[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPAB":3,"homepage-market-summary":29,"stock-historical-SPAB":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPAB","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 Portfolio Aggregate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.3924,1.067784,"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":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},24.31,24.19,24.3253,24.17,24.3,0.01,0.04,5540455.692097,26.17,3014876.319518717,7,4871,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":25,"period_low":20,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},2782807,1015724656.199198,-4.4,"2025-04-25",[181,184,194,202,211,220,231,237,247,257,264,273,282,291,299,307,316,323,332,340,347,358,366,373,380,388,397,406,414,422,429,437,446,452,459,466,473,480,487,494,500,506,513,520,526,532,540,548,555,560,566,573,580,585,591,597,602,609,616,624,633,640,645,649,652,656,663,669,673,678,685,691,694,699,705,710,715,720,724,727,731,734,739,742,745,749,752,755,758,761,764,767,770,774,777,780,783,787,790,793,797,800,803,806,810,813,817,821,824,828,831,834,837,842,847,852,856,861,864,871,876,879,882,886,889,892,895,899,902,905,908,911,915,920,923,926,929,932,935,939,942,945,948,951,954,957,962,969,973,977,983,989,993,999,1005,1013,1017,1021,1026,1030,1034,1038,1041,1044,1050,1054,1057,1060,1063,1067,1070,1073,1076,1079,1082,1085,1088,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1204,1207,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1254,1257,1260,1264,1267,1271,1276,1280,1283,1286,1289,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1492,1495,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554,1557,1560,1563,1566,1569,1572,1575,1579,1582,1586,1589,1591,1594,1597,1600,1603,1607,1610,1613,1616,1621,1624,1628,1632,1635,1638,1641,1644,1647,1650,1653,1657,1660,1663,1666,1669],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},6024,24.282,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",24.28,24.3399,24.265,0.05,0.21,3496402.819449,10437,24.3086,{"date":195,"open":196,"high":186,"low":197,"close":196,"change":198,"percent_change":120,"volume":199,"transactions":200,"vwap":201},"2026-10-05",24.25,24.2,-0.03,3076042.228259,4626,24.2333,{"date":203,"open":204,"high":205,"low":206,"close":186,"change":207,"percent_change":45,"volume":208,"transactions":209,"vwap":210},"2026-10-02",24.39,24.43,24.26,-0.05,6272958.87384,4792,24.3111,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":198,"percent_change":120,"volume":217,"transactions":218,"vwap":219},"2026-10-01",24.21,24.37,24.1823,24.33,4226876.056212,8182,24.2961,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",24.41,24.46,24.315,24.36,-0.01,-0.04,3476931.465698,6436,24.3481,{"date":232,"open":204,"high":233,"low":17,"close":214,"change":198,"percent_change":120,"volume":234,"transactions":235,"vwap":236},"2026-09-29",24.4298,5000848.385116,5722,24.3589,{"date":238,"open":222,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",24.47,24.354226,24.4,-0.13,-0.53,1794587.608416,4562,24.3966,{"date":248,"open":249,"high":250,"low":251,"close":250,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",24.49,24.53,24.42,0.06,0.25,2097311.39831,4063,24.4826,{"date":258,"open":259,"high":260,"low":239,"close":239,"change":242,"percent_change":243,"volume":261,"transactions":262,"vwap":263},"2026-09-24",24.6,24.65,2167467.61328,6228,24.5175,{"date":265,"open":266,"high":267,"low":268,"close":259,"change":45,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",24.77,24.8,24.5535,-0.85,3603872.647242,4672,24.5981,{"date":274,"open":275,"high":276,"low":277,"close":275,"change":278,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",24.81,24.86,24.7601,0,2365018.880701,3753,24.7897,{"date":283,"open":284,"high":275,"low":285,"close":275,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",24.79,24.76,0.08,0.32,1467969.142298,4304,24.7924,{"date":292,"open":266,"high":266,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":28,"vwap":298},"2026-09-18",24.725,24.73,-0.1,-0.4,1981941.491439,24.7381,{"date":300,"open":275,"high":301,"low":285,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",24.83,0.12,0.49,2152942.99587,7627,24.8037,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":278,"percent_change":278,"volume":313,"transactions":314,"vwap":315},"2026-09-16",24.75,24.845,24.69,24.71,3532626.059843,7778,24.7584,{"date":317,"open":312,"high":318,"low":319,"close":312,"change":226,"percent_change":227,"volume":320,"transactions":321,"vwap":322},"2026-09-15",24.72,24.68,3258203.253037,5752,24.7022,{"date":324,"open":325,"high":326,"low":327,"close":318,"change":144,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",24.7,24.78,24.67,-0.08,2416128.191996,3587,24.7394,{"date":333,"open":267,"high":334,"low":335,"close":336,"change":144,"percent_change":328,"volume":337,"transactions":338,"vwap":339},"2026-09-11",24.825,24.7241,24.74,1402452.285786,3439,24.7642,{"date":341,"open":275,"high":301,"low":309,"close":285,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",-0.15,-0.6,2491757.417726,4327,24.7748,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",24.96,24.98,24.89,24.91,-0.07,-0.28,7944307.645963,10071,24.9276,{"date":359,"open":360,"high":361,"low":362,"close":350,"change":226,"percent_change":227,"volume":363,"transactions":364,"vwap":365},"2026-09-08",25,25.01,24.95,3038667.531687,5536,24.9738,{"date":367,"open":361,"high":368,"low":369,"close":369,"change":278,"percent_change":278,"volume":370,"transactions":371,"vwap":372},"2026-09-04",25.03,24.99,1446139.859213,5735,25.0041,{"date":374,"open":368,"high":368,"low":375,"close":369,"change":376,"percent_change":286,"volume":377,"transactions":378,"vwap":379},"2026-09-03",24.985,0.02,1329710.952786,3921,25.0129,{"date":381,"open":362,"high":360,"low":382,"close":383,"change":384,"percent_change":302,"volume":385,"transactions":386,"vwap":387},"2026-09-02",24.9,24.97,0.03,1384231.472015,7459,24.9446,{"date":389,"open":383,"high":361,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",24.93,24.94,-0.16,-0.64,1813270.741694,7224,24.9558,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":144,"percent_change":328,"volume":403,"transactions":404,"vwap":405},"2026-08-31",25.11,25.1561,25.0723,25.1,1016049.779884,3893,25.0912,{"date":407,"open":408,"high":409,"low":410,"close":410,"change":328,"percent_change":115,"volume":411,"transactions":412,"vwap":413},"2026-08-28",25.2,25.2835,25.12,1432267.197939,4273,25.1567,{"date":415,"open":416,"high":417,"low":418,"close":408,"change":144,"percent_change":328,"volume":419,"transactions":420,"vwap":421},"2026-08-27",25.23,25.24,25.1776,3065750.250455,3289,25.2174,{"date":423,"open":424,"high":416,"low":425,"close":424,"change":227,"percent_change":392,"volume":426,"transactions":427,"vwap":428},"2026-08-26",25.22,25.17,2411868.041812,2807,25.2112,{"date":430,"open":408,"high":431,"low":425,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-25",25.26,0.11,0.44,1404188.018266,5898,25.2218,{"date":438,"open":410,"high":439,"low":440,"close":441,"change":252,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-24",25.165,25.09,25.15,0.24,962811.857758,4062,25.147,{"date":447,"open":448,"high":448,"low":440,"close":440,"change":227,"percent_change":392,"volume":449,"transactions":450,"vwap":451},"2026-08-21",25.13,1605499.334834,3981,25.0998,{"date":453,"open":448,"high":454,"low":455,"close":448,"change":353,"percent_change