[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPBO":3,"homepage-market-summary":30,"stock-historical-SPBO":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPBO","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 Corporate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.4333,1.493076,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},27.48,27.32,27.5066,27.301,27.49,-0.01,-0.04,856939.703317,29.93,27.25,637222.6761507529,8.6,3898,{"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},703391,256737791.713839,-4.68,"2025-04-25",[182,185,194,204,215,224,232,241,250,259,268,278,287,297,307,315,323,331,340,346,355,365,373,382,391,400,407,415,424,433,440,450,458,466,472,481,490,498,506,515,521,526,532,538,544,549,553,560,567,573,579,586,593,598,604,611,617,626,633,641,650,657,665,670,675,678,685,690,698,704,712,718,724,729,735,741,744,751,755,758,763,766,773,777,782,786,791,795,799,802,807,810,813,816,819,822,826,831,834,837,840,843,846,849,852,856,860,865,868,871,874,877,882,885,888,892,896,902,906,910,916,920,924,928,931,934,937,941,944,947,950,953,958,962,966,970,973,976,980,984,987,991,994,998,1001,1005,1009,1015,1021,1026,1031,1036,1039,1044,1050,1055,1061,1064,1068,1072,1076,1080,1083,1087,1093,1096,1101,1106,1109,1114,1117,1120,1124,1127,1131,1134,1137,1141,1144,1147,1150,1154,1157,1161,1164,1167,1170,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1232,1236,1239,1242,1245,1248,1251,1254,1258,1261,1265,1269,1274,1277,1280,1283,1286,1289,1292,1296,1299,1302,1305,1308,1311,1314,1317,1321,1324,1328,1335,1339,1344,1348,1352,1357,1362,1365,1370,1374,1378,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1443,1446,1449,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554,1557,1560,1563,1566,1569,1572,1575,1578,1581,1584,1587,1590,1593,1596,1599,1602,1605,1608,1611,1614,1617,1620,1623,1627,1630,1633,1636,1639,1643,1646,1649,1652,1655,1658,1662,1665,1668,1671,1674,1677,1682,1685,1690,1693,1696,1699,1702,1706,1710,1713,1716,1719,1722,1725,1728,1731,1734,1737,1740,1743,1746],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1799,27.4608,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":72,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",27.46,27.5271,27.43,0.26,1782874.819621,1871,27.4892,{"date":195,"open":196,"high":197,"low":198,"close":197,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",27.37,27.42,27.33,0.01,0.04,598652.679007,1191,27.3843,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",27.52,27.555,27.375,27.41,-0.03,-0.11,619187.153105,1811,27.4422,{"date":216,"open":217,"high":17,"low":26,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",27.31,27.44,-0.05,-0.18,1858019.547379,3469,27.3935,{"date":225,"open":226,"high":226,"low":227,"close":21,"change":228,"percent_change":162,"volume":229,"transactions":230,"vwap":231},"2026-09-30",27.59,27.4738,-0.07,1495395.074818,1024,27.489,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":145,"percent_change":228,"volume":238,"transactions":239,"vwap":240},"2026-09-29",27.6,27.6056,27.475,27.56,455451.673962,1346,27.5288,{"date":242,"open":226,"high":243,"low":244,"close":245,"change":246,"percent_change":126,"volume":247,"transactions":248,"vwap":249},"2026-09-28",27.62,27.51,27.58,-0.16,388185.110645,1233,27.5696,{"date":251,"open":252,"high":253,"low":254,"close":253,"change":255,"percent_change":72,"volume":256,"transactions":257,"vwap":258},"2026-09-25",27.72,27.74,27.63,0.02,933731.217326,3103,27.7056,{"date":260,"open":261,"high":262,"low":263,"close":252,"change":246,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",27.87,27.89,27.71,-0.57,342594.574743,1232,27.7929,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",28.09,27.83,27.88,-0.27,-0.96,844039.8762,1391,27.8896,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":255,"percent_change":72,"volume":284,"transactions":285,"vwap":286},"2026-09-22",28.16,28.1656,28.091,28.15,448417.59695,905,28.1217,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":72,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",28.12,28.14,28.1,28.13,0.25,275548.874777,1365,28.1237,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":116,"volume":304,"transactions":305,"vwap":306},"2026-09-18",28.07,28.0763,28.025,28.06,-0.09,459147.1405,1473,28.0504,{"date":308,"open":289,"high":283,"low":309,"close":283,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",28.095,0.15,0.54,758822.020827,763,28.1334,{"date":316,"open":317,"high":289,"low":318,"close":319,"change":255,"percent_change":72,"volume":320,"transactions":321,"vwap":322},"2026-09-16",28.04,27.9837,28,242380.70791,1394,28.0706,{"date":324,"open":325,"high":326,"low":327,"close":326,"change":199,"percent_change":200,"volume":328,"transactions":329,"vwap":330},"2026-09-15",27.95,27.98,27.94,1799101.278806,1594,27.9557,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":22,"percent_change":23,"volume":337,"transactions":338,"vwap":339},"2026-09-14",27.96,28.05,27.92,27.97,371153.382268,1236,27.993,{"date":341,"open":342,"high":291,"low":326,"close":326,"change":210,"percent_change":211,"volume":343,"transactions":344,"vwap":345},"2026-09-11",28.08,247636.1985,1048,28.031,{"date":347,"open":342,"high":309,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",27.99,28.01,-0.19,-0.67,434917.0295,1617,28.0434,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":23,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",28.24,28.265,28.172,28.2,-0.14,352463.1778,1639,28.2143,{"date":366,"open":367,"high":368,"low":369,"close":357,"change":210,"percent_change":211,"volume":370,"transactions":371,"vwap":372},"2026-09-08",28.28,28.34,28.22,276209.630653,1202,28.255,{"date":374,"open":367,"high":375,"low":376,"close":377,"change":378,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",28.3092,28.26,28.27,0,285266.280917,1108,28.2785,{"date":383,"open":384,"high":385,"low":376,"close":377,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",28.31,28.33,0.06,0.21,2166074.117359,1980,28.2852,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":255,"percent_change":72,"volume":397,"transactions":398,"vwap":399},"2026-09-02",28.23,28.2395,28.19,28.21,1177377.344847,1492,28.2052,{"date":401,"open":377,"high":402,"low":395,"close":395,"change":162,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",28.3,-0.88,373718.055003,976,28.2347,{"date":408,"open":409,"high":410,"low":411,"close":409,"change":22,"percent_change":23,"volume":412,"transactions":413,"vwap":414},"2026-08-31",28.44,28.445,28.4,424850.757585,1056,28.4215,{"date":416,"open":417,"high":418,"low":419,"close":419,"change":420,"percent_change":150,"volume":421,"transactions":422,"vwap":423},"2026-08-28",28.56,28.6,28.45,-0.1,456242.526016,1569,28.4799,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":210,"percent_change":420,"volume":430,"transactions":431,"vwap":432},"2026-08-27",28.57,28.585,28.5312,28.55,393715.57372,724,28.5606,{"date":434,"open":429,"high":435,"low":436,"close":435,"change":22,"percent_change":210,"volume":437,"transactions":438,"vwap":439},"2026-08-26",28.58,28.525,461029.30348,831,28.5617,{"date":441,"open":442,"high":443,"low":444,"close":443,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",28.54,28.59,28.505,0.14,0.49,299350.3278,1034,28.548,{"date":451,"open":452,"high":453,"low":454,"close":419,"change":386,"percent_change":387,"volume":455,"transactions":456,"vwap":457},"2026-08-24",28.43,28.465,28.42,1523156.17386,1472,28.4475,{"date":459,"open":411,"high":460,"low":461,"close":462,"change":210,"percent_change":211,"volume":463,"transactions":464,"vwap":465},"2026-08-21",28.4168,28.355,28.39,761575.203,1552,28.3762,{"date":467,"open":411,"high":468,"low":462,"close":454,"change":420,"percent_change":150,"volume":469,"transactions":470,"vwap":471},"2026-08-20",28.46,524042.478573,1649,28.4128,{"date":473,"open":474,"high":436,"low":475,"close":476,"change":310,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",28.5,28.455,28.52,0.53,315415.2,1380,28.4985,{"date":482,"open":384,"high":483,"low":367,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-18",28.38,28.37,0.03,0.11,279779.216111,1092,28.346,{"date":491,"open":462,"high":492,"low":385,"close":368,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",28.41,-0.08,-0.28,322796.77809,1140,28.3669,{"date":499,"open":500,"high":501,"low":502,"close":454,"change":303,"percent_change":116,"volume":503,"transactions":504,"vwap":505},"2026-08-14",28.49,28.4987,28.405,299208.157016,1470,28.4322,{"date":507,"open":476,"high":427,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-13",28.5001,28.51,0.09,0.32,220328.77163,808,28.5265,{"date":516,"open":517,"high":517,"low":492,"close":454,"change":200,"percent_change":445,"volume":518,"transactions":519,"vwap":520},"2026-08-12",28.47,361822.9033,1501,28.4336,{"date":522,"open":452,"high":410,"low":483,"close":483,"change":199,"percent_change":200,"volume":523,"transactions":524,"vwap":525},"2026-08-11",270183.5369,1382,28.4119,{"date":527,"open":409,"high":419,"low":484,"close":484,"change":361,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-10",-0.49,256603.035655,1258,28.4075,{"date":533,"open":442,"high":429,"low":534,"close":509,"change":200,"percent_change":445,"volume":535,"transactions":536,"vwap":537},"2026-08-07",28.48,219718.756016,1096,28.5032,{"date":539,"open":534,"high":540,"low":409,"close":517,"change":493,"percent_change":494,"volume":541,"transactions":542,"vwap":543},"2026-08-06",28.495,227650.605742,1402,28.4705,{"date":545,"open":417,"high":435,"low":476,"close":429,"change":199,"percent_change":200,"volume":546,"transactions":547,"vwap":548},"2026-08-05",454730.405875,1159,28.5491,{"date":550,"open":500,"high":429,"low":500,"close":442,"change":445,"percent_change":446,"volume":551,"transactions":536,"vwap":552},"2026-08-04",280713.455585,28.5257,{"date":554,"open":483,"high":555,"low":556,"close":411,"change":23,"percent_change":361,"volume":557,"transactions":558,"vwap":559},"2026-08-03",28.425,28.3701,335312.435108,1581,28.3984,{"date":561,"open":534,"high":534,"low":562,"close":409,"change":563,"percent_change":46,"volume":564,"transactions":565,"vwap":566},"2026-07-31",28.3901,-0.06,696066.518406,1996,28.4192,{"date":568,"open":534,"high":569,"low":453,"close":474,"change":386,"percent_change":387,"volume":570,"transactions":571,"vwap":572},"2026-07-30",28.5199,386084.831804,1450,28.4921,{"date":574,"open":417,"high":575,"low":409,"close":409,"change":361,"percent_change":528,"volume":576,"transactions":577,"vwap":578},"2026-07-29",28.5899,339391.31907,1223,28.4995,{"date":580,"open":581,"high":582,"low":476,"close":435,"change":72,"percent_change":293,"volume":583,"transactions":584,"vwap":585},"2026-07-28",28.53,28.595,302492.47489,996,28.5699,{"date":587,"open":476,"high":588,"low":589,"close":509,"change":386,"percent_change":387,"volume":590,"transactions":591,"vwap":592},"2026-07-27",28.5259,28.4825,250121.764672,909,28.5009,{"date":594,"open":419,"high":474,"low":409,"close":419,"change":199,"percent_change":200,"volume":595,"transactions":596,"vwap":597},"2026-07-24",303646.22233,1022,28.4661,{"date":599,"open":452,"high":419,"low":600,"close