,297,27.4071,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",27.43,27.62,27.53,0.0012,0,20791.298,183,27.5462,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":88,"volume":400,"transactions":401,"vwap":402},"2026-09-03",27.44,27.55,27.4,27.5288,0.2488,11374.239396,243,27.4792,{"date":404,"open":405,"high":406,"low":407,"close":405,"change":255,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",27.28,27.29,27.2101,0.18,12275.4931,1077,27.2475,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",27.22,27.37,27.11,27.23,-0.07,-0.26,34587.003578,336,27.2812,{"date":424,"open":375,"high":375,"low":414,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",27.3,-0.17,-0.62,27639.793368,366,27.3688,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":157,"percent_change":219,"volume":436,"transactions":437,"vwap":438},"2026-08-28",27.63,27.39,27.47,23907.866486,172,27.4762,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":266,"volume":446,"transactions":447,"vwap":448},"2026-08-27",27.7,27.76,27.5446,27.71,-0.1098,20778.7776,265,27.6653,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":162,"volume":456,"transactions":239,"vwap":457},"2026-08-26",27.91,27.93,27.79,27.8198,-0.0705,10472.215875,27.8405,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",27.86,27.9351,27.82,27.8903,0.0303,0.11,10603.79016,189,27.8451,{"date":470,"open":460,"high":471,"low":462,"close":460,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",27.98,0.04,0.14,9918.16678,296,27.867,{"date":478,"open":462,"high":479,"low":480,"close":462,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",27.97,27.77,0.22,0.8,18673.147702,201,27.9045,{"date":487,"open":488,"high":489,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",27.61,27.78,27.6,0.1,0.36,13907.33778,234,27.6773,{"date":497,"open":396,"high":498,"low":385,"close":499,"change":500,"percent_change":481,"volume":501,"transactions":502,"vwap":503},"2026-08-19",27.69,27.5,0.06,32846.45831,271,27.5158,{"date":505,"open":506,"high":435,"low":406,"close":395,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",27.36,-0.03,-0.11,25380.342166,276,27.396,{"date":513,"open":444,"high":444,"low":514,"close":435,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",27.45,-0.31,-1.12,14522.447791,1117,27.5547,{"date":521,"open":522,"high":523,"low":433,"close":489,"change":121,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",27.81,27.8713,-0.43,12796.1521,209,27.7318,{"date":529,"open":451,"high":471,"low":530,"close":531,"change":532,"percent_change":465,"volume":533,"transactions":534,"vwap":535},"2026-08-13",27.7901,27.9,0.03,18548.15283,150,27.8656,{"date":537,"open":538,"high":538,"low":539,"close":540,"change":541,"percent_change":145,"volume":542,"transactions":543,"vwap":544},"2026-08-12",27.95,27.7605,27.87,-0.005,15630.334637,1998,27.8483,{"date":546,"open":547,"high":547,"low":548,"close":549,"change":550,"percent_change":72,"volume":551,"transactions":552,"vwap":553},"2026-08-11",27.9567,27.7475,27.875,0.02,12342.912741,216,27.8413,{"date":555,"open":451,"high":471,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-10",27.8,27.855,-0.2651,-0.94,12858.704199,267,27.9018,{"date":564,"open":565,"high":566,"low":451,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-07",28.07,28.18,28.1201,0.2301,0.83,10562.3415,198,28.1018,{"date":574,"open":575,"high":575,"low":576,"close":577,"change":201,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-06",28,27.85,27.89,-0.57,17726.8533,165,27.9469,{"date":583,"open":584,"high":584,"low":585,"close":586,"change":209,"percent_change":246,"volume":587,"transactions":588,"vwap":589},"2026-08-05",28.15,27.9601,28.05,13489.064948,215,28.0328,{"date":591,"open":586,"high":592,"low":471,"close":592,"change":408,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",28.19,0.64,33004.980492,936,28.076,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":200,"percent_change":209,"volume":603,"transactions":604,"vwap":605},"2026-08-03",27.99,28.12,27.73,28.01,78683.411134,360,28.0295,{"date":607,"open":608,"high":608,"low":523,"close":586,"change":609,"percent_change":610,"volume":611,"transactions":230,"vwap":612},"2026-07-31",28.23,-0.395,-1.39,15199.314324,28.0481,{"date":614,"open":584,"high":615,"low":616,"close":615,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-30",28.445,28.13,0.545,1.95,13771.101046,231,28.2815,{"date":623,"open":531,"high":616,"low":462,"close":531,"change":624,"percent_change":472,"volume":625,"transactions":588,"vwap":626},"2026-07-29",0.01,5971.43699,27.944,{"date":628,"open":556,"high":629,"low":630,"close":577,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-28",28.08,27.75,0.2,0.72,66707.75583,374,27.9078,{"date":637,"open":638,"high":639,"low":433,"close":498,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-27",27.72,27.8298,0.09,0.33,22035.754684,342,27.7297,{"date":646,"open":375,"high":647,"low":648,"close":490,"change":649,"percent_change":569,"volume":650,"transactions":651,"vwap":652},"2026-07-24",27.65,27.35,0.2261,22261.584599,2376,27.5628,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-23",27.52,27.3001,27.3739,-0.2303,-0.83,6574.90072,137,27.3779,{"date":664,"open":665,"high":441,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-22",27.6505,27.5914,27.6042,0.0327,0.12,6962.001781,157,27.6269,{"date":674,"open":433,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-21",27.6345,27.51,27.5715,0.0367,0.13,8647.641784,221,27.5742,{"date":684,"open":685,"high":686,"low":435,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-20",27.57,27.635,27.5348,-0.1693,-0.61,16360.355104,232,27.5499,{"date":694,"open":488,"high":695,"low":396,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-17",27.74,27.7041,0.1712,0.62,5896.834926,169,27.6513,{"date":703,"open":397,"high":704,"low":705,"close":706,"change":707,"percent_change":334,"volume":708,"transactions":709,"vwap":710},"2026-07-16",27.56,27.33,27.5329,-0.0771,57968.981184,237,27.5177,{"date":712,"open":713,"high":488,"low":714,"close":488,"change":715,"percent_change":716,"volume":717,"transactions":494,"vwap":718},"2026-07-15",27.42,27.38,0.24,0.88,18398.4493,27.5125,{"date":720,"open":367,"high":721,"low":722,"close":415,"change":631,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-14",27.415,27.2401,0.74,10733.131456,217,27.301,{"date":728,"open":729,"high":730,"low":350,"close":731,"change":389,"percent_change":389,"volume":732,"transactions":733,"vwap":734},"2026-07-13",27.18,27.25,27.17,27955.890061,410,27.1427,{"date":736,"open":737,"high":705,"low":731,"close":731,"change":679,"percent_change":738,"volume":739,"transactions":9,"vwap":731},"2026-07-10",27.24,0.48,11700,{"date":741,"open":