":354,"volume":456,"transactions":457,"vwap":458},"2026-08-20",25.1685,25.07,2421352.883754,6633,25.1381,{"date":460,"open":408,"high":461,"low":441,"close":408,"change":462,"percent_change":463,"volume":464,"transactions":271,"vwap":465},"2026-08-19",25.21,0.1,0.4,4155591.005525,25.1895,{"date":467,"open":468,"high":399,"low":469,"close":402,"change":376,"percent_change":286,"volume":470,"transactions":471,"vwap":472},"2026-08-18",25.06,25.0405,1446719.709471,8216,25.0943,{"date":474,"open":402,"high":410,"low":475,"close":476,"change":227,"percent_change":392,"volume":477,"transactions":478,"vwap":479},"2026-08-17",25.04,25.08,2269009.478149,5833,25.0934,{"date":481,"open":482,"high":408,"low":399,"close":410,"change":483,"percent_change":156,"volume":484,"transactions":485,"vwap":486},"2026-08-14",25.18,-0.06,4913951.167122,8861,25.1476,{"date":488,"open":408,"high":489,"low":490,"close":482,"change":252,"percent_change":442,"volume":491,"transactions":492,"vwap":493},"2026-08-13",25.251,25.1501,1791331.527595,4831,25.1948,{"date":495,"open":441,"high":496,"low":440,"close":410,"change":384,"percent_change":302,"volume":497,"transactions":498,"vwap":499},"2026-08-12",25.1599,4009535.753692,5907,25.1317,{"date":501,"open":410,"high":502,"low":476,"close":440,"change":376,"percent_change":286,"volume":503,"transactions":504,"vwap":505},"2026-08-11",25.14,2198387.07083,11163,25.1036,{"date":507,"open":410,"high":408,"low":455,"close":455,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-10",-0.09,-0.36,2287541.339607,5554,25.0895,{"date":514,"open":482,"high":515,"low":448,"close":516,"change":252,"percent_change":442,"volume":517,"transactions":518,"vwap":519},"2026-08-07",25.2299,25.16,20864937.133431,9331,25.154,{"date":521,"open":502,"high":522,"low":440,"close":402,"change":353,"percent_change":354,"volume":523,"transactions":524,"vwap":525},"2026-08-06",25.1637,2440972.256072,8955,25.1115,{"date":527,"open":425,"high":528,"low":410,"close":425,"change":22,"percent_change":23,"volume":529,"transactions":530,"vwap":531},"2026-08-05",25.195,9388323.832982,9896,25.1702,{"date":533,"open":448,"high":408,"low":534,"close":516,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-04",25.0838,0.09,0.36,1339388.625823,14867,25.1552,{"date":541,"open":542,"high":543,"low":544,"close":455,"change":227,"percent_change":392,"volume":545,"transactions":546,"vwap":547},"2026-08-03",25.05,25.1149,25.032,1182360.950416,8671,25.0624,{"date":549,"open":448,"high":550,"low":468,"close":399,"change":207,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-31",25.1793,-0.2,5967380.304084,9907,25.0915,{"date":556,"open":482,"high":408,"low":399,"close":516,"change":278,"percent_change":278,"volume":557,"transactions":558,"vwap":559},"2026-07-30",1000411.44342,3825,25.171,{"date":561,"open":424,"high":562,"low":441,"close":516,"change":508,"percent_change":509,"volume":563,"transactions":564,"vwap":565},"2026-07-29",25.2495,1247640.957046,4738,25.1901,{"date":567,"open":461,"high":568,"low":502,"close":569,"change":286,"percent_change":287,"volume":570,"transactions":571,"vwap":572},"2026-07-28",25.27,25.25,927794.618613,4984,25.2386,{"date":574,"open":482,"high":575,"low":502,"close":425,"change":23,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-27",25.19,0.16,1049149.793683,4465,25.1761,{"date":581,"open":410,"high":425,"low":455,"close":448,"change":384,"percent_change":302,"volume":582,"transactions":583,"vwap":584},"2026-07-24",1236864.710331,4743,25.1411,{"date":586,"open":440,"high":410,"low":587,"close":402,"change":483,"percent_change":156,"volume":588,"transactions":589,"vwap":590},"2026-07-23",25.072,1626393.143953,5785,25.0952,{"date":592,"open":575,"high":416,"low":593,"close":516,"change":207,"percent_change":551,"volume":594,"transactions":595,"vwap":596},"2026-07-22",25.155,1557466.168891,4666,25.1728,{"date":598,"open":424,"high":416,"low":575,"close":461,"change":207,"percent_change":551,"volume":599,"transactions":600,"vwap":601},"2026-07-21",2151320.604866,6344,25.2033,{"date":603,"open":604,"high":604,"low":605,"close":431,"change":207,"percent_change":551,"volume":606,"transactions":607,"vwap":608},"2026-07-20",25.31,25.2319,1234031.399916,5324,25.2616,{"date":610,"open":611,"high":612,"low":604,"close":604,"change":22,"percent_change":23,"volume":613,"transactions":614,"vwap":615},"2026-07-17",25.34,25.37,1005642.253326,4662,25.3324,{"date":617,"open":618,"high":619,"low":569,"close":620,"change":144,"percent_change":328,"volume":621,"transactions":622,"vwap":623},"2026-07-16",25.28,25.3083,25.3,1531689.525232,5531,25.2871,{"date":625,"open":618,"high":626,"low":627,"close":628,"change":189,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-15",25.33,25.212,25.32,0.2,1812219.730368,5000,25.3071,{"date":634,"open":569,"high":635,"low":636,"close":568,"change":286,"percent_change":287,"volume":637,"transactions":638,"vwap":639},"2026-07-14",25.2981,25.235,1094374.141559,6762,25.2626,{"date":641,"open":417,"high":431,"low":575,"close":575,"change":508,"percent_change":509,"volume":642,"transactions":643,"vwap":644},"2026-07-13",1845017.47852,5874,25.2138,{"date":646,"open":604,"high":647,"low":568,"close":618,"change":198,"percent_change":120,"volume":648,"transactions":9,"vwap":618},"2026-07-10",25.36,1258100,{"date":650,"open":618,"high":611,"low":416,"close":604,"change":23,"percent_change":576,"volume":651,"transactions":9,"vwap":604},"2026-07-09",10117000,{"date":653,"open":618,"high":654,"low":417,"close":568,"change":207,"percent_change":551,"volume":655,"transactions":9,"vwap":568},"2026-07-08",25.35,2322400,{"date":657,"open":658,"high":659,"low":620,"close":628,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":628},"2026-07-07",25.39,25.41,-0.11,-0.43,1796500,{"date":664,"open":659,"high":665,"low":666,"close":667,"change":384,"percent_change":302,"volume":668,"transactions":9,"vwap":667},"2026-07-06",25.44,25.38,25.43,1165400,{"date":670,"open":659,"high":665,"low":666,"close":671,"change":22,"percent_change":23,"volume":672,"transactions":9,"vwap":671},"2026-07-02",25.4,1882800,{"date":674,"open":658,"high":675,"low":654,"close":658,"change":242,"percent_change":676,"volume":677,"transactions":9,"vwap":658},"2026-07-01",25.42,-0.51,3268700,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":660,"percent_change":661,"volume":684,"transactions":9,"vwap":683},"2026-06-30",25.59,25.6,25.51,25.52,2591800,{"date":686,"open":687,"high":688,"low":689,"close":688,"change":376,"percent_change":286,"volume":690,"transactions":9,"vwap":688},"2026-06-29",25.61,25.63,25.56,2018300,{"date":692,"open":680,"high":688,"low":689,"close":687,"change":384,"percent_change":302,"volume":693,"transactions":9,"vwap":687},"2026-06-26",1859100,{"date":695,"open":687,"high":688,"low":696,"close":697,"change":22,"percent_change":23,"volume":698,"transactions":9,"vwap":697},"2026-06-25",25.54,25.58,1857900,{"date":700,"open":701,"high":680,"low":702,"close":703,"change":302,"percent_change":72,"volume":704,"transactions":9,"vwap":703},"2026-06-24",25.55,25.5,25.57,2054200,{"date":706,"open":707,"high":708,"low":658,"close":707,"change":376,"percent_change":286,"volume":709,"transactions":9,"vwap":707},"2026-06-23",25.45,25.48,1066700,{"date":711,"open":667,"high":712,"low":612,"close":667,"change":353,"percent_change":713,"volume":714,"transactions":9,"vwap":667},"2026-06-22",25.46,-0.27,1170300,{"date":716,"open":717,"high":689,"low":708,"close":702,"change":286,"percent