":409,"change":303,"percent_change":116,"volume":601,"transactions":602,"vwap":603},"2026-07-23",28.395,301031.895478,1794,28.4288,{"date":605,"open":429,"high":417,"low":606,"close":581,"change":219,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-22",28.5136,-0.17,365785.6405,1039,28.5359,{"date":612,"open":613,"high":613,"low":429,"close":435,"change":563,"percent_change":46,"volume":614,"transactions":615,"vwap":616},"2026-07-21",28.61,465630.924141,1062,28.5726,{"date":618,"open":619,"high":619,"low":620,"close":621,"change":303,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-20",28.73,28.62,28.64,-0.31,593800.6543,2836,28.6412,{"date":627,"open":619,"high":628,"low":629,"close":619,"change":255,"percent_change":72,"volume":630,"transactions":631,"vwap":632},"2026-07-17",28.765,28.71,592605.743249,3011,28.7327,{"date":634,"open":635,"high":636,"low":637,"close":629,"change":22,"percent_change":210,"volume":638,"transactions":639,"vwap":640},"2026-07-16",28.68,28.72,28.665,422526.631234,1252,28.7016,{"date":642,"open":643,"high":644,"low":643,"close":636,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-15",28.65,28.74,0.1,0.35,287665.37096,1136,28.7103,{"date":651,"open":652,"high":653,"low":418,"close":620,"change":200,"percent_change":445,"volume":654,"transactions":655,"vwap":656},"2026-07-14",28.63,28.67,209332.453626,1089,28.6379,{"date":658,"open":659,"high":660,"low":426,"close":435,"change":121,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-13",28.66,28.6789,-0.42,321579.401377,1791,28.616,{"date":666,"open":644,"high":667,"low":653,"close":668,"change":219,"percent_change":607,"volume":669,"transactions":9,"vwap":668},"2026-07-10",28.8,28.7,778800,{"date":671,"open":619,"high":672,"low":619,"close":673,"change":485,"percent_change":645,"volume":674,"transactions":9,"vwap":673},"2026-07-09",28.81,28.75,561900,{"date":676,"open":636,"high":644,"low":659,"close":636,"change":23,"percent_change":361,"volume":677,"transactions":9,"vwap":636},"2026-07-08",489100,{"date":679,"open":680,"high":681,"low":673,"close":682,"change":220,"percent_change":683,"volume":684,"transactions":9,"vwap":682},"2026-07-07",28.85,28.88,28.76,-0.62,1868300,{"date":686,"open":687,"high":688,"low":681,"close":688,"change":255,"percent_change":72,"volume":689,"transactions":9,"vwap":688},"2026-07-06",28.93,28.94,309600,{"date":691,"open":692,"high":688,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-02",28.9,28.89,28.92,0.05,0.17,405500,{"date":699,"open":700,"high":687,"low":680,"close":701,"change":607,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-07-01",28.86,28.87,-0.59,976900,{"date":705,"open":706,"high":707,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-30",29.15,29.16,29.040001,-0.15,-0.51,912700,{"date":713,"open":714,"high":715,"low":706,"close":716,"change":200,"percent_change":445,"volume":717,"transactions":9,"vwap":716},"2026-06-29",29.17,29.2,29.19,3726800,{"date":719,"open":720,"high":721,"low":722,"close":706,"change":199,"percent_change":485,"volume":723,"transactions":9,"vwap":706},"2026-06-26",29.12,29.18,29.09,471100,{"date":725,"open":707,"high":714,"low":726,"close":727,"change":485,"percent_change":645,"volume":728,"transactions":9,"vwap":727},"2026-06-25",29.11,29.14,427800,{"date":730,"open":722,"high":706,"low":731,"close":726,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":726},"2026-06-24",29.08,0.12,0.41,410100,{"date":736,"open":737,"high":708,"low":738,"close":739,"change":485,"percent_change":645,"volume":740,"transactions":9,"vwap":739},"2026-06-23",28.97,28.96,28.99,561500,{"date":742,"open":737,"high":737,"low":694,"close":738,"change":228,"percent_change":157,"volume":743,"transactions":9,"vwap":738},"2026-06-22",618400,{"date":745,"open":746,"high":746,"low":747,"close":748,"change":72,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-06-18",29.1,29.02,29.030001,0.24,318500,{"date":752,"open":748,"high":731,"low":753,"close":738,"change":228,"percent_change":157,"volume":754,"transactions":9,"vwap":738},"2026-06-17",28.95,1236900,{"date":756,"open":708,"high":731,"low":747,"close":748,"change":199,"percent_change":485,"volume":757,"transactions":9,"vwap":748},"2026-06-16",298500,{"date":759,"open":760,"high":722,"low":761,"close":747,"change":199,"percent_change":485,"volume":762,"transactions":9,"vwap":747},"2026-06-15",29.07,29.01,240000,{"date":764,"open":739,"high":748,"low":688,"close":761,"change":145,"percent_change":228,"volume":765,"transactions":9,"vwap":761},"2026-06-12",389000,{"date":767,"open":701,"high":768,"low":769,"close":748,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":748},"2026-06-11",29.049999,28.84,0.2,0.69,955800,{"date":774,"open":681,"high":692,"low":672,"close":775,"change":219,"percent_change":607,"volume":776,"transactions":9,"vwap":775},"2026-06-10",28.83,625400,{"date":778,"open":700,"high":693,"low":667,"close":681,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":681},"2026-06-09",0.08,0.28,804700,{"date":783,"open":701,"high":681,"low":784,"close":667,"change":145,"percent_change":228,"volume":785,"transactions":9,"vwap":667},"2026-06-08",28.79,242000,{"date":787,"open":701,"high":681,"low":672,"close":788,"change":246,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-05",28.82,-0.55,352500,{"date":792,"open":793,"high":761,"low":753,"close":793,"change":695,"percent_change":696,"volume":794,"transactions":9,"vwap":793},"2026-06-04",28.98,400200,{"date":796,"open":797,"high":687,"low":681,"close":687,"change":563,"percent_change":46,"volume":798,"transactions":9,"vwap":687},