742,"high":729,"low":743,"close":744,"change":624,"percent_change":472,"volume":745,"transactions":9,"vwap":744},"2026-07-09",27.12,27.02,27.040001,549200,{"date":747,"open":414,"high":414,"low":748,"close":749,"change":116,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-08",26.92,27.030001,-1.17,11900,{"date":753,"open":754,"high":754,"low":425,"close":648,"change":624,"percent_change":472,"volume":755,"transactions":9,"vwap":648},"2026-07-07",27.49,22900,{"date":757,"open":758,"high":385,"low":737,"close":367,"change":532,"percent_change":465,"volume":759,"transactions":9,"vwap":367},"2026-07-06",27.31,11400,{"date":761,"open":425,"high":758,"low":762,"close":758,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":758},"2026-07-02",27.13,0.41,1.52,20800,{"date":767,"open":768,"high":749,"low":769,"close":770,"change":508,"percent_change":274,"volume":771,"transactions":9,"vwap":770},"2026-07-01",26.77,26.74,26.9,31500,{"date":773,"open":774,"high":775,"low":774,"close":775,"change":776,"percent_change":53,"volume":777,"transactions":9,"vwap":775},"2026-06-30",26.88,27.01,-0.18,35500,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":255,"percent_change":408,"volume":784,"transactions":9,"vwap":783},"2026-06-29",27.059999,27.21,26.97,27.19,24300,{"date":786,"open":787,"high":788,"low":744,"close":789,"change":408,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-26",27.09,27.2,27.14,0.67,16500,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-25",26.95,26.99,26.82,26.96,0.27,1.01,8600,{"date":802,"open":330,"high":359,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-24",26.6,26.69,0.39,1.48,31700,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":508,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-23",26.31,26.43,26.25,26.3,-0.42,21000,{"date":817,"open":818,"high":331,"low":302,"close":302,"change":106,"percent_change":819,"volume":820,"transactions":9,"vwap":302},"2026-06-22",26.49,-1.79,13600,{"date":822,"open":782,"high":782,"low":796,"close":357,"change":200,"percent_change":344,"volume":759,"transactions":9,"vwap":357},"2026-06-18",{"date":824,"open":415,"high":825,"low":826,"close":826,"change":274,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-17",27.41,26.93,-1.5,11000,{"date":830,"open":713,"high":704,"low":367,"close":367,"change":201,"percent_change":126,"volume":831,"transactions":9,"vwap":367},"2026-06-16",9200,{"date":833,"open":433,"high":498,"low":375,"close":499,"change":201,"percent_change":126,"volume":834,"transactions":9,"vwap":499},"2026-06-15",51100,{"date":836,"open":685,"high":441,"low":499,"close":837,"change":798,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-12",27.66,0.99,60600,{"date":841,"open":742,"high":676,"low":794,"close":434,"change":842,"percent_change":806,"volume":843,"transactions":9,"vwap":434},"2026-06-11",0.4,21700,{"date":845,"open":744,"high":783,"low":846,"close":795,"change":284,"percent_change":847,"volume":848,"transactions":9,"vwap":795},"2026-06-10",26.86,0.56,19000,{"date":850,"open":312,"high":782,"low":851,"close":852,"change":798,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-09",26.65,26.84,1.02,282500,{"date":856,"open":341,"high":780,"low":323,"close":857,"change":284,"percent_change":285,"volume":858,"transactions":9,"vwap":857},"2026-06-08",26.57,34500,{"date":860,"open":861,"high":861,"low":862,"close":862,"change":106,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-05",26.83,26.42,-1.78,394100,{"date":866,"open":867,"high":787,"low":774,"close":770,"change":550,"percent_change":72,"volume":868,"transactions":9,"vwap":770},"2026-06-04",26.94,13300,{"date":870,"open":871,"high":871,"low":872,"close":774,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":774},"2026-06-03",26.98,26.75,-0.27,-0.99,11200,{"date":877,"open":406,"high":406,"low":878,"close":879,"change":228,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-02",27.1,27.15,-0.33,47100,{"date":883,"open":758,"high":397,"low":787,"close":737,"change":274,"percent_change":884,"volume":885,"transactions":9,"vwap":737},"2026-06-01",-1.48,39100,{"date":887,"open":522,"high":888,"low":647,"close":647,"change":145,"percent_change":418,"volume":889,"transactions":9,"vwap":647},"2026-05-29",27.88,16700,{"date":891,"open":396,"high":480,"low":396,"close":892,"change":640,"percent_change":641,"volume":893,"transactions":9,"vwap":892},"2026-05-28",27.67,42900,{"date":895,"open":442,"high":442,"low":896,"close":896,"change":145,"percent_change":418,"volume":897,"transactions":9,"vwap":896},"2026-05-27",27.58,12500,{"date":899,"open":900,"high":601,"low":376,"close":490,"change":631,"percent_change":901,"volume":902,"transactions":9,"vwap":490},"2026-05-26",27.68,0.73,16600,{"date":904,"open":375,"high":375,"low":425,"close":397,"change":426,"percent_change":427,"volume":905,"transactions":9,"vwap":397},"2026-05-22",7500,{"date":907,"open":908,"high":630,"low":506,"close":685,"change":145,"percent_change":418,"volume":909,"transactions":9,"vwap":685},"2026-05-21",27.48,16900,{"date":911,"open":730,"high":837,"low":780,"close":912,"change":913,"percent_change":111,"volume":914,"transactions":9,"vwap":912},"2026-05-20",27.59,0.28,42000,{"date":916,"open":367,"high":367,"low":416,"close":758,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":758},"2026-05-19",0.08,0.29,8700,{"date":921,"open":922,"high":397,"low":742,"close":417,"change":72,"percent_change":315,"volume":923,"transactions":9,"vwap":417},"2026-05-18",27.26,39800,{"date":925,"open":405,"high":758,"low":416,"close":926,"change":266,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-15",27.16,-1.42,49200,{"date":930,"open":441,"high":638,"low":387,"close":396,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":396},"2026-05-14",-0.19,-0.68,12000,{"date":935,"open":630,"high":460,"low":900,"close":695,"change":936,"percent_change":294,"volume":937,"transactions":9,"vwap":695},"2026-05-13",-0.08,18000,{"date":939,"open":940,"high":538,"low":442,"close":462,"change":941,"percent_change":369,"volume":942,"transactions":9,"vwap":462},"2026-05-12",27.92,-0.36,21200,{"date":944,"open":945,"high":946,"low":947,"close":566,"change":418,"percent_change":162,"volume":948,"transactions":9,"vwap":566},"2026-05-11",28.28,28.35,28.14,9800,{"date":950,"open":951,"high":952,"low":592,"close":953,"change":465,"percent_change":805,"volume":954,"transactions":9,"vwap":953},"2026-05-08",28.3,28.45,28.25,14900,{"date":956,"open":957,"high":957,"low":947,"close":947,"change":524,"percent_change":136,"volume":958,"transactions":9,"vwap":947},"2026-05-07",28.54,17300,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-06",28.51,28.67,28.57,0.53,1.89,20600,{"date":968,"open":969,"high":970,"low":969,"close