_change":718,"volume":719,"transactions":9,"vwap":702},"2026-06-18",25.53,0.31,1397800,{"date":721,"open":683,"high":697,"low":675,"close":675,"change":295,"percent_change":722,"volume":723,"transactions":9,"vwap":675},"2026-06-17",-0.39,4746800,{"date":725,"open":702,"high":696,"low":667,"close":683,"change":189,"percent_change":629,"volume":726,"transactions":9,"vwap":683},"2026-06-16",1409100,{"date":728,"open":682,"high":696,"low":729,"close":729,"change":22,"percent_change":23,"volume":730,"transactions":9,"vwap":729},"2026-06-15",25.47,1406700,{"date":732,"open":707,"high":708,"low":659,"close":712,"change":144,"percent_change":328,"volume":733,"transactions":9,"vwap":712},"2026-06-12",1142400,{"date":735,"open":612,"high":702,"low":654,"close":708,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":708},"2026-06-11",0.14,0.55,1519600,{"date":740,"open":612,"high":658,"low":628,"close":611,"change":226,"percent_change":227,"volume":741,"transactions":9,"vwap":611},"2026-06-10",1088400,{"date":743,"open":626,"high":659,"low":618,"close":654,"change":252,"percent_change":442,"volume":744,"transactions":9,"vwap":654},"2026-06-09",2010300,{"date":746,"open":647,"high":658,"low":747,"close":747,"change":198,"percent_change":120,"volume":748,"transactions":9,"vwap":747},"2026-06-08",25.29,1679400,{"date":750,"open":654,"high":612,"low":618,"close":628,"change":660,"percent_change":661,"volume":751,"transactions":9,"vwap":628},"2026-06-05",6998700,{"date":753,"open":707,"high":708,"low":658,"close":667,"change":384,"percent_change":302,"volume":754,"transactions":9,"vwap":667},"2026-06-04",1479000,{"date":756,"open":658,"high":665,"low":612,"close":671,"change":198,"percent_change":120,"volume":757,"transactions":9,"vwap":671},"2026-06-03",1977600,{"date":759,"open":729,"high":717,"low":675,"close":667,"change":226,"percent_change":227,"volume":760,"transactions":9,"vwap":667},"2026-06-02",2129800,{"date":762,"open":611,"high":665,"low":611,"close":665,"change":295,"percent_change":722,"volume":763,"transactions":9,"vwap":665},"2026-06-01",1891000,{"date":765,"open":696,"high":697,"low":683,"close":696,"change":22,"percent_change":23,"volume":766,"transactions":9,"vwap":696},"2026-05-29",1543500,{"date":768,"open":729,"high":696,"low":707,"close":717,"change":252,"percent_change":442,"volume":769,"transactions":9,"vwap":717},"2026-05-28",1877600,{"date":771,"open":729,"high":772,"low":671,"close":729,"change":376,"percent_change":286,"volume":773,"transactions":9,"vwap":729},"2026-05-27",25.49,1815100,{"date":775,"open":712,"high":708,"low":659,"close":707,"change":286,"percent_change":287,"volume":776,"transactions":9,"vwap":707},"2026-05-26",1576000,{"date":778,"open":666,"high":665,"low":604,"close":612,"change":384,"percent_change":302,"volume":779,"transactions":9,"vwap":612},"2026-05-22",2446700,{"date":781,"open":431,"high":654,"low":575,"close":611,"change":384,"percent_change":302,"volume":782,"transactions":9,"vwap":611},"2026-05-21",3898100,{"date":784,"open":575,"high":611,"low":502,"close":604,"change":302,"percent_change":785,"volume":786,"transactions":9,"vwap":604},"2026-05-20",0.48,3938000,{"date":788,"open":425,"high":417,"low":441,"close":575,"change":353,"percent_change":354,"volume":789,"transactions":9,"vwap":575},"2026-05-19",6148000,{"date":791,"open":747,"high":626,"low":424,"close":431,"change":144,"percent_change":328,"volume":792,"transactions":9,"vwap":431},"2026-05-18",3195700,{"date":794,"open":604,"high":628,"low":417,"close":618,"change":342,"percent_change":795,"volume":796,"transactions":9,"vwap":618},"2026-05-15",-0.59,1781900,{"date":798,"open":772,"high":702,"low":675,"close":667,"change":226,"percent_change":227,"volume":799,"transactions":9,"vwap":667},"2026-05-14",1437300,{"date":801,"open":667,"high":772,"low":658,"close":665,"change":278,"percent_change":278,"volume":802,"transactions":9,"vwap":665},"2026-05-13",986200,{"date":804,"open":712,"high":712,"low":658,"close":665,"change":353,"percent_change":713,"volume":805,"transactions":9,"vwap":665},"2026-05-12",1524700,{"date":807,"open":701,"high":689,"low":702,"close":682,"change":483,"percent_change":808,"volume":809,"transactions":9,"vwap":682},"2026-05-11",-0.23,3288700,{"date":811,"open":697,"high":681,"low":701,"close":703,"change":252,"percent_change":442,"volume":812,"transactions":9,"vwap":703},"2026-05-08",9670800,{"date":814,"open":687,"high":815,"low":772,"close":682,"change":207,"percent_change":551,"volume":816,"transactions":9,"vwap":682},"2026-05-07",25.64,2199700,{"date":818,"open":689,"high":703,"low":717,"close":689,"change":535,"percent_change":819,"volume":820,"transactions":9,"vwap":689},"2026-05-06",0.35,3187400,{"date":822,"open":665,"high":682,"low":665,"close":729,"change":252,"percent_change":442,"volume":823,"transactions":9,"vwap":729},"2026-05-05",2236300,{"date":825,"open":712,"high":682,"low":612,"close":659,"change":328,"percent_change":826,"volume":827,"transactions":9,"vwap":659},"2026-05-04",-0.31,2464600,{"date":829,"open":708,"high":701,"low":712,"close":772,"change":483,"percent_change":808,"volume":830,"transactions":9,"vwap":772},"2026-05-01",2130000,{"date":832,"open":689,"high":697,"low":717,"close":701,"change":384,"percent_change":302,"volume":833,"transactions":9,"vwap":701},"2026-04-30",2176300,{"date":835,"open":697,"high":697,"low":702,"close":683,"change":295,"percent_change":722,"volume":836,"transactions":9,"vwap":683},"2026-04-29",5875200,{"date":838,"open":839,"high":840,"low":681,"close":839,"change":226,"percent_change":227,"volume":841,"transactions":9,"vwap":839},"2026-04-28",25.62,25.65,1507700,{"date":843,"open":844,"high":845,"low":839,"close":688,"change":227,"percent_change":392,"volume":846,"transactions":9,"vwap":688},"2026-04-27",25.66,25.68,2326800,{"date":848,"open":815,"high":849,"low":687,"close":850,"change":376,"percent_change":286,"volume":851,"transactions":9,"vwap":850},"2026-04-24",25.69,25.67,11386300,{"date":853,"open":849,"high":854,"low":681,"close":840,"change":227,"percent_change":392,"volume":855,"transactions":9,"vwap":840},"2026-04-23",25.71,1459900,{"date":857,"open":858,"high":859,"low":850,"close":849,"change":23,"percent_change":576,"volume":860,"transactions":9,"vwap":849},"2026-04-22",25.72,25.73,2102000,{"date":862,"open":854,"high":858,"low":840,"close":840,"change":508,"percent_change":149,"volume":863,"transactions":9,"vwap":840},"2026-04-21",2009600,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":226,"percent_change":227,"volume":870,"transactions":9,"vwap":869},"2026-04-20",25.75,25.79,25.7,25.74,1845300,{"date":872,"open":873,"high":874,"low":849,"close":866,"change":535,"percent_change":819,"volume":875,"transactions":9,"vwap":866},"2026-04-17",25.76,25.8,2191200,{"date":877,"open":858,"high":858,"low":688,"close":844,"change":227,"percent_change":392,"volume":878,"transactions":9,"vwap":844},"2026-04-16",4394100,{"date":880,"open":868,"high":854,"low":844,"close":868,"change":144,"percent_change":328,"volume":881,"transactions":9,"vwap":868},"2026-04-15",1310300,{"date":883,"open":844,"high":859,"low":844,"close":858,"change":189,"percent_change":884,"volume":885,"transactions":9,"vwap":858},"2026-04-14",0.19,3511600,{"date":887,"open":681,"high":850,"low":703,"close":850,"change":189,"percent_change":629,"volume":888,"transactions":9,"vwap":850},"2026-04-13",1683600,{"date":890,"open":840,"high":845,"low":681,"close":839,"change":198,"percent_change":120,"volume":891,"transactions