"2026-06-03",28.91,273200,{"date":800,"open":748,"high":748,"low":737,"close":739,"change":199,"percent_change":485,"volume":801,"transactions":9,"vwap":739},"2026-06-02",562800,{"date":803,"open":694,"high":804,"low":681,"close":793,"change":211,"percent_change":805,"volume":806,"transactions":9,"vwap":793},"2026-06-01",29,-0.38,635700,{"date":808,"open":720,"high":707,"low":722,"close":722,"change":199,"percent_change":485,"volume":809,"transactions":9,"vwap":722},"2026-05-29",1183400,{"date":811,"open":748,"high":720,"low":804,"close":731,"change":695,"percent_change":696,"volume":812,"transactions":9,"vwap":731},"2026-05-28",960800,{"date":814,"open":747,"high":708,"low":739,"close":748,"change":695,"percent_change":696,"volume":815,"transactions":9,"vwap":748},"2026-05-27",518700,{"date":817,"open":748,"high":748,"low":753,"close":793,"change":779,"percent_change":780,"volume":818,"transactions":9,"vwap":793},"2026-05-26",534800,{"date":820,"open":687,"high":687,"low":775,"close":692,"change":200,"percent_change":445,"volume":821,"transactions":9,"vwap":692},"2026-05-22",570700,{"date":823,"open":619,"high":700,"low":824,"close":700,"change":386,"percent_change":387,"volume":825,"transactions":9,"vwap":700},"2026-05-21",28.69,1861900,{"date":827,"open":621,"high":775,"low":652,"close":667,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":667},"2026-05-20",0.18,0.63,1117400,{"date":832,"open":620,"high":635,"low":426,"close":620,"change":211,"percent_change":805,"volume":833,"transactions":9,"vwap":620},"2026-05-19",971100,{"date":835,"open":667,"high":775,"low":668,"close":619,"change":210,"percent_change":420,"volume":836,"transactions":9,"vwap":619},"2026-05-18",1593200,{"date":838,"open":784,"high":784,"low":644,"close":682,"change":607,"percent_change":702,"volume":839,"transactions":9,"vwap":682},"2026-05-15",300900,{"date":841,"open":804,"high":761,"low":687,"close":687,"change":22,"percent_change":210,"volume":842,"transactions":9,"vwap":687},"2026-05-14",497700,{"date":844,"open":694,"high":688,"low":681,"close":688,"change":199,"percent_change":485,"volume":845,"transactions":9,"vwap":688},"2026-05-13",365100,{"date":847,"open":687,"high":688,"low":692,"close":687,"change":493,"percent_change":494,"volume":848,"transactions":9,"vwap":687},"2026-05-12",483900,{"date":850,"open":708,"high":760,"low":804,"close":761,"change":563,"percent_change":46,"volume":851,"transactions":9,"vwap":761},"2026-05-11",313200,{"date":853,"open":854,"high":726,"low":708,"close":760,"change":645,"percent_change":646,"volume":855,"transactions":9,"vwap":760},"2026-05-08",29.059999,876000,{"date":857,"open":726,"high":726,"low":738,"close":737,"change":420,"percent_change":858,"volume":859,"transactions":9,"vwap":737},"2026-05-07",-0.34,734400,{"date":861,"open":768,"high":722,"low":708,"close":760,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":760},"2026-05-06",0.13,0.45,295700,{"date":866,"open":797,"high":737,"low":693,"close":688,"change":779,"percent_change":780,"volume":867,"transactions":9,"vwap":688},"2026-05-05",696700,{"date":869,"open":692,"high":797,"low":784,"close":700,"change":493,"percent_change":494,"volume":870,"transactions":9,"vwap":700},"2026-05-04",1303000,{"date":872,"open":687,"high":747,"low":692,"close":688,"change":228,"percent_change":157,"volume":873,"transactions":9,"vwap":688},"2026-05-01",644300,{"date":875,"open":748,"high":760,"low":739,"close":761,"change":255,"percent_change":72,"volume":876,"transactions":9,"vwap":761},"2026-04-30",917800,{"date":878,"open":854,"high":854,"low":753,"close":739,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":739},"2026-04-29",-0.13,-0.45,490100,{"date":883,"open":760,"high":720,"low":708,"close":720,"change":378,"percent_change":378,"volume":884,"transactions":9,"vwap":720},"2026-04-28",320200,{"date":886,"open":707,"high":714,"low":722,"close":720,"change":563,"percent_change":46,"volume":887,"transactions":9,"vwap":720},"2026-04-27",721800,{"date":889,"open":707,"high":890,"low":726,"close":721,"change":255,"percent_change":72,"volume":891,"transactions":9,"vwap":721},"2026-04-24",29.21,868300,{"date":893,"open":890,"high":894,"low":746,"close":707,"change":563,"percent_change":46,"volume":895,"transactions":9,"vwap":707},"2026-04-23",29.24,1201000,{"date":897,"open":898,"high":899,"low":715,"close":900,"change":695,"percent_change":696,"volume":901,"transactions":9,"vwap":900},"2026-04-22",29.25,29.27,29.22,591200,{"date":903,"open":898,"high":904,"low":714,"close":714,"change":420,"percent_change":858,"volume":905,"transactions":9,"vwap":714},"2026-04-21",29.26,460400,{"date":907,"open":899,"high":908,"low":890,"close":899,"change":378,"percent_change":378,"volume":909,"transactions":9,"vwap":899},"2026-04-20",29.28,549500,{"date":911,"open":912,"high":913,"low":898,"close":899,"change":445,"percent_change":914,"volume":915,"transactions":9,"vwap":899},"2026-04-17",29.29,29.31,0.48,1164200,{"date":917,"open":898,"high":898,"low":720,"close":918,"change":420,"percent_change":858,"volume":919,"transactions":9,"vwap":918},"2026-04-16",29.13,836000,{"date":921,"open":900,"high":894,"low":716,"close":922,"change":22,"percent_change":210,"volume":923,"transactions":9,"vwap":922},"2026-04-15",29.23,537700,{"date":925,"open":721,"high":904,"low":714,"close":894,"change":510,"percent_change":926,"volume":927,"transactions":9,"vwap":894},"2026-04-14",0.31,451000,{"date":929,"open":854,"high":714,"low":708,"close":706,"change":779,"percent_change":780,"volume":930,"transactions":9,"vwap":706},"2026-04-13",383200,{"date":932,"open":918