":971,"change":190,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-05",27.96,28.16,28.040001,0.68,16800,{"date":975,"open":976,"high":976,"low":453,"close":576,"change":150,"percent_change":977,"volume":978,"transactions":9,"vwap":576},"2026-05-04",28.059999,-1.24,31400,{"date":980,"open":981,"high":982,"low":566,"close":983,"change":200,"percent_change":209,"volume":984,"transactions":9,"vwap":983},"2026-05-01",28.21,28.37,28.2,18700,{"date":986,"open":987,"high":988,"low":987,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-04-30",28.02,28.31,28.24,0.59,2.13,19700,{"date":994,"open":462,"high":462,"low":433,"close":647,"change":116,"percent_change":995,"volume":996,"transactions":9,"vwap":647},"2026-04-29",-1.14,16300,{"date":998,"open":940,"high":629,"low":940,"close":479,"change":776,"percent_change":999,"volume":1000,"transactions":9,"vwap":479},"2026-04-28",-0.64,16400,{"date":1002,"open":1003,"high":951,"low":947,"close":584,"change":228,"percent_change":116,"volume":1004,"transactions":9,"vwap":584},"2026-04-27",28.26,12800,{"date":1006,"open":1007,"high":1008,"low":970,"close":989,"change":255,"percent_change":408,"volume":1009,"transactions":9,"vwap":989},"2026-04-24",28.27,28.34,7000,{"date":1011,"open":1012,"high":1013,"low":600,"close":592,"change":931,"percent_change":1014,"volume":1015,"transactions":9,"vwap":592},"2026-04-23",28.39,28.49,-0.67,18200,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":669,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-04-22",28.52,28.56,28.33,28.38,0.42,26700,{"date":1025,"open":1026,"high":1027,"low":989,"close":1003,"change":106,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1003},"2026-04-21",28.66,28.7,-1.67,12600,{"date":1031,"open":1032,"high":1033,"low":962,"close":1034,"change":245,"percent_change":1035,"volume":954,"transactions":9,"vwap":1034},"2026-04-20",28.76,28.79,28.74,-0.45,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1040,"change":918,"percent_change":799,"volume":1041,"transactions":9,"vwap":1040},"2026-04-17",28.99,29.15,28.87,10300,{"date":1043,"open":1034,"high":1034,"low":957,"close":1044,"change":145,"percent_change":418,"volume":933,"transactions":9,"vwap":1044},"2026-04-16",28.58,{"date":1046,"open":963,"high":1047,"low":1048,"close":1049,"change":550,"percent_change":72,"volume":1050,"transactions":9,"vwap":1049},"2026-04-15",28.69,28.46,28.6,14800,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1044,"change":738,"percent_change":1056,"volume":1004,"transactions":9,"vwap":1044},"2026-04-14",28.44,28.65,28.42,1.71,{"date":1058,"open":522,"high":1059,"low":638,"close":1060,"change":1061,"percent_change":200,"volume":954,"transactions":9,"vwap":1060},"2026-04-13",28.11,28.1,-0.01,{"date":1063,"open":629,"high":947,"low":538,"close":1059,"change":408,"percent_change":593,"volume":1064,"transactions":9,"vwap":1059},"2026-04-10",72400,{"date":1066,"open":630,"high":976,"low":441,"close":452,"change":228,"percent_change":116,"volume":1067,"transactions":9,"vwap":452},"2026-04-09",18100,{"date":1069,"open":1070,"high":1071,"low":538,"close":987,"change":838,"percent_change":1072,"volume":1073,"transactions":9,"vwap":987},"2026-04-08",28.29,28.48,3.66,22300,{"date":1075,"open":743,"high":416,"low":852,"close":749,"change":1061,"percent_change":200,"volume":1076,"transactions":9,"vwap":749},"2026-04-07",115200,{"date":1078,"open":743,"high":788,"low":797,"close":744,"change":72,"percent_change":315,"volume":1079,"transactions":9,"vwap":744},"2026-04-06",14400,{"date":1081,"open":861,"high":1082,"low":313,"close":782,"change":265,"percent_change":1083,"volume":1084,"transactions":9,"vwap":782},"2026-04-02",27.08,-0.37,30700,{"date":1086,"open":731,"high":406,"low":852,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-01",27.07,0.45,1.69,84800,{"date":1092,"open":811,"high":343,"low":1093,"close":313,"change":738,"percent_change":1094,"volume":1095,"transactions":9,"vwap":313},"2026-03-31",26.28,1.84,33100,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":200,"percent_change":344,"volume":1102,"transactions":9,"vwap":1101},"2026-03-30",26.21,26.36,26.07,26.14,64600,{"date":1104,"open":1105,"high":1093,"low":1106,"close":1107,"change":419,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-03-27",26.22,26.08,26.18,-0.98,27500,{"date":1111,"open":1112,"high":872,"low":1113,"close":1114,"change":578,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-03-26",26.64,26.37,26.44,-2.11,27000,{"date":1118,"open":744,"high":780,"low":774,"close":775,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":775},"2026-03-25",0.21,0.78,10500,{"date":1123,"open":768,"high":797,"low":1124,"close":360,"change":344,"percent_change":210,"volume":751,"transactions":9,"vwap":360},"2026-03-24",26.66,{"date":1126,"open":1082,"high":405,"low":748,"close":794,"change":1061,"percent_change":200,"volume":1127,"transactions":9,"vwap":794},"2026-03-23",44100,{"date":1129,"open":386,"high":386,"low":797,"close":797,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":797},"2026-03-20",-0.75,-2.71,228500,{"date":1134,"open":908,"high":540,"low":908,"close":444,"change":209,"percent_change":246,"volume":942,"transactions":9,"vwap":444},"2026-03-19",{"date":1136,"open":592,"high":983,"low":576,"close":576,"change":941,"percent_change":369,"volume":1137,"transactions":9,"vwap":576},"2026-03-18",30900,{"date":1139,"open":1008,"high":952,"low":983,"close":981,"change":631,"percent_change":1140,"volume":1141,"transactions":9,"vwap":981},"2026-03-17",0.71,11300,{"date":1143,"open":969,"high":600,"low":531,"close":602,"change":847,"percent_change":1144,"volume":1145,"transactions":9,"vwap":602},"2026-03-16",2.04,55200,{"date":1147,"open":480,"high":940,"low":397,"close":514,"change":294,"percent_change":1148,"volume":1149,"transactions":9,"vwap":514},"2026-03-13",-1.05,24800,{"date":1151,"open":940,"high":940,"low":441,"close":695,"change":106,"percent_change":1152,"volume":1153,"transactions":9,"vwap":695},"2026-03-12",-1.7,26300,{"date":1155,"open":946,"high":1012,"low":1156,"close":1157,"change":274,"percent_change":1158,"volume":1029,"transactions":9,"vwap":1157},"2026-03-11",28.17,28.22,-1.43,{"date":1160,"open":1034,"high":1161,"low":1162,"close":1162,"change":72,"percent_change":1163,"volume":800,"transactions":9,"vwap":1162},"2026-03-10",28.94,28.63,0.25,{"date":1165,"open":947,"high":1166,"low":575,"close":1019,"change":265,"percent_change":150,"volume":1167,"transactions":9,"vwap":1019},"2026-03-09",28.64,25800,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1026,"change":426,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1026},"2026-03-06",28.55,28.77,-0.59,18500,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1178,"change