":9,"vwap":839},"2026-04-10",9644100,{"date":893,"open":839,"high":868,"low":697,"close":840,"change":22,"percent_change":23,"volume":894,"transactions":9,"vwap":840},"2026-04-09",2075900,{"date":896,"open":854,"high":859,"low":839,"close":815,"change":252,"percent_change":897,"volume":898,"transactions":9,"vwap":815},"2026-04-08",0.23,2335500,{"date":900,"open":689,"high":681,"low":729,"close":697,"change":384,"percent_change":302,"volume":901,"transactions":9,"vwap":697},"2026-04-07",2994600,{"date":903,"open":696,"high":697,"low":729,"close":701,"change":207,"percent_change":551,"volume":904,"transactions":9,"vwap":701},"2026-04-06",2829300,{"date":906,"open":682,"high":687,"low":708,"close":681,"change":189,"percent_change":629,"volume":907,"transactions":9,"vwap":681},"2026-04-02",4415300,{"date":909,"open":696,"high":680,"low":702,"close":701,"change":353,"percent_change":713,"volume":910,"transactions":9,"vwap":701},"2026-04-01",14831900,{"date":912,"open":681,"high":844,"low":697,"close":839,"change":71,"percent_change":913,"volume":914,"transactions":9,"vwap":839},"2026-03-31",0.27,9221100,{"date":916,"open":696,"high":680,"low":683,"close":701,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":701},"2026-03-30",0.13,0.51,12889700,{"date":921,"open":612,"high":707,"low":654,"close":675,"change":226,"percent_change":227,"volume":922,"transactions":9,"vwap":675},"2026-03-27",3776900,{"date":924,"open":702,"high":717,"low":675,"close":667,"change":242,"percent_change":676,"volume":925,"transactions":9,"vwap":667},"2026-03-26",4524900,{"date":927,"open":697,"high":680,"low":683,"close":689,"change":535,"percent_change":819,"volume":928,"transactions":9,"vwap":689},"2026-03-25",3468200,{"date":930,"open":665,"high":717,"low":675,"close":729,"change":353,"percent_change":713,"volume":931,"transactions":9,"vwap":729},"2026-03-24",6060600,{"date":933,"open":772,"high":680,"low":707,"close":696,"change":535,"percent_change":819,"volume":934,"transactions":9,"vwap":696},"2026-03-23",5289800,{"date":936,"open":703,"high":681,"low":665,"close":707,"change":551,"percent_change":937,"volume":938,"transactions":9,"vwap":707},"2026-03-20",-0.78,7815200,{"date":940,"open":703,"high":845,"low":689,"close":840,"change":376,"percent_change":286,"volume":941,"transactions":9,"vwap":840},"2026-03-19",5321400,{"date":943,"open":849,"high":869,"low":702,"close":688,"change":508,"percent_change":149,"volume":944,"transactions":9,"vwap":688},"2026-03-18",3132500,{"date":946,"open":854,"high":869,"low":868,"close":858,"change":189,"percent_change":884,"volume":947,"transactions":9,"vwap":858},"2026-03-17",3403900,{"date":949,"open":845,"high":849,"low":839,"close":850,"change":535,"percent_change":819,"volume":950,"transactions":9,"vwap":850},"2026-03-16",3110900,{"date":952,"open":815,"high":844,"low":689,"close":697,"change":198,"percent_change":120,"volume":953,"transactions":9,"vwap":697},"2026-03-13",3357500,{"date":955,"open":844,"high":845,"low":703,"close":687,"change":508,"percent_change":149,"volume":956,"transactions":9,"vwap":687},"2026-03-12",2861900,{"date":958,"open":959,"high":959,"low":845,"close":868,"change":120,"percent_change":960,"volume":961,"transactions":9,"vwap":868},"2026-03-11",25.77,-0.46,2187200,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":353,"percent_change":713,"volume":968,"transactions":9,"vwap":967},"2026-03-10",25.88,25.91,25.81,25.82,2589100,{"date":970,"open":867,"high":965,"low":866,"close":971,"change":286,"percent_change":718,"volume":972,"transactions":9,"vwap":971},"2026-03-09",25.89,3043300,{"date":974,"open":975,"high":964,"low":873,"close":966,"change":227,"percent_change":342,"volume":976,"transactions":9,"vwap":966},"2026-03-06",25.78,6838500,{"date":978,"open":979,"high":980,"low":967,"close":981,"change":353,"percent_change":713,"volume":982,"transactions":9,"vwap":981},"2026-03-05",25.84,25.87,25.85,2358300,{"date":984,"open":985,"high":986,"low":964,"close":987,"change":226,"percent_change":227,"volume":988,"transactions":9,"vwap":987},"2026-03-04",25.93,26,25.92,1979000,{"date":990,"open":981,"high":991,"low":979,"close":985,"change":227,"percent_change":342,"volume":992,"transactions":9,"vwap":985},"2026-03-03",25.97,4648300,{"date":994,"open":986,"high":995,"low":985,"close":991,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":991},"2026-03-02",26.059999,-0.19,-0.73,3231000,{"date":1000,"open":1001,"high":25,"low":1002,"close":1003,"change":71,"percent_change":913,"volume":1004,"transactions":9,"vwap":1003},"2026-02-27",26.15,26.12,26.16,1908700,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":23,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-02-26",26.07,26.1,26.049999,26.09,0.15,1733500,{"date":1014,"open":995,"high":1015,"low":1009,"close":1009,"change":144,"percent_change":328,"volume":1016,"transactions":9,"vwap":1009},"2026-02-25",26.08,1458500,{"date":1018,"open":1015,"high":1010,"low":1019,"close":1007,"change":226,"percent_change":227,"volume":1020,"transactions":9,"vwap":1007},"2026-02-24",26.01,1645800,{"date":1022,"open":1023,"high":1010,"low":1024,"close":1015,"change":252,"percent_change":897,"volume":1025,"transactions":9,"vwap":1015},"2026-02-23",26.030001,26.02,1351300,{"date":1027,"open":1023,"high":1023,"low":1028,"close":1024,"change":278,"percent_change":278,"volume":1029,"transactions":9,"vwap":1024},"2026-02-20",25.98,3910500,{"date":1031,"open":986,"high":1023,"low":1032,"close":1024,"change":22,"percent_change":23,"volume":1033,"transactions":9,"vwap":1024},"2026-02-19",25.94,4509400,{"date":1035,"open":1024,"high":1036,"low":986,"close":1019,"change":227,"percent_change":342,"volume":1037,"transactions":9,"vwap":1019},"2026-02-18",26.040001,2383600,{"date":1039,"open":1009,"high":995,"low":1023,"close":1009,"change":278,"percent_change":278,"volume":1040,"transactions":9,"vwap":1009},"2026-02-17",2912400,{"date":1042,"open":1024,"high":1009,"low":1019,"close":1009,"change":535,"percent_change":819,"volume":1043,"transactions":9,"vwap":1009},"2026-02-13",4432600,{"date":1045,"open":1046,"high":991,"low":980,"close":1047,"change":302,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-02-12",25.9,25.96,0.46,3820200,{"date":1051,"open":981,"high":971,"low":1052,"close":979,"change":207,"percent_change":996,"volume":1053,"transactions":9,"vwap":979},"2026-02-11",25.83,3547100,{"date":1055,"open":971,"high":987,"low":981,"close":971,"change":71,"percent_change":913,"volume":1056,"transactions":9,"vwap":971},"2026-02-10",2444800,{"date":1058,"open":874,"high":1052,"low":867,"close":967,"change":278,"percent_change":278,"volume":1059,"transactions":9,"vwap":967},"2026-02-09",11303700,{"date":1061,"open":966,"high":980,"low":866,"close":967,"change":376,"percent_change":286,"volume":1062,"transactions":9,"vwap":967},"2026-02-06",1767900,{"date":1064,"open":858,"high":966,"low":858,"close":874,"change":432,"percent_change":1065,"volume":1066,"transactions":9,"vwap":874},"2026-02-05",0.43,2984400,{"date":1068,"open":868,"high":858,"low":845,"close":849,"change":226,"percent_change":227,"volume":1069,"transactions":9,"vwap":849},"2026-02-04",3669200,{"date":1071,"open":845,"high":854,"low":845,"close":868,"change":226,"percent_change":227,"volume":1072,"transactions":9,"vwap":868},"2026-02-03",2487700,{"date":1074,"open":866,"high":866,"low":849,"close":854,"change":660,"percent_change":661,"volume":1075,"transactions":9,"vwap":854},"2026-02-02",1594400,{"date":1077,"open":1052,"high":980,"low":