,"high":727,"low":854,"close":760,"change":563,"percent_change":46,"volume":933,"transactions":9,"vwap":760},"2026-04-10",325500,{"date":935,"open":722,"high":716,"low":768,"close":918,"change":199,"percent_change":485,"volume":936,"transactions":9,"vwap":918},"2026-04-09",356400,{"date":938,"open":894,"high":894,"low":731,"close":720,"change":645,"percent_change":939,"volume":940,"transactions":9,"vwap":720},"2026-04-08",0.34,1141700,{"date":942,"open":737,"high":748,"low":680,"close":747,"change":485,"percent_change":645,"volume":943,"transactions":9,"vwap":747},"2026-04-07",1169700,{"date":945,"open":737,"high":854,"low":737,"close":739,"change":23,"percent_change":361,"volume":946,"transactions":9,"vwap":739},"2026-04-06",861100,{"date":948,"open":701,"high":768,"low":701,"close":748,"change":645,"percent_change":646,"volume":949,"transactions":9,"vwap":748},"2026-04-02",1211900,{"date":951,"open":692,"high":739,"low":692,"close":687,"change":420,"percent_change":858,"volume":952,"transactions":9,"vwap":687},"2026-04-01",1270500,{"date":954,"open":737,"high":760,"low":688,"close":748,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":748},"2026-03-31",0.16,0.55,1440300,{"date":959,"open":694,"high":687,"low":680,"close":701,"change":310,"percent_change":960,"volume":961,"transactions":9,"vwap":701},"2026-03-30",0.52,540800,{"date":963,"open":635,"high":964,"low":643,"close":636,"change":210,"percent_change":420,"volume":965,"transactions":9,"vwap":636},"2026-03-27",28.77,711300,{"date":967,"open":701,"high":694,"low":673,"close":673,"change":46,"percent_change":968,"volume":969,"transactions":9,"vwap":673},"2026-03-26",-0.73,2143800,{"date":971,"open":748,"high":748,"low":753,"close":738,"change":779,"percent_change":780,"volume":972,"transactions":9,"vwap":738},"2026-03-25",962200,{"date":974,"open":788,"high":687,"low":784,"close":681,"change":219,"percent_change":607,"volume":975,"transactions":9,"vwap":681},"2026-03-24",934700,{"date":977,"open":775,"high":804,"low":672,"close":687,"change":955,"percent_change":978,"volume":979,"transactions":9,"vwap":687},"2026-03-23",0.56,955000,{"date":981,"open":753,"high":793,"low":673,"close":964,"change":622,"percent_change":982,"volume":983,"transactions":9,"vwap":964},"2026-03-20",-1.07,814200,{"date":985,"open":693,"high":746,"low":701,"close":731,"change":645,"percent_change":646,"volume":986,"transactions":9,"vwap":731},"2026-03-19",723400,{"date":988,"open":854,"high":746,"low":737,"close":793,"change":121,"percent_change":989,"volume":990,"transactions":9,"vwap":793},"2026-03-18",-0.41,601000,{"date":992,"open":748,"high":746,"low":748,"close":746,"change":445,"percent_change":914,"volume":993,"transactions":9,"vwap":746},"2026-03-17",457000,{"date":995,"open":804,"high":748,"low":687,"close":738,"change":486,"percent_change":996,"volume":997,"transactions":9,"vwap":738},"2026-03-16",0.38,858300,{"date":999,"open":739,"high":748,"low":672,"close":680,"change":493,"percent_change":494,"volume":1000,"transactions":9,"vwap":680},"2026-03-13",344500,{"date":1002,"open":748,"high":748,"low":693,"close":687,"change":709,"percent_change":1003,"volume":1004,"transactions":9,"vwap":687},"2026-03-12",-0.52,677500,{"date":1006,"open":715,"high":715,"low":708,"close":731,"change":350,"percent_change":1007,"volume":1008,"transactions":9,"vwap":731},"2026-03-11",-0.65,588900,{"date":1010,"open":1011,"high":1012,"low":899,"close":899,"change":246,"percent_change":1013,"volume":1014,"transactions":9,"vwap":899},"2026-03-10",29.36,29.41,-0.54,543100,{"date":1016,"open":898,"high":1017,"low":894,"close":1018,"change":862,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-03-09",29.44,29.43,0.44,326500,{"date":1022,"open":898,"high":1011,"low":715,"close":1023,"change":563,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-03-06",29.3,-0.2,439000,{"date":1027,"open":1028,"high":1029,"low":913,"close":1011,"change":121,"percent_change":989,"volume":1030,"transactions":9,"vwap":1011},"2026-03-05",29.34,29.38,641700,{"date":1032,"open":1033,"high":1034,"low":1017,"close":1035,"change":255,"percent_change":72,"volume":697,"transactions":9,"vwap":1035},"2026-03-04",29.46,29.51,29.48,{"date":1037,"open":1023,"high":1038,"low":1023,"close":1033,"change":199,"percent_change":485,"volume":801,"transactions":9,"vwap":1033},"2026-03-03",29.5,{"date":1040,"open":1033,"high":1035,"low":1012,"close":1041,"change":157,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-03-02",29.45,-0.81,516200,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1046,"change":378,"percent_change":378,"volume":1049,"transactions":9,"vwap":1046},"2026-02-27",29.69,29.73,29.68,284100,{"date":1051,"open":1052,"high":1046,"low":1053,"close":1046,"change":485,"percent_change":645,"volume":1054,"transactions":9,"vwap":1046},"2026-02-26",29.66,29.64,1079500,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1052,"change":145,"percent_change":228,"volume":1060,"transactions":9,"vwap":1052},"2026-02-25",29.67,29.7,29.65,874100,{"date":1062,"open":1052,"high":1046,"low":1053,"close":1048,"change":378,"percent_change":378,"volume":1063,"transactions":9,"vwap":1048},"2026-02-24",496100,{"date":1065,"open":1048,"high":1066,"low":1059,"close":1048,"change":485,"percent_change":645,"volume":1067,"transactions":9,"vwap":1048},"2026-02-23",29.71,458600,{"date":1069,"open":1057,"high":1057,"low":1070,"close":1059,"change":145,"percent_change":228,"volume":1071,"transactions":9,"vwap":1059},"2026-02-20",29.62,576100,{"date":1073,"open":1070,"high":1057,"low":1074,"close":1057,"change":255,"percent_change