":266,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-03-05",29,28.68,28.83,-1.33,15300,{"date":1182,"open":1039,"high":1183,"low":1038,"close":1184,"change":917,"percent_change":798,"volume":1185,"transactions":9,"vwap":1184},"2026-03-04",29.32,29.22,34800,{"date":1187,"open":1161,"high":1188,"low":1170,"close":1189,"change":689,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-03-03",29.17,29.14,-2.05,44500,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":167,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-02",29.77,29.9,29.51,29.75,-2.27,185700,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":145,"percent_change":418,"volume":1041,"transactions":9,"vwap":1205},"2026-02-27",30.32,30.45,30.29,30.44,{"date":1207,"open":1208,"high":25,"low":1209,"close":1210,"change":1211,"percent_change":964,"volume":1212,"transactions":9,"vwap":1210},"2026-02-26",30.41,30.33,30.46,0.16,13100,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":1211,"percent_change":964,"volume":875,"transactions":9,"vwap":1217},"2026-02-25",30.14,30.36,30.3,{"date":1219,"open":1215,"high":1220,"low":1221,"close":1215,"change":472,"percent_change":679,"volume":1222,"transactions":9,"vwap":1215},"2026-02-24",30.25,30.12,8200,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":418,"percent_change":305,"volume":1229,"transactions":9,"vwap":1228},"2026-02-23",30.16,30.24,30.059999,30.1,43500,{"date":1231,"open":1232,"high":1233,"low":1195,"close":1234,"change":315,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-02-20",29.94,30.22,30.17,0.87,32300,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1240,"change":200,"percent_change":245,"volume":1242,"transactions":9,"vwap":1240},"2026-02-19",29.82,29.91,29.68,22000,{"date":1244,"open":1245,"high":1221,"low":1246,"close":1247,"change":419,"percent_change":306,"volume":1248,"transactions":9,"vwap":1247},"2026-02-18",30.11,29.83,29.95,21900,{"date":1250,"open":1251,"high":1233,"low":1252,"close":1253,"change":1119,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-02-17",29.98,29.86,30.21,0.7,49300,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":507,"percent_change":265,"volume":958,"transactions":9,"vwap":1261},"2026-02-13",30.030001,30.09,29.8,30,{"date":1263,"open":1264,"high":1264,"low":1258,"close":1258,"change":344,"percent_change":246,"volume":1265,"transactions":9,"vwap":1258},"2026-02-12",30.18,4700,{"date":1267,"open":1259,"high":1268,"low":1259,"close":1264,"change":715,"percent_change":482,"volume":1015,"transactions":9,"vwap":1264},"2026-02-11",30.26,{"date":1270,"open":1195,"high":1271,"low":1246,"close":1232,"change":715,"percent_change":1272,"volume":1185,"transactions":9,"vwap":1232},"2026-02-10",30.08,0.81,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-02-09",29.54,29.74,29.5,29.7,0.35,1.19,28700,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1286,"change":492,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-02-06",29.25,29.36,29.35,1.24,35800,{"date":1290,"open":1291,"high":1188,"low":1038,"close":1038,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1038},"2026-02-05",29.07,-0.34,-1.16,14600,{"date":1296,"open":1183,"high":1297,"low":1188,"close":1298,"change":315,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-02-04",29.42,29.33,0.89,32800,{"date":1302,"open":1303,"high":1291,"low":1303,"close":1291,"change":408,"percent_change":698,"volume":1304,"transactions":9,"vwap":1291},"2026-02-03",28.9,36600,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1309,"change":38,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-02-02",28.97,29.01,28.89,-0.76,65300,{"date":1313,"open":1314,"high":1314,"low":1176,"close":1315,"change":814,"percent_change":927,"volume":1316,"transactions":9,"vwap":1315},"2026-01-30",29.31,29.11,18800,{"date":1318,"open":1319,"high":1320,"low":1039,"close":1320,"change":1279,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-01-29",29.44,29.53,1.2,45300,{"date":1324,"open":1325,"high":1326,"low":1038,"close":1326,"change":255,"percent_change":1327,"volume":834,"transactions":9,"vwap":1326},"2026-01-28",29.12,29.18,0.17,{"date":1329,"open":1330,"high":1039,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-01-27",28.98,28.95,29.13,0.3,1.04,29900,{"date":1337,"open":1176,"high":1338,"low":1178,"close":1178,"change":473,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1178},"2026-01-26",29.049999,0.49,45400,{"date":1342,"open":957,"high":1027,"low":1343,"close":1047,"change":640,"percent_change":1344,"volume":820,"transactions":9,"vwap":1047},"2026-01-23",28.47,0.31,{"date":1346,"open":1044,"high":1047,"low":1347,"close":1049,"change":1119,"percent_change":723,"volume":1173,"transactions":9,"vwap":1049},"2026-01-22",28.53,{"date":1349,"open":1350,"high":1055,"low":983,"close":1012,"change":1061,"percent_change":200,"volume":1351,"transactions":9,"vwap":1012},"2026-01-21",28.4,18900,{"date":1353,"open":1162,"high":1166,"low":1350,"close":1350,"change":1035,"percent_change":275,"volume":1153,"transactions":9,"vwap":1350},"2026-01-20",{"date":1355,"open":1356,"high":1040,"low":1357,"close":1356,"change":1211,"percent_change":847,"volume":942,"transactions":9,"vwap":1356},"2026-01-16",28.85,28.71,{"date":1359,"open":1026,"high":1360,"low":1361,"close":1047,"change":408,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1047},"2026-01-15",28.73,28.61,0.63,98100,{"date":1365,"open":952,"high":961,"low":1350,"close":961,"change":917,"percent_change":913,"volume":1366,"transactions":9,"vwap":961},"2026-01-14",47400,{"date":1368,"open":1049,"high":1033,"low":1369,"close":1369,"change":101,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-01-13",28.43,-1.04,39300,{"date":1373,"open":1374,"high":1375,"low":1047,"close":1360,"change":72,"percent_change":715,"volume":1376,"transactions":9,"vwap":1360},"2026-01-12",28.75,28.8,24500,{"date":1378,"open":1361,"high":1379,"low":1380,"close":1026,"change":507,"percent_change":265,"volume":1381,"transactions":9,"vwap":1026},"2026-01-09",28.72,28.41,287800,{"date":1383,"open":1384,"high":1374,"low":1384,"close":1047,"change":1211,"percent_change":847,"volume":1385,"transactions":9,"vwap":1047},"2026-01-08",28.59,22700,{"date":1387,"open":1347,"high":1384,"low":1055,"close":1347,"change":918,"percent_change":111,"volume":1137,"transactions":9,"vwap":1347},"2026-01-07",{"date":1389,"open":988,"high":1020,"low":584,"close":989,"change":265,"percent_change":150,"volume":1390,"transactions":9,"vwap":989},"2026-01-06",36800,{"date":1392,"open":976,"high":1008,"low":987,"close":1008,"change":473,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1008},"2026-01-05",0.5,39700,{"date":1396,"open":989,"high":989,"low":971,"close":983,"change":631,"percent