867,"close":967,"change":278,"percent_change":278,"volume":1078,"transactions":9,"vwap":967},"2026-01-30",2584800,{"date":1080,"open":867,"high":979,"low":975,"close":967,"change":22,"percent_change":23,"volume":1081,"transactions":9,"vwap":967},"2026-01-29",2450100,{"date":1083,"open":967,"high":979,"low":975,"close":966,"change":226,"percent_change":227,"volume":1084,"transactions":9,"vwap":966},"2026-01-28",1554900,{"date":1086,"open":981,"high":980,"low":967,"close":967,"change":144,"percent_change":328,"volume":1087,"transactions":9,"vwap":967},"2026-01-27",3333700,{"date":1089,"open":1090,"high":964,"low":979,"close":979,"change":384,"percent_change":302,"volume":1091,"transactions":9,"vwap":979},"2026-01-26",25.86,991300,{"date":1093,"open":867,"high":967,"low":866,"close":966,"change":376,"percent_change":286,"volume":1094,"transactions":9,"vwap":966},"2026-01-23",1714600,{"date":1096,"open":873,"high":966,"low":869,"close":867,"change":376,"percent_change":286,"volume":1097,"transactions":9,"vwap":867},"2026-01-22",1906600,{"date":1099,"open":859,"high":867,"low":854,"close":959,"change":252,"percent_change":897,"volume":1100,"transactions":9,"vwap":959},"2026-01-21",2962100,{"date":1102,"open":868,"high":869,"low":845,"close":854,"change":508,"percent_change":149,"volume":1103,"transactions":9,"vwap":854},"2026-01-20",2913900,{"date":1105,"open":979,"high":1090,"low":867,"close":874,"change":207,"percent_change":996,"volume":1106,"transactions":9,"vwap":874},"2026-01-16",2769900,{"date":1108,"open":1046,"high":965,"low":979,"close":981,"change":198,"percent_change":120,"volume":1109,"transactions":9,"vwap":981},"2026-01-15",2700100,{"date":1111,"open":981,"high":971,"low":979,"close":964,"change":252,"percent_change":897,"volume":1112,"transactions":9,"vwap":964},"2026-01-14",2569800,{"date":1114,"open":981,"high":1090,"low":874,"close":967,"change":22,"percent_change":23,"volume":1115,"transactions":9,"vwap":967},"2026-01-13",11017500,{"date":1117,"open":966,"high":979,"low":867,"close":966,"change":144,"percent_change":328,"volume":1118,"transactions":9,"vwap":966},"2026-01-12",4079900,{"date":1120,"open":867,"high":1090,"low":959,"close":1052,"change":252,"percent_change":897,"volume":1121,"transactions":9,"vwap":1052},"2026-01-09",4503000,{"date":1123,"open":873,"high":867,"low":866,"close":959,"change":227,"percent_change":342,"volume":1124,"transactions":9,"vwap":959},"2026-01-08",2974200,{"date":1126,"open":967,"high":979,"low":867,"close":966,"change":376,"percent_change":286,"volume":1127,"transactions":9,"vwap":966},"2026-01-07",3579600,{"date":1129,"open":959,"high":874,"low":859,"close":867,"change":278,"percent_change":278,"volume":1130,"transactions":9,"vwap":867},"2026-01-06",3868000,{"date":1132,"open":873,"high":967,"low":873,"close":867,"change":189,"percent_change":884,"volume":1133,"transactions":9,"vwap":867},"2026-01-05",15347400,{"date":1135,"open":867,"high":966,"low":859,"close":869,"change":226,"percent_change":227,"volume":1136,"transactions":9,"vwap":869},"2026-01-02",3063000,{"date":1138,"open":874,"high":967,"low":866,"close":866,"change":353,"percent_change":713,"volume":1139,"transactions":9,"vwap":866},"2025-12-31",2066600,{"date":1141,"open":966,"high":979,"low":867,"close":967,"change":278,"percent_change":278,"volume":1142,"transactions":9,"vwap":967},"2025-12-30",1835600,{"date":1144,"open":967,"high":1052,"low":874,"close":967,"change":376,"percent_change":286,"volume":1145,"transactions":9,"vwap":967},"2025-12-29",4687700,{"date":1147,"open":1052,"high":979,"low":975,"close":874,"change":22,"percent_change":23,"volume":1148,"transactions":9,"vwap":874},"2025-12-26",2225800,{"date":1150,"open":873,"high":874,"low":866,"close":867,"change":252,"percent_change":897,"volume":1151,"transactions":9,"vwap":867},"2025-12-24",919700,{"date":1153,"open":845,"high":859,"low":850,"close":859,"change":226,"percent_change":227,"volume":1154,"transactions":9,"vwap":859},"2025-12-23",1763100,{"date":1156,"open":869,"high":866,"low":858,"close":869,"change":226,"percent_change":227,"volume":1157,"transactions":9,"vwap":869},"2025-12-22",1855400,{"date":1159,"open":866,"high":959,"low":859,"close":866,"change":144,"percent_change":328,"volume":1160,"transactions":9,"vwap":866},"2025-12-19",1611900,{"date":1162,"open":867,"high":867,"low":859,"close":959,"change":227,"percent_change":342,"volume":1163,"transactions":9,"vwap":959},"2025-12-18",2028400,{"date":1165,"open":874,"high":1052,"low":975,"close":966,"change":278,"percent_change":278,"volume":1166,"transactions":9,"vwap":966},"2025-12-17",1978000,{"date":1168,"open":866,"high":967,"low":687,"close":966,"change":23,"percent_change":576,"volume":1169,"transactions":9,"vwap":966},"2025-12-16",2331900,{"date":1171,"open":975,"high":966,"low":873,"close":959,"change":376,"percent_change":286,"volume":1172,"transactions":9,"vwap":959},"2025-12-15",1525900,{"date":1174,"open":873,"high":873,"low":859,"close":866,"change":353,"percent_change":713,"volume":1175,"transactions":9,"vwap":866},"2025-12-12",1293100,{"date":1177,"open":964,"high":964,"low":966,"close":967,"change":278,"percent_change":278,"volume":1178,"transactions":9,"vwap":967},"2025-12-11",1247500,{"date":1180,"open":869,"high":967,"low":858,"close":967,"change":286,"percent_change":718,"volume":1181,"transactions":9,"vwap":967},"2025-12-10",2087000,{"date":1183,"open":874,"high":874,"low":859,"close":869,"change":144,"percent_change":328,"volume":1184,"transactions":9,"vwap":869},"2025-12-09",2853100,{"date":1186,"open":867,"high":867,"low":858,"close":873,"change":227,"percent_change":392,"volume":1187,"transactions":9,"vwap":873},"2025-12-08",1912100,{"date":1189,"open":981,"high":971,"low":975,"close":874,"change":198,"percent_change":120,"volume":1190,"transactions":9,"vwap":874},"2025-12-05",2238100,{"date":1192,"open":1090,"high":1090,"low":874,"close":1052,"change":207,"percent_change":996,"volume":1193,"transactions":9,"vwap":1052},"2025-12-04",1528600,{"date":1195,"open":980,"high":1046,"low":967,"close":964,"change":384,"percent_change":302,"volume":1196,"transactions":9,"vwap":964},"2025-12-03",1380900,{"date":1198,"open":967,"high":981,"low":874,"close":981,"change":23,"percent_change":1011,"volume":1199,"transactions":9,"vwap":981},"2025-12-02",1828200,{"date":1201,"open":967,"high":1046,"low":874,"close":966,"change":45,"percent_change":1202,"volume":1203,"transactions":9,"vwap":966},"2025-12-01",-0.81,1644900,{"date":1205,"open":1036,"high":1036,"low":991,"close":1024,"change":198,"percent_change":120,"volume":1206,"transactions":9,"vwap":1024},"2025-11-28",893800,{"date":1208,"open":1019,"high":1009,"low":1209,"close":1009,"change":384,"percent_change":302,"volume":1210,"transactions":9,"vwap":1009},"2025-11-26",25.95,1723300,{"date":1212,"open":1028,"high":1036,"low":1047,"close":1024,"change":252,"percent_change":897,"volume":1213,"transactions":9,"vwap":1024},"2025-11-25",2105400,{"date":1215,"open":1032,"high":991,"low":1046,"close":1047,"change":189,"percent_change":884,"volume":1216,"transactions":9,"vwap":1047},"2025-11-24",1404600,{"date":1218,"open":987,"high":985,"low":1090,"close":965,"change":71,"percent_change":913,"volume":1219,"transactions":9,"vwap":965},"2025-11-21",1727000,{"date":1221,"open":979,"high":980,"low":1052,"close":979,"change":384,"percent_change":302,"volume":1222,"transactions":9,"vwap":979},"2025-11-20",3805000,{"date":1224,"open":979,"high":981,"low":867,"close":966,"change":226,"percent_change