":72,"volume":1075,"transactions":9,"vwap":1057},"2026-02-19",29.61,572900,{"date":1077,"open":1052,"high":1048,"low":1078,"close":1059,"change":210,"percent_change":420,"volume":1079,"transactions":9,"vwap":1059},"2026-02-18",29.63,280900,{"date":1081,"open":1053,"high":1046,"low":1078,"close":1048,"change":695,"percent_change":696,"volume":1082,"transactions":9,"vwap":1048},"2026-02-17",1168900,{"date":1084,"open":1053,"high":1059,"low":1074,"close":1078,"change":779,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1078},"2026-02-13",0.27,213000,{"date":1088,"open":1089,"high":1090,"low":1034,"close":1091,"change":510,"percent_change":926,"volume":1092,"transactions":9,"vwap":1091},"2026-02-12",29.52,29.57,29.55,414100,{"date":1094,"open":1017,"high":1038,"low":1018,"close":1033,"change":210,"percent_change":420,"volume":1095,"transactions":9,"vwap":1033},"2026-02-11",245800,{"date":1097,"open":1034,"high":1089,"low":1098,"close":1099,"change":72,"percent_change":749,"volume":1100,"transactions":9,"vwap":1099},"2026-02-10",29.47,29.49,543200,{"date":1102,"open":1103,"high":1018,"low":1011,"close":1104,"change":378,"percent_change":378,"volume":1105,"transactions":9,"vwap":1104},"2026-02-09",29.4,29.42,296600,{"date":1107,"open":1012,"high":1104,"low":1011,"close":1104,"change":255,"percent_change":72,"volume":1108,"transactions":9,"vwap":1104},"2026-02-06",409900,{"date":1110,"open":1111,"high":1012,"low":1112,"close":1103,"change":486,"percent_change":996,"volume":1113,"transactions":9,"vwap":1103},"2026-02-05",29.33,29.32,952800,{"date":1115,"open":908,"high":1023,"low":898,"close":912,"change":22,"percent_change":210,"volume":1116,"transactions":9,"vwap":912},"2026-02-04",1390200,{"date":1118,"open":1023,"high":913,"low":904,"close":1023,"change":378,"percent_change":378,"volume":1119,"transactions":9,"vwap":1023},"2026-02-03",255100,{"date":1121,"open":1122,"high":1122,"low":912,"close":1023,"change":709,"percent_change":710,"volume":1123,"transactions":9,"vwap":1023},"2026-02-02",29.35,613400,{"date":1125,"open":1033,"high":1035,"low":1018,"close":1041,"change":145,"percent_change":228,"volume":1126,"transactions":9,"vwap":1041},"2026-01-30",316300,{"date":1128,"open":1012,"high":1098,"low":1129,"close":1098,"change":199,"percent_change":485,"volume":1130,"transactions":9,"vwap":1098},"2026-01-29",29.39,386900,{"date":1132,"open":1098,"high":1098,"low":1012,"close":1033,"change":210,"percent_change":420,"volume":1133,"transactions":9,"vwap":1033},"2026-01-28",279100,{"date":1135,"open":1038,"high":1089,"low":1098,"close":1099,"change":145,"percent_change":228,"volume":1136,"transactions":9,"vwap":1099},"2026-01-27",645000,{"date":1138,"open":1034,"high":1139,"low":1099,"close":1034,"change":255,"percent_change":72,"volume":1140,"transactions":9,"vwap":1034},"2026-01-26",29.54,213600,{"date":1142,"open":1098,"high":1099,"low":1012,"close":1099,"change":255,"percent_change":72,"volume":1143,"transactions":9,"vwap":1099},"2026-01-23",355600,{"date":1145,"open":1018,"high":1035,"low":1012,"close":1098,"change":695,"percent_change":696,"volume":1146,"transactions":9,"vwap":1098},"2026-01-22",661800,{"date":1148,"open":1028,"high":1041,"low":1112,"close":1104,"change":862,"percent_change":1019,"volume":1149,"transactions":9,"vwap":1104},"2026-01-21",1161800,{"date":1151,"open":899,"high":1028,"low":904,"close":912,"change":879,"percent_change":1152,"volume":1153,"transactions":9,"vwap":912},"2026-01-20",-0.44,674000,{"date":1155,"open":1035,"high":1035,"low":1012,"close":1104,"change":228,"percent_change":157,"volume":1156,"transactions":9,"vwap":1104},"2026-01-16",338200,{"date":1158,"open":1159,"high":1159,"low":1035,"close":1099,"change":210,"percent_change":420,"volume":1160,"transactions":9,"vwap":1099},"2026-01-15",29.56,593900,{"date":1162,"open":1035,"high":1089,"low":1033,"close":1089,"change":386,"percent_change":770,"volume":1163,"transactions":9,"vwap":1089},"2026-01-14",350300,{"date":1165,"open":1041,"high":1033,"low":1012,"close":1033,"change":386,"percent_change":770,"volume":1166,"transactions":9,"vwap":1033},"2026-01-13",502900,{"date":1168,"open":1029,"high":1018,"low":1011,"close":1103,"change":210,"percent_change":420,"volume":1169,"transactions":9,"vwap":1103},"2026-01-12",376700,{"date":1171,"open":1172,"high":1017,"low":1028,"close":1018,"change":72,"percent_change":749,"volume":1173,"transactions":9,"vwap":1018},"2026-01-09",29.37,498200,{"date":1175,"open":1011,"high":1029,"low":1028,"close":1011,"change":563,"percent_change":1024,"volume":1176,"transactions":9,"vwap":1011},"2026-01-08",573400,{"date":1178,"open":1033,"high":1033,"low":1103,"close":1104,"change":255,"percent_change":72,"volume":1179,"transactions":9,"vwap":1104},"2026-01-07",345500,{"date":1181,"open":1011,"high":1103,"low":1112,"close":1103,"change":255,"percent_change":72,"volume":1182,"transactions":9,"vwap":1103},"2026-01-06",377300,{"date":1184,"open":1011,"high":1103,"low":1111,"close":1029,"change":695,"percent_change":696,"volume":1185,"transactions":9,"vwap":1029},"2026-01-05",584800,{"date":1187,"open":1129,"high":1129,"low":1023,"close":1111,"change":22,"percent_change":210,"volume":1188,"transactions":9,"vwap":1111},"2026-01-02",1429200,{"date":1190,"open":1103,"high":1012,"low":1111,"close":1028,"change":303,"percent_change":622,"volume":1191,"transactions":9,"vwap":1028},"2025-12-31",469600,{"date":1193,"open":1104,"high":1017,"low":1029,"close":1018,"change":22,"percent_change":210,"volume":1194,"transactions":9,"vwap":1018},"2025-12-30",620100,{"date":1196,"open":1104,"high":1041,"low":1103,