_change":1140,"volume":1397,"transactions":9,"vwap":983},"2026-01-02",163300,{"date":1399,"open":1400,"high":983,"low":575,"close":575,"change":508,"percent_change":266,"volume":759,"transactions":9,"vwap":575},"2025-12-31",28.09,{"date":1402,"open":566,"high":989,"low":1059,"close":1059,"change":532,"percent_change":465,"volume":1403,"transactions":9,"vwap":1059},"2025-12-30",13700,{"date":1405,"open":565,"high":566,"low":575,"close":629,"change":22,"percent_change":776,"volume":858,"transactions":9,"vwap":629},"2025-12-29",{"date":1407,"open":1060,"high":616,"low":479,"close":616,"change":624,"percent_change":472,"volume":1408,"transactions":9,"vwap":616},"2025-12-26",28400,{"date":1410,"open":976,"high":616,"low":460,"close":600,"change":481,"percent_change":1411,"volume":1412,"transactions":9,"vwap":600},"2025-12-24",0.79,29100,{"date":1414,"open":452,"high":471,"low":522,"close":531,"change":679,"percent_change":73,"volume":1415,"transactions":9,"vwap":531},"2025-12-23",43800,{"date":1417,"open":444,"high":556,"low":488,"close":480,"change":305,"percent_change":237,"volume":1385,"transactions":9,"vwap":480},"2025-12-22",{"date":1419,"open":575,"high":1400,"low":969,"close":575,"change":550,"percent_change":72,"volume":1420,"transactions":9,"vwap":575},"2025-12-19",28800,{"date":1422,"open":538,"high":1059,"low":538,"close":471,"change":284,"percent_change":1423,"volume":1424,"transactions":9,"vwap":471},"2025-12-18",0.54,18400,{"date":1426,"open":577,"high":1427,"low":601,"close":1428,"change":532,"percent_change":465,"volume":1429,"transactions":9,"vwap":1428},"2025-12-17",27.94,27.83,10400,{"date":1431,"open":538,"high":538,"low":556,"close":556,"change":624,"percent_change":472,"volume":1432,"transactions":9,"vwap":556},"2025-12-16",50100,{"date":1434,"open":462,"high":479,"low":480,"close":453,"change":550,"percent_change":72,"volume":1435,"transactions":9,"vwap":453},"2025-12-15",9900,{"date":1437,"open":442,"high":576,"low":441,"close":480,"change":640,"percent_change":641,"volume":1438,"transactions":9,"vwap":480},"2025-12-12",15100,{"date":1440,"open":444,"high":460,"low":900,"close":900,"change":255,"percent_change":408,"volume":1441,"transactions":9,"vwap":900},"2025-12-11",26500,{"date":1443,"open":375,"high":1444,"low":375,"close":433,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":433},"2025-12-10",27.64,0.23,0.84,6800,{"date":1449,"open":375,"high":896,"low":397,"close":397,"change":507,"percent_change":508,"volume":1450,"transactions":9,"vwap":397},"2025-12-09",41600,{"date":1452,"open":837,"high":837,"low":385,"close":385,"change":157,"percent_change":219,"volume":1453,"transactions":9,"vwap":385},"2025-12-08",20200,{"date":1455,"open":1428,"high":576,"low":837,"close":892,"change":426,"percent_change":689,"volume":1121,"transactions":9,"vwap":892},"2025-12-05",{"date":1457,"open":538,"high":538,"low":1458,"close":1458,"change":121,"percent_change":524,"volume":1459,"transactions":9,"vwap":1458},"2025-12-04",27.84,7600,{"date":1461,"open":969,"high":976,"low":1428,"close":969,"change":640,"percent_change":1462,"volume":1463,"transactions":9,"vwap":969},"2025-12-03",0.32,8100,{"date":1465,"open":1466,"high":1466,"low":442,"close":540,"change":255,"percent_change":408,"volume":1467,"transactions":9,"vwap":540},"2025-12-02",28.030001,24100,{"date":1469,"open":531,"high":1466,"low":462,"close":462,"change":1292,"percent_change":1470,"volume":1471,"transactions":9,"vwap":462},"2025-12-01",-1.21,70100,{"date":1473,"open":1474,"high":983,"low":1474,"close":970,"change":72,"percent_change":1163,"volume":1475,"transactions":9,"vwap":970},"2025-11-28",28.049999,2100,{"date":1477,"open":969,"high":1060,"low":1428,"close":1400,"change":315,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1400},"2025-11-26",0.93,15400,{"date":1481,"open":433,"high":940,"low":433,"close":1428,"change":715,"percent_change":1235,"volume":1482,"transactions":9,"vwap":1428},"2025-11-25",17100,{"date":1484,"open":655,"high":490,"low":713,"close":912,"change":72,"percent_change":1163,"volume":1485,"transactions":9,"vwap":912},"2025-11-24",25600,{"date":1487,"open":506,"high":655,"low":705,"close":655,"change":1445,"percent_change":1446,"volume":1488,"transactions":9,"vwap":655},"2025-11-21",15700,{"date":1490,"open":376,"high":490,"low":729,"close":406,"change":776,"percent_change":53,"volume":1288,"transactions":9,"vwap":406},"2025-11-20",{"date":1492,"open":837,"high":498,"low":435,"close":435,"change":23,"percent_change":1493,"volume":1494,"transactions":9,"vwap":435},"2025-11-19",-0.72,11800,{"date":1496,"open":892,"high":462,"low":685,"close":892,"change":776,"percent_change":1497,"volume":1498,"transactions":9,"vwap":892},"2025-11-18",-0.65,58200,{"date":1500,"open":471,"high":1474,"low":489,"close":576,"change":245,"percent_change":1501,"volume":954,"transactions":9,"vwap":576},"2025-11-17",-0.46,{"date":1503,"open":479,"high":971,"low":969,"close":471,"change":200,"percent_change":209,"volume":996,"transactions":9,"vwap":471},"2025-11-14",{"date":1505,"open":947,"high":592,"low":602,"close":987,"change":515,"percent_change":1506,"volume":1507,"transactions":9,"vwap":987},"2025-11-13",-1.09,11600,{"date":1509,"open":1003,"high":1012,"low":981,"close":1020,"change":507,"percent_change":508,"volume":1510,"transactions":9,"vwap":1020},"2025-11-12",35600,{"date":1512,"open":1157,"high":1513,"low":983,"close":1513,"change":1344,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2025-11-11",28.36,1.11,8000,{"date":1517,"open":599,"high":976,"low":888,"close":1474,"change":418,"percent_change":162,"volume":1518,"transactions":9,"vwap":1474},"2025-11-10",20000,{"date":1520,"open":1428,"high":947,"low":489,"close":600,"change":315,"percent_change":1478,"volume":1521,"transactions":9,"vwap":600},"2025-11-07",22800,{"date":1523,"open":522,"high":460,"low":892,"close":460,"change":631,"percent_change":632,"volume":1524,"transactions":9,"vwap":460},"2025-11-06",25900,{"date":1526,"open":376,"high":837,"low":655,"close":837,"change":481,"percent_change":482,"volume":848,"transactions":9,"vwap":837},"2025-11-05",{"date":1528,"open":385,"high":396,"low":506,"close":395,"change":145,"percent_change":418,"volume":1529,"transactions":9,"vwap":395},"2025-11-04",13400,{"date":1531,"open":434,"high":396,"low":415,"close":375,"change":121,"percent_change":1532,"volume":1533,"transactions":9,"vwap":375},"2025-11-03",-0.44,37700,{"date":1535,"open":376,"high":490,"low":499,"close":896,"change":201,"percent_change":126,"volume":1536,"transactions":9,"vwap":896},"2025-10-31",5900,{"date":1538,"open":490,"high":453,"low":490,"close":695,"change":121,"percent_change":524,"volume":1539,"transactions":9,"vwap":695},"2025-10-30",5000,{"date":1541,"open