":227,"volume":1225,"transactions":9,"vwap":966},"2025-11-19",1509800,{"date":1227,"open":979,"high":980,"low":867,"close":967,"change":22,"percent_change":23,"volume":1228,"transactions":9,"vwap":967},"2025-11-18",1432500,{"date":1230,"open":867,"high":1052,"low":873,"close":966,"change":376,"percent_change":286,"volume":1231,"transactions":9,"vwap":966},"2025-11-17",1327900,{"date":1233,"open":980,"high":971,"low":867,"close":867,"change":227,"percent_change":342,"volume":1234,"transactions":9,"vwap":867},"2025-11-14",1553000,{"date":1236,"open":1090,"high":964,"low":967,"close":1052,"change":353,"percent_change":713,"volume":1237,"transactions":9,"vwap":1052},"2025-11-13",3035900,{"date":1239,"open":1046,"high":985,"low":964,"close":1046,"change":226,"percent_change":227,"volume":1240,"transactions":9,"vwap":1046},"2025-11-12",1645300,{"date":1242,"open":1046,"high":987,"low":967,"close":965,"change":71,"percent_change":913,"volume":1243,"transactions":9,"vwap":965},"2025-11-11",1849800,{"date":1245,"open":979,"high":1090,"low":867,"close":979,"change":226,"percent_change":227,"volume":1246,"transactions":9,"vwap":979},"2025-11-10",1444600,{"date":1248,"open":1052,"high":964,"low":874,"close":981,"change":278,"percent_change":278,"volume":1249,"transactions":9,"vwap":981},"2025-11-07",2019900,{"date":1251,"open":979,"high":980,"low":874,"close":981,"change":462,"percent_change":1252,"volume":1253,"transactions":9,"vwap":981},"2025-11-06",0.39,1946300,{"date":1255,"open":979,"high":979,"low":866,"close":866,"change":295,"percent_change":722,"volume":1256,"transactions":9,"vwap":866},"2025-11-05",2553700,{"date":1258,"open":1052,"high":1090,"low":966,"close":981,"change":23,"percent_change":1011,"volume":1259,"transactions":9,"vwap":981},"2025-11-04",3449000,{"date":1261,"open":966,"high":981,"low":867,"close":966,"change":242,"percent_change":1262,"volume":1263,"transactions":9,"vwap":966},"2025-11-03",-0.5,6753100,{"date":1265,"open":991,"high":1028,"low":987,"close":1032,"change":226,"percent_change":227,"volume":1266,"transactions":9,"vwap":1032},"2025-10-31",4886300,{"date":1268,"open":987,"high":1269,"low":1046,"close":1209,"change":207,"percent_change":996,"volume":1270,"transactions":9,"vwap":1209},"2025-10-30",25.99,2778000,{"date":1272,"open":1002,"high":1273,"low":1028,"close":986,"change":660,"percent_change":1274,"volume":1275,"transactions":9,"vwap":986},"2025-10-29",26.13,-0.42,2358400,{"date":1277,"open":1008,"high":1273,"low":1015,"close":1278,"change":278,"percent_change":278,"volume":1279,"transactions":9,"vwap":1278},"2025-10-28",26.11,1929400,{"date":1281,"open":1015,"high":1001,"low":1036,"close":1278,"change":384,"percent_change":302,"volume":1282,"transactions":9,"vwap":1278},"2025-10-27",1495500,{"date":1284,"open":1008,"high":1003,"low":1009,"close":1015,"change":376,"percent_change":286,"volume":1285,"transactions":9,"vwap":1015},"2025-10-24",1396500,{"date":1287,"open":1007,"high":1003,"low":1009,"close":995,"change":483,"percent_change":808,"volume":1288,"transactions":9,"vwap":995},"2025-10-23",2277300,{"date":1290,"open":1008,"high":1291,"low":1007,"close":1002,"change":376,"percent_change":286,"volume":1292,"transactions":9,"vwap":1002},"2025-10-22",26.14,2138000,{"date":1294,"open":1273,"high":1273,"low":1010,"close":1008,"change":384,"percent_change":302,"volume":1295,"transactions":9,"vwap":1008},"2025-10-21",1755700,{"date":1297,"open":1007,"high":1015,"low":1009,"close":1007,"change":384,"percent_change":302,"volume":1298,"transactions":9,"vwap":1007},"2025-10-20",1478300,{"date":1300,"open":995,"high":995,"low":1269,"close":1036,"change":198,"percent_change":120,"volume":1301,"transactions":9,"vwap":1036},"2025-10-17",2308900,{"date":1303,"open":991,"high":1007,"low":965,"close":1007,"change":535,"percent_change":819,"volume":1304,"transactions":9,"vwap":1007},"2025-10-16",2635400,{"date":1306,"open":1019,"high":1009,"low":1047,"close":1028,"change":278,"percent_change":278,"volume":1307,"transactions":9,"vwap":1028},"2025-10-15",2433900,{"date":1309,"open":1032,"high":1269,"low":971,"close":1028,"change":384,"percent_change":302,"volume":1310,"transactions":9,"vwap":1028},"2025-10-14",2462800,{"date":1312,"open":987,"high":1047,"low":964,"close":1209,"change":384,"percent_change":302,"volume":1313,"transactions":9,"vwap":1209},"2025-10-13",1559400,{"date":1315,"open":971,"high":1032,"low":1090,"close":987,"change":432,"percent_change":1065,"volume":1316,"transactions":9,"vwap":987},"2025-10-10",5225300,{"date":1318,"open":966,"high":967,"low":867,"close":966,"change":144,"percent_change":328,"volume":1319,"transactions":9,"vwap":966},"2025-10-09",10864600,{"date":1321,"open":980,"high":964,"low":967,"close":1052,"change":278,"percent_change":278,"volume":1322,"transactions":9,"vwap":1052},"2025-10-08",1634600,{"date":1324,"open":966,"high":981,"low":867,"close":1052,"change":189,"percent_change":884,"volume":1325,"transactions":9,"vwap":1052},"2025-10-07",1811300,{"date":1327,"open":867,"high":1052,"low":873,"close":975,"change":483,"percent_change":808,"volume":1328,"transactions":9,"vwap":975},"2025-10-06",1532600,{"date":1330,"open":980,"high":971,"low":1052,"close":979,"change":144,"percent_change":328,"volume":1331,"transactions":9,"vwap":979},"2025-10-03",1564900,{"date":1333,"open":1052,"high":980,"low":874,"close":1090,"change":376,"percent_change":286,"volume":1334,"transactions":9,"vwap":1090},"2025-10-02",1344500,{"date":1336,"open":979,"high":980,"low":975,"close":979,"change":226,"percent_change":227,"volume":1337,"transactions":9,"vwap":979},"2025-10-01",1961400,{"date":1339,"open":980,"high":987,"low":979,"close":981,"change":144,"percent_change":328,"volume":1340,"transactions":9,"vwap":981},"2025-09-30",1423000,{"date":1342,"open":979,"high":1046,"low":966,"close":980,"change":252,"percent_change":897,"volume":1343,"transactions":9,"vwap":980},"2025-09-29",1036500,{"date":1345,"open":874,"high":981,"low":866,"close":966,"change":278,"percent_change":278,"volume":1346,"transactions":9,"vwap":966},"2025-09-26",1151900,{"date":1348,"open":966,"high":966,"low":866,"close":966,"change":144,"percent_change":328,"volume":1349,"transactions":9,"vwap":966},"2025-09-25",1161000,{"date":1351,"open":981,"high":980,"low":967,"close":1052,"change":207,"percent_change":996,"volume":1352,"transactions":9,"vwap":1052},"2025-09-24",1140000,{"date":1354,"open":981,"high":971,"low":1052,"close":964,"change":189,"percent_change":884,"volume":1355,"transactions":9,"vwap":964},"2025-09-23",1550200,{"date":1357,"open":980,"high":987,"low":967,"close":1052,"change":227,"percent_change":342,"volume":1358,"transactions":9,"vwap":1052},"2025-09-22",1101700,{"date":1360,"open":980,"high":971,"low":981,"close":980,"change":226,"percent_change":227,"volume":1361,"transactions":9,"vwap":980},"2025-09-19",1333400,{"date":1363,"open":980,"high":1046,"low":979,"close":964,"change":353,"percent_change":713,"volume":1364,"transactions":9,"vwap":964},"2025-09-18",1256900,{"date":1366,"open":1019,"high":1009,"low":965,"close":1209,"change":227,"percent_change":342,"volume":1367,"transactions":9,"vwap":1209},"2025-09-17",1746900,{"date":1369,"open":1269,"high":986,"low":1047,"close":1269,"change":376,"percent_change":286,"volume":1370,"transactions":9,"vwap":1269},"2025-09-16",2160400,{"date":1372,"open":991,"high":1269,"low":1032,"close":991,"change":23,"percent_change":1011,"volume":1373,"transactions":9,"vwap":991},"2025-09-15",840000,{"date":1375,"open":965,"high":1032,"low":964,"close":985,"change":227,"percent_change":342,"volume":1376,"transactions":9,"vwap":985},"2025-09-12",967400,{"date":1378,"open":1209,"high":1269,"low":987,"close":991,"change":71,"percent_change":913,"volume":1379,"transactions":9,"vwap":991},"2025-09-11",1099500,{"date":1381,"open":971,"high":1209,"low":964,"close":1046,"change":189,"percent_change":884,"volume":1382,"transactions":9,"vwap":1046},"2025-09-10",1584900,{"date":1384,"open":1046,"high":965,"low":1052,"close":981,"change":483,"percent_change":808,"volume":1385,"transactions":9,"vwap":981},"2025-09-09",1381900,{"date":1387,"open":964,"high":965,"low":1090,"close":965,"change":535,"percent_change":819,"volume":1388,"transactions":9,"vwap":965},"2025-09-08",1775500,{"date":1390,"open":1052,"high":981,"low":866,"close":967,"change":917,"percent_change":918,"volume":1391,"transactions":9,"vwap":967},"2025-09-05",2171200,{"date":1393,"open":844,"high":868,"low":687,"close":849,"change":462,"percent_change":1252,"volume":1394,"transactions":9,"vwap":849},"2025-09-04",1634400,{"date":1396,"open":683,"high":839,"low":683,"close":680,"change":286,"percent_change":718,"volume":1397,"transactions":9,"vwap":680},"2025-09-03",1785900,{"date":1399,"open":702,"high":683,"low":729,"close":682,"change":342,"percent_change":125,"volume":1400,"transactions":9,"vwap":682},"2025-09-02",1799600,{"date":1402,"open":840,"high":845,"low":815,"close":844,"change":144,"percent_change":328,"volume":1403,"transactions":9,"vwap":844},"2025-08-29",1240800,{"date":1405,"open":815,"high":849,"low":688,"close":845,"change":23,"percent_change":576,"volume":1406,"transactions":9,"vwap":845},"2025-08-28",1445500,{"date":1408,"open":680,"high":840,"low":701,"close":815,"change":22,"percent_change":23,"volume":1409,"transactions":9,"vwap":815},"2025-08-27",1487500,{"date":1411,"open":681,"high":688,"low":703,"close":688,"change":23,"percent_change":576,"volume":1412,"transactions":9,"vwap":688},"2025-08-26",996400,{"date":1414,"open":680,"high":839,"low":703,"close":680,"change":227,"percent_change":392,"volume":1415,"transactions":9,"vwap":680},"2025-08-25",1034300,{"date":1417,"open":701,"high":840,"low":717,"close":688,"change":736,"percent_change":737,"volume":1418,"transactions":9,"vwap":688},"2025-08-22",1582000,{"date":1420,"open":683,"high":717,"low":729,"close":772,"change":483,"percent_change":808,"volume":1421,"transactions":9,"vwap":772},"2025-08-21",1536900,{"date":1423,"open":717,"high":697,"low":683,"close":701,"change":22,"percent_change":23,"volume":1424,"transactions":9,"vwap":701},"2025-08-20",1560600,{"date":1426,"open":683,"high":696,"low":772,"close":696,"change":189,"percent_change":629,"volume":1427,"transactions":9,"vwap":696},"2025-08-19",780700,{"date":1429,"open":683,"high":717,"low":729,"close":772,"change":144,"percent_change":328,"volume":1430,"transactions":9,"vwap":772},"2025-08-18",1982400,{"date":1432,"open":696,"high":689,"low":702,"close":682,"change":227,"percent_change":392,"volume":1433,"transactions":9,"vwap":682},"2025-08-15",789400,{"date":1435,"open":697,"high":680,"low":696,"close":701,"change":328,"percent_change":826,"volume":1436,"transactions":9,"vwap":701},"2025-08-14",1117300,{"date":1438,"open":681,"high":815,"low":680,"close":688,"change":535,"percent_change":819,"volume":1439,"transactions":9,"vwap":688},"2025-08-13",1413000,{"date":1441,"open":682,"high":696,"low":708,"close":696,"change":278,"percent_change":278,"volume":1442,"transactions":9,"vwap":696},"2025-08-12",1881500,{"date":1444,"open":717,"high":689,"low":683,"close":696,"change":384,"percent_change":302,"volume":1445,"transactions":9,"vwap":696},"2025-08-11",18453400,{"date":1447,"open":696,"high":697,"low":682,"close":682,"change":483,"percent_change":808,"volume":1448,"transactions":9,"vwap":682},"2025-08-08",948000,{"date":1450,"open":681,"high":839,"low":701,"close":703,"change":144,"percent_change":328,"volume":1451,"transactions":9,"vwap":703},"2025-08-07",1559100,{"date":1453,"open":703,"high":681,"low":772,"close":680,"change":278,"percent_change":278,"volume":1454,"transactions":9,"vwap":680},"2025-08-06",2509700,{"date":1456,"open":689,"high":687,"low":701,"close":680,"change":278,"percent_change":278,"volume":1457,"transactions":9,"vwap":680},"2025-08-05",2362300,{"date":1459,"open":703,"high":681,"low":696,"close":680,"change":22,"percent_change":23,"volume":1460,"transactions":9,"vwap":680},"2025-08-04",4922300,{"date":1462,"open":702,"high":697,"low":620,"close":697,"change":736,"percent_change":737,"volume":1463,"transactions":9,"vwap":697},"2025-08-01",5084400,{"date":1465,"open":712,"high":772,"low":667,"close":665,"change":22,"percent_change":23,"volume":1466,"transactions":9,"vwap":665},"2025-07-31",13264000,{"date":1468,"open":667,"high":772,"low":659,"close":667,"change":353,"percent_change":713,"volume":1469,"transactions":9,"vwap":667},"2025-07-30",2064300,{"date":1471,"open":671,"high":702,"low":612,"close":702,"change":917,"percent_change":918,"volume":1472,"transactions":9,"vwap":702},"2025-07-29",1579100,{"date":1474,"open":666,"high":658,"low":626,"close":612,"change":227,"percent_change":392,"volume":1475,"transactions":9,"vwap":612},"2025-07-28",1391800,{"date":1477,"open":612,"high":659,"low":611,"close":659,"change":252,"percent_change":442,"volume":1478,"transactions":9,"vwap":659},"2025-07-25",1074400,{"date":1480,"open":604,"high":666,"low":604,"close":654,"change":144,"percent_change":328,"volume":1481,"transactions":9,"vwap":654},"2025-07-24",1600200,{"date":1483,"open":659,"high":659,"low":647,"close":612,"change":483,"percent_change":156,"volume":1484,"transactions":9,"vwap":612},"2025-07-23",1780400,{"date":1486,"open":671,"high":707,"low":671,"close":667,"change":23,"percent_change":576,"volume":1487,"transactions":9,"vwap":667},"2025-07-22",1025900,{"date":1489,"open":659,"high":707,"low":666,"close":658,"change":71,"percent_change":1490,"volume":1491,"transactions":9,"vwap":658},"2025-07-21",0.28,1365100,{"date":1493,"open":626,"high":611,"low":620,"close":628,"change":23,"percent_change":576,"volume":1494,"transactions":9,"vwap":628},"2025-07-18",1916400,{"date":1496,"open":747,"high":604,"low":569,"close":618,"change":22,"percent_change":23,"volume":1355,"transactions":9,"vwap":618},"2025-07-17",{"date":1498,"open":569,"high":747,"low":408,"close":568,"change":252,"percent_change":442,"volume":1499,"transactions":9,"vwap":568},"2025-07-16",2956300,{"date":1501,"open":626,"high":626,"low":461,"close":461,"change":328,"percent_change":115,"volume":1502,"transactions":9,"vwap":461},"2025-07-15",1635700,{"date":1504,"open":620,"high":628,"low":431,"close":747,"change":144,"percent_change":328,"volume":1505,"transactions":9,"vwap":747},"2025-07-14",2098900,{"date":1507,"open":626,"high":611,"low":747,"close":604,"change":295,"percent_change":722,"volume":1508,"transactions":9,"vwap":604},"2025-07-11",1627300,{"date":1510,"open":671,"high":659,"low":647,"close":659,"change":226,"percent_change":227,"volume":1511,"transactions":9,"vwap":659},"2025-07-10",14662100,{"date":1513,"open":611,"high":675,"low":626,"close":675,"change":302,"percent_change":72,"volume":1514,"transactions":9,"vwap":675},"2025-07-09",1635300,{"date":1516,"open":618,"high":604,"low":568,"close":620,"change":144,"percent_change":328,"volume":1517,"transactions":9,"vwap":620},"2025-07-08",1548500,{"date":1519,"open":612,"high":612,"low":620,"close":628,"change":508,"percent_change":149,"volume":1520,"transactions