":947,"high":947,"low":453,"close":460,"change":814,"percent_change":1542,"volume":1543,"transactions":9,"vwap":460},"2025-10-29",-1.49,28200,{"date":1545,"open":983,"high":951,"low":1059,"close":945,"change":550,"percent_change":72,"volume":1546,"transactions":9,"vwap":945},"2025-10-28",51000,{"date":1548,"open":983,"high":988,"low":584,"close":1003,"change":550,"percent_change":72,"volume":1549,"transactions":9,"vwap":1003},"2025-10-27",13500,{"date":1551,"open":1157,"high":951,"low":1156,"close":989,"change":508,"percent_change":266,"volume":1552,"transactions":9,"vwap":989},"2025-10-24",9000,{"date":1554,"open":988,"high":1021,"low":1157,"close":946,"change":1445,"percent_change":1555,"volume":1141,"transactions":9,"vwap":946},"2025-10-23",0.82,{"date":1557,"open":575,"high":616,"low":452,"close":600,"change":190,"percent_change":972,"volume":1558,"transactions":9,"vwap":600},"2025-10-22",8400,{"date":1560,"open":576,"high":471,"low":1428,"close":452,"change":1561,"percent_change":46,"volume":1562,"transactions":9,"vwap":452},"2025-10-21",-0.06,10800,{"date":1564,"open":575,"high":575,"low":451,"close":599,"change":669,"percent_change":1565,"volume":1566,"transactions":9,"vwap":599},"2025-10-20",0.43,11100,{"date":1568,"open":522,"high":940,"low":638,"close":540,"change":255,"percent_change":408,"volume":1569,"transactions":9,"vwap":540},"2025-10-17",21600,{"date":1571,"open":556,"high":888,"low":892,"close":462,"change":315,"percent_change":1572,"volume":1573,"transactions":9,"vwap":462},"2025-10-16",0.94,52300,{"date":1575,"open":896,"high":900,"low":754,"close":704,"change":1561,"percent_change":38,"volume":1576,"transactions":9,"vwap":704},"2025-10-15",43100,{"date":1578,"open":434,"high":892,"low":434,"close":386,"change":315,"percent_change":1579,"volume":1580,"transactions":9,"vwap":386},"2025-10-14",0.95,62800,{"date":1582,"open":648,"high":375,"low":705,"close":506,"change":918,"percent_change":1583,"volume":1562,"transactions":9,"vwap":506},"2025-10-13",1.07,{"date":1585,"open":406,"high":425,"low":775,"close":1087,"change":228,"percent_change":880,"volume":1586,"transactions":9,"vwap":1087},"2025-10-10",25000,{"date":1588,"open":825,"high":825,"low":762,"close":926,"change":23,"percent_change":1589,"volume":1590,"transactions":9,"vwap":926},"2025-10-09",-0.73,90500,{"date":1592,"open":395,"high":395,"low":758,"close":506,"change":23,"percent_change":1589,"volume":897,"transactions":9,"vwap":506},"2025-10-08",{"date":1594,"open":441,"high":638,"low":387,"close":704,"change":162,"percent_change":1595,"volume":1596,"transactions":9,"vwap":704},"2025-10-07",-0.9,14500,{"date":1598,"open":460,"high":888,"low":601,"close":522,"change":472,"percent_change":473,"volume":1599,"transactions":9,"vwap":522},"2025-10-06",9700,{"date":1601,"open":695,"high":576,"low":498,"close":480,"change":491,"percent_change":492,"volume":1602,"transactions":9,"vwap":480},"2025-10-03",15500,{"date":1604,"open":480,"high":480,"low":704,"close":892,"change":344,"percent_change":1605,"volume":1212,"transactions":9,"vwap":892},"2025-10-02",-0.54,{"date":1607,"open":576,"high":531,"low":442,"close":462,"change":624,"percent_change":472,"volume":1608,"transactions":9,"vwap":462},"2025-10-01",116000,{"date":1610,"open":498,"high":462,"low":912,"close":522,"change":631,"percent_change":632,"volume":1611,"transactions":9,"vwap":522},"2025-09-30",20900,{"date":1613,"open":376,"high":647,"low":655,"close":488,"change":255,"percent_change":408,"volume":1602,"transactions":9,"vwap":488},"2025-09-29",{"date":1615,"open":514,"high":490,"low":1616,"close":704,"change":641,"percent_change":1617,"volume":1618,"transactions":9,"vwap":704},"2025-09-26",27.32,1.21,64700,{"date":1620,"open":648,"high":648,"low":783,"close":417,"change":38,"percent_change":1621,"volume":1622,"transactions":9,"vwap":417},"2025-09-25",-0.8,10600,{"date":1624,"open":912,"high":498,"low":514,"close":514,"change":150,"percent_change":1625,"volume":1432,"transactions":9,"vwap":514},"2025-09-24",-1.26,{"date":1627,"open":489,"high":460,"low":498,"close":556,"change":1211,"percent_change":1628,"volume":1629,"transactions":9,"vwap":556},"2025-09-23",0.58,24400,{"date":1631,"open":433,"high":498,"low":655,"close":1444,"change":1292,"percent_change":1632,"volume":820,"transactions":9,"vwap":1444},"2025-09-22",-1.22,{"date":1634,"open":602,"high":976,"low":969,"close":471,"change":228,"percent_change":116,"volume":1635,"transactions":9,"vwap":471},"2025-09-19",7400,{"date":1637,"open":947,"high":584,"low":971,"close":565,"change":121,"percent_change":524,"volume":1638,"transactions":9,"vwap":565},"2025-09-18",14300,{"date":1640,"open":988,"high":1053,"low":592,"close":592,"change":265,"percent_change":150,"volume":1641,"transactions":9,"vwap":592},"2025-09-17",9400,{"date":1643,"open":1021,"high":1380,"low":1003,"close":1070,"change":265,"percent_change":150,"volume":1644,"transactions":9,"vwap":1070},"2025-09-16",67700,{"date":1646,"open":982,"high":1053,"low":1020,"close":1012,"change":631,"percent_change":1140,"volume":1647,"transactions":9,"vwap":1012},"2025-09-15",14700,{"date":1649,"open":983,"high":1070,"low":629,"close":592,"change":507,"percent_change":508,"volume":784,"transactions":9,"vwap":592},"2025-09-12",{"date":1651,"open":1466,"high":1157,"low":1466,"close":1157,"change":1344,"percent_change":1514,"volume":1385,"transactions":9,"vwap":1157},"2025-09-11",{"date":1653,"open":971,"high":1059,"low":451,"close":451,"change":936,"percent_change":294,"volume":1654,"transactions":9,"vwap":451},"2025-09-10",253000,{"date":1656,"open":1474,"high":976,"low":479,"close":599,"change":1061,"percent_change":200,"volume":1222,"transactions":9,"vwap":599},"2025-09-09",{"date":1658,"open":602,"high":602,"low":540,"close":575,"change":1211,"percent_change":285,"volume":1659,"transactions":9,"vwap":575},"2025-09-08",10200,{"date":1661,"open":888,"high":577,"low":442,"close":1458,"change":492,"percent_change":1662,"volume":1521,"transactions":9,"vwap":1458},"2025-09-05",1.31,{"date":1664,"open":375,"high":908,"low":506,"close":908,"change":200,"percent_change":344,"volume":1665,"transactions":9,"vwap":908},"2025-09-04",7700,{"date":1667,"open":713,"high":655,"low":648,"close":655,"change":550,"percent_change":72,"volume":755,"transactions":9,"vwap":655},"2025-09-03",{"date":1669,"open":367,"high":387,"low":758,"close":499,"change":1083,"percent_change":1179,"volume":1670,"transactions":9,"vwap":499},"2025-09-02",133700,{"date":1672,"open":576,"high":479,"low":1458,"close":540,"change":936,"percent_change":294,"volume":1549,"transactions":9,"vwap":540},"2025-08-29",{"date":1674,"open":969,"high":575,"low":531,"close":538,"change":22,"percent_change":776,"volume":1675,"transactions":9,"vwap":