":9,"vwap":628},"2025-07-07",1862800,{"date":1522,"open":675,"high":665,"low":658,"close":659,"change":353,"percent_change":713,"volume":1523,"transactions":9,"vwap":659},"2025-07-03",1349500,{"date":1525,"open":667,"high":708,"low":675,"close":708,"change":144,"percent_change":328,"volume":1526,"transactions":9,"vwap":708},"2025-07-02",1547900,{"date":1528,"open":702,"high":717,"low":707,"close":702,"change":295,"percent_change":722,"volume":1529,"transactions":9,"vwap":702},"2025-07-01",2923000,{"date":1531,"open":689,"high":687,"low":717,"close":681,"change":535,"percent_change":819,"volume":1532,"transactions":9,"vwap":681},"2025-06-30",2218600,{"date":1534,"open":702,"high":703,"low":708,"close":682,"change":227,"percent_change":392,"volume":1535,"transactions":9,"vwap":682},"2025-06-27",1787000,{"date":1537,"open":702,"high":689,"low":708,"close":701,"change":71,"percent_change":913,"volume":1538,"transactions":9,"vwap":701},"2025-06-26",1360300,{"date":1540,"open":667,"high":772,"low":671,"close":708,"change":278,"percent_change":278,"volume":1541,"transactions":9,"vwap":708},"2025-06-25",1917400,{"date":1543,"open":666,"high":772,"low":611,"close":708,"change":286,"percent_change":718,"volume":1544,"transactions":9,"vwap":708},"2025-06-24",2626100,{"date":1546,"open":612,"high":707,"low":654,"close":671,"change":286,"percent_change":287,"volume":1547,"transactions":9,"vwap":671},"2025-06-23",1583200,{"date":1549,"open":618,"high":647,"low":431,"close":628,"change":22,"percent_change":23,"volume":1550,"transactions":9,"vwap":628},"2025-06-20",1189000,{"date":1552,"open":626,"high":666,"low":618,"close":604,"change":376,"percent_change":286,"volume":1553,"transactions":9,"vwap":604},"2025-06-18",1989100,{"date":1555,"open":431,"high":604,"low":416,"close":747,"change":286,"percent_change":287,"volume":1556,"transactions":9,"vwap":747},"2025-06-17",1409600,{"date":1558,"open":569,"high":620,"low":461,"close":461,"change":483,"percent_change":156,"volume":1559,"transactions":9,"vwap":461},"2025-06-16",1545400,{"date":1561,"open":604,"high":671,"low":424,"close":568,"change":508,"percent_change":149,"volume":1562,"transactions":9,"vwap":568},"2025-06-13",1317200,{"date":1564,"open":654,"high":647,"low":604,"close":647,"change":462,"percent_change":463,"volume":1565,"transactions":9,"vwap":647},"2025-06-12",1647200,{"date":1567,"open":416,"high":618,"low":408,"close":431,"change":286,"percent_change":287,"volume":1568,"transactions":9,"vwap":431},"2025-06-11",2451600,{"date":1570,"open":461,"high":569,"low":441,"close":482,"change":252,"percent_change":442,"volume":1571,"transactions":9,"vwap":482},"2025-06-10",3672200,{"date":1573,"open":440,"high":516,"low":440,"close":410,"change":376,"percent_change":286,"volume":1574,"transactions":9,"vwap":410},"2025-06-09",4126200,{"date":1576,"open":441,"high":516,"low":476,"close":402,"change":242,"percent_change":1577,"volume":1578,"transactions":9,"vwap":402},"2025-06-06",-0.52,1281000,{"date":1580,"open":747,"high":604,"low":424,"close":416,"change":207,"percent_change":551,"volume":1581,"transactions":9,"vwap":416},"2025-06-05",1718600,{"date":1583,"open":482,"high":620,"low":482,"close":618,"change":576,"percent_change":1584,"volume":1585,"transactions":9,"vwap":618},"2025-06-04",0.64,2119700,{"date":1587,"open":516,"high":424,"low":399,"close":410,"change":144,"percent_change":328,"volume":1588,"transactions":9,"vwap":410},"2025-06-03",2011400,{"date":1590,"open":441,"high":425,"low":402,"close":502,"change":342,"percent_change":795,"volume":1430,"transactions":9,"vwap":502},"2025-06-02",{"date":1592,"open":569,"high":620,"low":416,"close":747,"change":189,"percent_change":629,"volume":1593,"transactions":9,"vwap":747},"2025-05-30",1500400,{"date":1595,"open":461,"high":568,"low":482,"close":417,"change":535,"percent_change":536,"volume":1596,"transactions":9,"vwap":417},"2025-05-29",1995700,{"date":1598,"open":425,"high":482,"low":399,"close":441,"change":198,"percent_change":120,"volume":1599,"transactions":9,"vwap":441},"2025-05-28",1507300,{"date":1601,"open":448,"high":461,"low":448,"close":482,"change":462,"percent_change":463,"volume":1602,"transactions":9,"vwap":482},"2025-05-27",1975600,{"date":1604,"open":402,"high":399,"low":1605,"close":476,"change":384,"percent_change":302,"volume":1606,"transactions":9,"vwap":476},"2025-05-23",25.049999,1883200,{"date":1608,"open":391,"high":1605,"low":391,"close":1605,"change":71,"percent_change":1490,"volume":1609,"transactions":9,"vwap":1605},"2025-05-22",2041000,{"date":1611,"open":455,"high":440,"low":349,"close":350,"change":342,"percent_change":343,"volume":1612,"transactions":9,"vwap":350},"2025-05-21",2387500,{"date":1614,"open":502,"high":516,"low":440,"close":448,"change":483,"percent_change":156,"volume":1615,"transactions":9,"vwap":448},"2025-05-20",3196100,{"date":1617,"open":1618,"high":575,"low":1619,"close":575,"change":278,"percent_change":278,"volume":1620,"transactions":9,"vwap":575},"2025-05-19",25.059999,25.040001,5456300,{"date":1622,"open":568,"high":568,"low":482,"close":575,"change":22,"percent_change":23,"volume":1623,"transactions":9,"vwap":575},"2025-05-16",2678800,{"date":1625,"open":476,"high":575,"low":476,"close":482,"change":736,"percent_change":1626,"volume":1627,"transactions":9,"vwap":482},"2025-05-15",0.56,2820800,{"date":1629,"open":402,"high":410,"low":1630,"close":1619,"change":328,"percent_change":115,"volume":1631,"transactions":9,"vwap":1619},"2025-05-14",25.030001,1578600,{"date":1633,"open":408,"high":408,"low":440,"close":410,"change":198,"percent_change":120,"volume":1634,"transactions":9,"vwap":410},"2025-05-13",2617900,{"date":1636,"open":441,"high":575,"low":399,"close":441,"change":353,"percent_change":354,"volume":1637,"transactions":9,"vwap":441},"2025-05-12",11491400,{"date":1639,"open":431,"high":747,"low":424,"close":424,"change":22,"percent_change":23,"volume":1640,"transactions":9,"vwap":424},"2025-05-09",1420400,{"date":1642,"open":654,"high":658,"low":461,"close":461,"change":242,"percent_change":676,"volume":1643,"transactions":9,"vwap":461},"2025-05-08",1960800,{"date":1645,"open":626,"high":647,"low":604,"close":611,"change":189,"percent_change":629,"volume":1646,"transactions":9,"vwap":611},"2025-05-07",2063500,{"date":1648,"open":417,"high":747,"low":408,"close":747,"change":189,"percent_change":629,"volume":1649,"transactions":9,"vwap":747},"2025-05-06",2028100,{"date":1651,"open":431,"high":431,"low":575,"close":417,"change":227,"percent_change":392,"volume":1652,"transactions":9,"vwap":417},"2025-05-05",1380800,{"date":1654,"open":747,"high":626,"low":417,"close":618,"change":120,"percent_change":1655,"volume":1656,"transactions":9,"vwap":618},"2025-05-02",-0.47,1475500,{"date":1658,"open":772,"high":702,"low":654,"close":671,"change":342,"percent_change":795,"volume":1659,"transactions":9,"vwap":671},"2025-05-01",3091200,{"date":1661,"open":683,"high":680,"low":682,"close":701,"change":144,"percent_change":328,"volume":1662,"transactions":9,"vwap":701},"2025-04-30",2603100,{"date":1664,"open":772,"high":703,"low":772,"close":703,"change":252,"percent_change":442,"volume":1665,"transactions":9,"vwap":703},"2025-04-29",1672800,{"date":1667,"open":675,"high":683,"low":671,"close":682,"change":286,"percent_change":718,"volume":1668,"transactions":9,"vwap":682},"2025-04-28",1415800,{"date":179,"open":671,"high":707,"low":612,"close":667,"change":384,"percent_change":302,"volume":1670,"transactions":9,"vwap":667},1331400]