538},"2025-08-28",58400,{"date":1677,"open":442,"high":575,"low":442,"close":575,"change":679,"percent_change":73,"volume":1467,"transactions":9,"vwap":575},"2025-08-27",{"date":1679,"open":577,"high":1427,"low":1458,"close":540,"change":1561,"percent_change":46,"volume":1680,"transactions":9,"vwap":540},"2025-08-26",12700,{"date":1682,"open":584,"high":584,"low":451,"close":452,"change":162,"percent_change":361,"volume":1121,"transactions":9,"vwap":452},"2025-08-25",{"date":1684,"open":462,"high":1003,"low":462,"close":566,"change":805,"percent_change":1685,"volume":1686,"transactions":9,"vwap":566},"2025-08-22",1.4,50900,{"date":1688,"open":1458,"high":531,"low":695,"close":453,"change":305,"percent_change":237,"volume":1689,"transactions":9,"vwap":453},"2025-08-21",9300,{"date":1691,"open":969,"high":629,"low":577,"close":987,"change":1327,"percent_change":1692,"volume":1693,"transactions":9,"vwap":987},"2025-08-20",0.61,24600,{"date":1695,"open":462,"high":540,"low":892,"close":576,"change":631,"percent_change":632,"volume":1696,"transactions":9,"vwap":576},"2025-08-19",242200,{"date":1698,"open":498,"high":638,"low":490,"close":647,"change":418,"percent_change":162,"volume":1699,"transactions":9,"vwap":647},"2025-08-18",69300,{"date":1701,"open":442,"high":1458,"low":647,"close":638,"change":472,"percent_change":473,"volume":1180,"transactions":9,"vwap":638},"2025-08-15",{"date":1703,"open":638,"high":695,"low":647,"close":900,"change":38,"percent_change":81,"volume":1704,"transactions":9,"vwap":900},"2025-08-14",3600,{"date":1706,"open":460,"high":451,"low":442,"close":531,"change":640,"percent_change":1462,"volume":1707,"transactions":9,"vwap":531},"2025-08-13",38200,{"date":1709,"open":480,"high":522,"low":441,"close":522,"change":284,"percent_change":1423,"volume":755,"transactions":9,"vwap":522},"2025-08-12",{"date":1711,"open":489,"high":489,"low":490,"close":837,"change":508,"percent_change":1712,"volume":1713,"transactions":9,"vwap":837},"2025-08-11",-0.4,310700,{"date":1715,"open":1428,"high":1428,"low":630,"close":480,"change":917,"percent_change":918,"volume":1716,"transactions":9,"vwap":480},"2025-08-08",37600,{"date":1718,"open":630,"high":630,"low":488,"close":498,"change":532,"percent_change":465,"volume":1719,"transactions":9,"vwap":498},"2025-08-07",13000,{"date":1721,"open":704,"high":837,"low":395,"close":837,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":837},"2025-08-06",0.38,1.39,7900,{"date":1726,"open":737,"high":1616,"low":781,"close":405,"change":532,"percent_change":465,"volume":1727,"transactions":9,"vwap":405},"2025-08-05",12100,{"date":1729,"open":783,"high":406,"low":762,"close":730,"change":1088,"percent_change":1730,"volume":1408,"transactions":9,"vwap":730},"2025-08-04",1.68,{"date":1732,"open":768,"high":748,"low":321,"close":360,"change":481,"percent_change":569,"volume":1733,"transactions":9,"vwap":360},"2025-08-01",182700,{"date":1735,"open":872,"high":872,"low":1736,"close":1737,"change":776,"percent_change":1014,"volume":1738,"transactions":9,"vwap":1737},"2025-07-31",26.55,26.58,48500,{"date":1740,"open":357,"high":794,"low":321,"close":1741,"change":209,"percent_change":1742,"volume":1376,"transactions":9,"vwap":1741},"2025-07-30",26.76,-0.52,{"date":1744,"open":846,"high":770,"low":359,"close":770,"change":72,"percent_change":315,"volume":1745,"transactions":9,"vwap":770},"2025-07-29",18300,{"date":1747,"open":797,"high":797,"low":360,"close":861,"change":426,"percent_change":1748,"volume":1749,"transactions":9,"vwap":861},"2025-07-28",-0.63,29200,{"date":1751,"open":782,"high":780,"low":861,"close":349,"change":1561,"percent_change":38,"volume":1752,"transactions":9,"vwap":349},"2025-07-25",20500,{"date":1754,"open":416,"high":414,"low":341,"close":780,"change":101,"percent_change":295,"volume":1755,"transactions":9,"vwap":780},"2025-07-24",41700,{"date":1757,"open":781,"high":506,"low":879,"close":506,"change":491,"percent_change":1758,"volume":1759,"transactions":9,"vwap":506},"2025-07-23",0.37,13800,{"date":1761,"open":787,"high":922,"low":780,"close":922,"change":715,"percent_change":1299,"volume":1762,"transactions":9,"vwap":922},"2025-07-22",46600,{"date":1764,"open":797,"high":1082,"low":748,"close":743,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":743},"2025-07-21",0.34,1.27,41500,{"date":1769,"open":861,"high":861,"low":314,"close":1770,"change":936,"percent_change":101,"volume":1771,"transactions":9,"vwap":1770},"2025-07-18",26.68,33400,{"date":1773,"open":340,"high":1741,"low":1124,"close":1741,"change":472,"percent_change":284,"volume":1453,"transactions":9,"vwap":1741},"2025-07-17",{"date":1775,"open":1776,"high":343,"low":1777,"close":343,"change":669,"percent_change":1088,"volume":1778,"transactions":9,"vwap":343},"2025-07-16",26.53,26.48,112000,{"date":1780,"open":748,"high":748,"low":1781,"close":803,"change":305,"percent_change":306,"volume":1782,"transactions":9,"vwap":803},"2025-07-15",26.54,39900,{"date":1784,"open":321,"high":770,"low":321,"close":861,"change":284,"percent_change":847,"volume":1785,"transactions":9,"vwap":861},"2025-07-14",177900,{"date":1787,"open":360,"high":312,"low":323,"close":1770,"change":305,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1770},"2025-07-11",-0.85,259700,{"date":1791,"open":775,"high":775,"low":312,"close":341,"change":201,"percent_change":1172,"volume":1792,"transactions":9,"vwap":341},"2025-07-10",3971200,{"date":1794,"open":775,"high":742,"low":867,"close":1087,"change":669,"percent_change":1088,"volume":1795,"transactions":9,"vwap":1087},"2025-07-09",12300,{"date":1797,"open":341,"high":743,"low":360,"close":794,"change":201,"percent_change":1172,"volume":1798,"transactions":9,"vwap":794},"2025-07-08",237300,{"date":1800,"open":922,"high":506,"low":780,"close":416,"change":116,"percent_change":750,"volume":1801,"transactions":9,"vwap":416},"2025-07-07",22600,{"date":1803,"open":375,"high":754,"low":825,"close":385,"change":1561,"percent_change":38,"volume":1804,"transactions":9,"vwap":385},"2025-07-03",9500,{"date":1806,"open":648,"high":754,"low":758,"close":754,"change":1061,"percent_change":200,"volume":1807,"transactions":9,"vwap":754},"2025-07-02",58600,{"date":1809,"open":375,"high":685,"low":385,"close":499,"change":491,"percent_change":492,"volume":1810,"transactions":9,"vwap":499},"2025-07-01",101500,{"date":1812,"open":425,"high":385,"low":730,"close":397,"change":669,"percent_change":1813,"volume":1814,"transactions":9,"vwap":397},"2025-06-30",0.44,93800,{"date":1816,"open":425,"high":714,"low":405,"close":405,"change":550,"percent_change":72,"volume":1817,"transactions":9,"vwap":405},"2025-06-27",13900,{"date":1819,"open":1820,"high":506,"low":414,"close":922,"change":798,"percent_change":174,"volume":1821,"transactions":9,"vwap":922},"2025-06-26",27.27,16200,{"date":1823,"open":744,"high":878,"low":770,"close":795,"change":245,"percent_change":106,"volume":1824,"transactions":9,"vwap":795},"2025-06-25",26800,{"date":1826,"open":743,"high":783,"low":349,"close":742,"change":679,"percent_change":738,"volume":937,"transactions":9,"vwap":742},"2025-06-24",{"date":1828,"open":1124,"high":1829,"low":313,"close":795,"change":532,"percent_change":465,"volume":1830,"transactions":9,"vwap":795},"2025-06-23",27.049999,25700,{"date":1832,"open":783,"high":417,"low":797,"close":797,"change":344,"percent_change":1833,"volume":973,"transactions":9,"vwap":797},"2025-06-20",-0.55,{"date":1835,"open":742,"high":730,"low":744,"close":416,"change":408,"percent_change":790,"volume":1836,"transactions":9,"vwap":416},"2025-06-18",22100,{"date":1838,"open":789,"high":729,"low":748,"close":826,"change":507,"percent_change":508,"volume":1839,"transactions":9,"vwap":826},"2025-06-17",20700,{"date":1841,"open":737,"high":1820,"low":797,"close":797,"change":265,"percent_change":1083,"volume":1842,"transactions":9,"vwap":797},"2025-06-16",107000,{"date":1844,"open":349,"high":742,"low":770,"close":780,"change":305,"percent_change":1845,"volume":1846,"transactions":9,"vwap":780},"2025-06-13",-0.84,25200,{"date":1848,"open":788,"high":406,"low":729,"close":406,"change":190,"percent_change":1254,"volume":1849,"transactions":9,"vwap":406},"2025-06-12",19200,{"date":1851,"open":926,"high":729,"low":775,"close":878,"change":550,"percent_change":72,"volume":1852,"transactions":9,"vwap":878},"2025-06-11",24900,{"date":1854,"open":1829,"high":742,"low":871,"close":1082,"change":190,"percent_change":1140,"volume":1855,"transactions":9,"vwap":1082},"2025-06-10",893200,{"date":1857,"open":312,"high":871,"low":360,"close":357,"change":472,"percent_change":284,"volume":1719,"transactions":9,"vwap":357},"2025-06-09",{"date":1859,"open":861,"high":351,"low":1741,"close":312,"change":550,"percent_change":72,"volume":909,"transactions":9,"vwap":312},"2025-06-06",{"date":1861,"open":826,"high":826,"low":872,"close":861,"change":200,"percent_change":344,"volume":1862,"transactions":9,"vwap":861},"2025-06-05",131400,{"date":1864,"open":321,"high":774,"low":330,"close":351,"change":624,"percent_change":472,"volume":1865,"transactions":9,"vwap":351},"2025-06-04",199300,{"date":1867,"open":341,"high":341,"low":769,"close":846,"change":157,"percent_change":361,"volume":1868,"transactions":9,"vwap":846},"2025-06-03",27300,{"date":1870,"open":748,"high":878,"low":1871,"close":878,"change":715,"percent_change":1299,"volume":1872,"transactions":9,"vwap":878},"2025-06-02",26.79,159900,{"date":1874,"open":1871,"high":826,"low":1124,"close":846,"change":679,"percent_change":1339,"volume":1875,"transactions":9,"vwap":846},"2025-05-30",30000,{"date":1877,"open":340,"high":1878,"low":1112,"close":321,"change":669,"percent_change":1088,"volume":1879,"transactions":9,"vwap":321},"2025-05-29",26.81,27800,{"date":1881,"open":331,"high":1124,"low":1776,"close":1882,"change":624,"percent_change":472,"volume":1482,"transactions":9,"vwap":1882},"2025-05-28",26.61,{"date":1884,"open":314,"high":1124,"low":857,"close":803,"change":481,"percent_change":569,"volume":1885,"transactions":9,"vwap":803},"2025-05-27",15900,{"date":1887,"open":1888,"high":811,"low":1888,"close":1889,"change":1445,"percent_change":716,"volume":1641,"transactions":9,"vwap":1889},"2025-05-23",26.17,26.38,{"date":1891,"open":1892,"high":1893,"low":1894,"close":272,"change":201,"percent_change":689,"volume":1836,"transactions":9,"vwap":272},"2025-05-22",26.13,26.2,26.01,{"date":1896,"open":302,"high":1114,"low":812,"close":810,"change":265,"percent_change":1897,"volume":1898,"transactions":9,"vwap":810},"2025-05-21",-0.38,47600,{"date":1900,"open":281,"high":862,"low":280,"close":302,"change":473,"percent_change":964,"volume":1901,"transactions":9,"vwap":302},"2025-05-20",44900,{"date":1903,"open":1904,"high":303,"low":1905,"close":1906,"change":669,"percent_change":1907,"volume":992,"transactions":9,"vwap":1906},"2025-05-19",26.09,26.02,26.27,0.46,{"date":1909,"open":1100,"high":1910,"low":1894,"close":272,"change":1327,"percent_change":1911,"volume":1912,"transactions":9,"vwap":272},"2025-05-16",26.19,0.65,141800,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":913,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-05-15",26.049999,26.059999,25.9,25.98,1.09,229100,{"date":1922,"open":1923,"high":1924,"low":263,"close":225,"change":121,"percent_change":1501,"volume":1925,"transactions":9,"vwap":225},"2025-05-14",25.86,25.93,46500,{"date":1927,"open":252,"high":1928,"low":1929,"close":1930,"change":38,"percent_change":1845,"volume":1931,"transactions":9,"vwap":1930},"2025-05-13",25.91,25.76,25.82,108300,{"date":1933,"open":1888,"high":1893,"low":1924,"close":1934,"change":46,"percent_change":1621,"volume":1935,"transactions":9,"vwap":1934},"2025-05-12",26.040001,3720900,{"date":1937,"open":291,"high":1938,"low":1888,"close":812,"change":1327,"percent_change":1911,"volume":1566,"transactions":9,"vwap":812},"2025-05-09",26.33,{"date":1940,"open":331,"high":331,"low":1905,"close":1106,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1106},"2025-05-08",-0.49,-1.84,91400,{"date":1945,"open":857,"high":340,"low":304,"close":857,"change":508,"percent_change":274,"volume":1946,"transactions":9,"vwap":857},"2025-05-07",39000,{"date":1948,"open":1124,"high":768,"low":1781,"close":1770,"change":491,"percent_change":1722,"volume":1949,"transactions":9,"vwap":1770},"2025-05-06",48100,{"date":1951,"open":1781,"high":804,"low":1952,"close":1737,"change":491,"percent_change":1722,"volume":1953,"transactions":9,"vwap":1737},"2025-05-05",26.52,44300,{"date":1955,"open":1956,"high":331,"low":302,"close":1777,"change":492,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1777},"2025-05-02",26.5,1.38,39600,{"date":1960,"open":283,"high":283,"low":1915,"close":1961,"change":624,"percent_change":472,"volume":1962,"transactions":9,"vwap":1961},"2025-05-01",26.12,149300,{"date":1964,"open":1965,"high":1893,"low":1966,"close":293,"change":145,"percent_change":936,"volume":1967,"transactions":9,"vwap":293},"2025-04-30",25.97,25.81,108400,{"date":1969,"open":1905,"high":1892,"low":1970,"close":1892,"change":72,"percent_change":798,"volume":1971,"transactions":9,"vwap":1892},"2025-04-29",25.94,25500,{"date":1973,"open":261,"high":1100,"low":1974,"close":1916,"change":1344,"percent_change":1321,"volume":1975,"transactions":9,"vwap":1916},"2025-04-28",25.78,20300,{"date":180,"open":1977,"high":1923,"low":1978,"close":264,"change":472,"percent_change":1211,"volume":1629,"transactions":9,"vwap":264},25.71,25.68]