"close":1017,"change":255,"percent_change":72,"volume":1197,"transactions":9,"vwap":1017},"2025-12-29",229400,{"date":1199,"open":1033,"high":1033,"low":1172,"close":1104,"change":199,"percent_change":485,"volume":1200,"transactions":9,"vwap":1104},"2025-12-26",260600,{"date":1202,"open":1011,"high":1012,"low":1111,"close":1012,"change":510,"percent_change":926,"volume":1203,"transactions":9,"vwap":1012},"2025-12-24",253400,{"date":1205,"open":898,"high":1111,"low":894,"close":1112,"change":485,"percent_change":645,"volume":1206,"transactions":9,"vwap":1112},"2025-12-23",475600,{"date":1208,"open":913,"high":913,"low":904,"close":912,"change":22,"percent_change":210,"volume":1209,"transactions":9,"vwap":912},"2025-12-22",644700,{"date":1211,"open":1112,"high":1028,"low":912,"close":1023,"change":563,"percent_change":1024,"volume":1212,"transactions":9,"vwap":1023},"2025-12-19",761100,{"date":1214,"open":1011,"high":1172,"low":913,"close":1011,"change":210,"percent_change":420,"volume":1215,"transactions":9,"vwap":1011},"2025-12-18",690500,{"date":1217,"open":1103,"high":1012,"low":1011,"close":1129,"change":145,"percent_change":228,"volume":1218,"transactions":9,"vwap":1129},"2025-12-17",420500,{"date":1220,"open":1111,"high":1104,"low":1111,"close":1012,"change":695,"percent_change":696,"volume":1221,"transactions":9,"vwap":1012},"2025-12-16",676500,{"date":1223,"open":1029,"high":1104,"low":1111,"close":1011,"change":485,"percent_change":645,"volume":1224,"transactions":9,"vwap":1011},"2025-12-15",389100,{"date":1226,"open":1011,"high":1172,"low":913,"close":1111,"change":361,"percent_change":106,"volume":1227,"transactions":9,"vwap":1111},"2025-12-12",357400,{"date":1229,"open":1230,"high":1091,"low":1041,"close":1098,"change":145,"percent_change":228,"volume":1231,"transactions":9,"vwap":1098},"2025-12-11",29.53,511100,{"date":1233,"open":1172,"high":1038,"low":1172,"close":1099,"change":486,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1099},"2025-12-10",0.37,433800,{"date":1237,"open":1041,"high":1041,"low":1122,"close":1029,"change":145,"percent_change":228,"volume":1238,"transactions":9,"vwap":1029},"2025-12-09",647500,{"date":1240,"open":1041,"high":1041,"low":1122,"close":1103,"change":219,"percent_change":607,"volume":1241,"transactions":9,"vwap":1103},"2025-12-08",404600,{"date":1243,"open":1034,"high":1034,"low":1012,"close":1041,"change":145,"percent_change":228,"volume":1244,"transactions":9,"vwap":1041},"2025-12-05",400000,{"date":1246,"open":1089,"high":1089,"low":1041,"close":1098,"change":563,"percent_change":1024,"volume":1247,"transactions":9,"vwap":1098},"2025-12-04",805000,{"date":1249,"open":1035,"high":1139,"low":1098,"close":1230,"change":386,"percent_change":770,"volume":1250,"transactions":9,"vwap":1230},"2025-12-03",449700,{"date":1252,"open":1017,"high":1099,"low":1018,"close":1098,"change":485,"percent_change":645,"volume":1253,"transactions":9,"vwap":1098},"2025-12-02",859600,{"date":1255,"open":1018,"high":1041,"low":1103,"close":1017,"change":162,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1017},"2025-12-01",-0.84,810100,{"date":1259,"open":1047,"high":1047,"low":1059,"close":1046,"change":23,"percent_change":879,"volume":1260,"transactions":9,"vwap":1046},"2025-11-28",312500,{"date":1262,"open":1057,"high":1263,"low":1078,"close":1047,"change":72,"percent_change":749,"volume":1264,"transactions":9,"vwap":1047},"2025-11-26",29.74,846000,{"date":1266,"open":1267,"high":1058,"low":1267,"close":1052,"change":779,"percent_change":1085,"volume":1268,"transactions":9,"vwap":1052},"2025-11-25",29.6,1138600,{"date":1270,"open":1091,"high":1271,"low":1230,"close":1272,"change":645,"percent_change":939,"volume":1273,"transactions":9,"vwap":1272},"2025-11-24",29.59,29.58,433400,{"date":1275,"open":1099,"high":1099,"low":1104,"close":1035,"change":779,"percent_change":1085,"volume":1276,"transactions":9,"vwap":1035},"2025-11-21",702700,{"date":1278,"open":1018,"high":1033,"low":1029,"close":1103,"change":485,"percent_change":645,"volume":1279,"transactions":9,"vwap":1103},"2025-11-20",511900,{"date":1281,"open":1104,"high":1018,"low":1122,"close":1172,"change":378,"percent_change":378,"volume":1282,"transactions":9,"vwap":1172},"2025-11-19",417000,{"date":1284,"open":1129,"high":1012,"low":1028,"close":1172,"change":255,"percent_change":72,"volume":1285,"transactions":9,"vwap":1172},"2025-11-18",406500,{"date":1287,"open":1011,"high":1012,"low":1122,"close":1122,"change":378,"percent_change":378,"volume":1288,"transactions":9,"vwap":1122},"2025-11-17",575300,{"date":1290,"open":1017,"high":1017,"low":1028,"close":1122,"change":563,"percent_change":1024,"volume":1291,"transactions":9,"vwap":1122},"2025-11-14",704100,{"date":1293,"open":1017,"high":1098,"low":1103,"close":1012,"change":211,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1012},"2025-11-13",-0.37,975300,{"date":1297,"open":1139,"high":1139,"low":1038,"close":1089,"change":23,"percent_change":361,"volume":1298,"transactions":9,"vwap":1089},"2025-11-12",764800,{"date":1300,"open":1089,"high":1159,"low":1035,"close":1159,"change":732,"percent_change":733,"volume":1301,"transactions":9,"vwap":1159},"2025-11-11",534500,{"date":1303,"open":1041,"high":1098,"low":1018,"close":1017,"change":378,"percent_change":378,"volume":1304,"transactions":9,"vwap":1017},"2025-11-10",698300,{"date":1306,"open":1018,"high":1033,"low":1012,"close":1017,"change":23,"percent_change":361,"volume":1307,"transactions":9,"vwap":1017},"2025-11-07",504700,{"date":1309,"open":1041,"high":1035,"low":1017,"close":1035,"change":732,"percent_change":733,"volume":1310,"transactions":9,"vwap":1035},"2025-11-06",407100,{"date":1312,"open":1017,"high":1017,"low":1122,"close":1011,"change":563,"percent_change":1024,"volume":1313,"transactions":9,"vwap":1011},"2025-11-05",574100,{"date":1315,"open":1103,"high":1099,"low":1029,"close":1104,"change":200,"percent_change":445,"volume":1316,"transactions":9,"vwap":1104},"2025-11-04",607700,{"date":1318,"open":1104,"high":1104,"low":1011,"close":1029,"change":350,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1029},"2025-11-03",-0.64,1618200,{"date":1322,"open":1058,"high":1058,"low":1159,"close":1090,"change":420,"percent_change":858,"volume":1323,"transactions":9,"vwap":1090},"2025-10-31",1254000,{"date":1325,"open":1053,"high":1047,"low":1078,"close":1057,"change":121,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1057},"2025-10-30",-0.4,661000,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1332,"change":361,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2025-10-29",29.92,29.76,29.79,-0.47,366800,{"date":1336,"open":1330,"high":25,"low":1337,"close":25,"change":199,"percent_change":485,"volume":1338,"transactions":9,"vwap":25},"2025-10-28",29.87,305600,{"date":1340,"open":1341,"high":25,"low":1342,"close":1330,"change":485,"percent_change":645,"volume":1343,"transactions":9,"vwap":1330},"2025-10-27",29.89,29.84,417500,{"date":1345,"open":1346,"high":1346,"low":1342,"close":1341,"change":695,"percent_change":696,"volume":1347,"transactions":9,"vwap":1341},"2025-10-24",29.9,278500,{"date":1349,"open":1342,"high":1337,"low":1350,"close":1342,"change":210,"percent_change":420,"volume":1351,"transactions":9,"vwap":1342},"2025-10-23",29.82,440100,{"date":1353,"open":1354,"high":1337,"low":1355,"close":1337,"change":199,"percent_change":485,"volume":1356,"transactions":9,"vwap":1337},"2025-10-22",29.86,29.81,211700,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1354,"change":255,"percent_change":72,"volume":1361,"transactions":9,"vwap":1354},"2025-10-21",29.91,29.85,279800,{"date":1363,"open":1355,"high":1360,"low":1355,"close":1342,"change":386,"percent_change":770,"volume":1364,"transactions":9,"vwap":1342},"2025-10-20",504300,{"date":1366,"open":1332,"high":1332,"low":1367,"close":1368,"change":210,"percent_change":420,"volume":1369,"transactions":9,"vwap":1368},"2025-10-17",29.75,29.78,391400,{"date":1371,"open":1372,"high":1350,"low":1372,"close":1355,"change":72,"percent_change":749,"volume":1373,"transactions":9,"vwap":1355},"2025-10-16",29.72,353400,{"date":1375,"open":1376,"high":1350,"low":1058,"close":1263,"change":255,"percent_change":72,"volume":1377,"transactions":9,"vwap":1263},"2025-10-15",29.77,1829300,{"date":1379,"open":1074,"high":1263,"low":1074,"close":1372,"change":510,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1372},"2025-10-14",0.3,2033000,{"date":1383,"open":1074,"high":1057,"low":1090,"close":1078,"change":386,"percent_change":770,"volume":1384,"transactions":9,"vwap":1078},"2025-10-13",1317400,{"date":1386,"open":1271,"high":1074,"low":1159,"close":1090,"change":386,"percent_change":770,"volume":1387,"transactions":9,"vwap":1090},"2025-10-10",472100,{"date":1389,"open":1091,"high":1091,"low":1035,"close":1034,"change":219,"percent_change":607,"volume":1390,"transactions":9,"vwap":1034},"2025-10-09",221700,{"date":1392,"open":1078,"high":1078,"low":1091,"close":1159,"change":145,"percent_change":228,"volume":1393,"transactions":9,"vwap":1159},"2025-10-08",450100,{"date":1395,"open":1090,"high":1267,"low":1139,"close":1272,"change":695,"percent_change":696,"volume":1396,"transactions":9,"vwap":1272},"2025-10-07",691100,{"date":1398,"open":1091,"high":1271,"low":1230,"close":1230,"change":493,"percent_change":273,"volume":1399,"transactions":9,"vwap":1230},"2025-10-06",318100,{"date":1401,"open":1059,"high":1059,"low":1267,"close":1074,"change":145,"percent_change":228,"volume":1402,"transactions":9,"vwap":1074},"2025-10-03",1692400,{"date":1404,"open":1267,"high":1059,"low":1272,"close":1078,"change":485,"percent_change":645,"volume":1405,"transactions":9,"vwap":1078},"2025-10-02",205300,{"date":1407,"open":1271,"high":1074,"low":1139,"close":1267,"change":210,"percent_change":420,"volume":1408,"transactions":9,"vwap":1267},"2025-10-01",501300,{"date":1410,"open":1052,"high":1066,"low":1267,"close":1078,"change":378,"percent_change":378,"volume":1411,"transactions":9,"vwap":1078},"2025-09-30",1729800,{"date":1413,"open":1078,"high":1057,"low":1267,"close":1078,"change":386,"percent_change":770,"volume":1414,"transactions":9,"vwap":1078},"2025-09-29",1285200,{"date":1416,"open":1090,"high":1267,"low":1089,"close":1090,"change":485,"percent_change":645,"volume":1417,"transactions":9,"vwap":1090},"2025-09-26",462200,{"date":1419,"open":1091,"high":1091,"low":1033,"close":1139,"change":23,"percent_change":361,"volume":1420,"transactions":9,"vwap":1139},"2025-09-25",1106500,{"date":1422,"open":1059,"high":1059,"low":1159,"close":1272,"change":493,"percent_change":273,"volume":1423,"transactions":9,"vwap":1272},"2025-09-24",408900,{"date":1425,"open":1048,"high":1048,"low":1070,"close":1052,"change":200,"percent_change":445,"volume":1426,"transactions":9,"vwap":1052},"2025-09-23",535900,{"date":1428,"open":1052,"high":1052,"low":1074,"close":1070,"change":563,"percent_change":1024,"volume":1429,"transactions":9,"vwap":1070},"2025-09-22",1048600,{"date":1431,"open":1048,"high":1046,"low":1078,"close":1048,"change":378,"percent_change":378,"volume":1432,"transactions":9,"vwap":1048},"2025-09-19",1756500,{"date":1434,"open":1057,"high":1046,"low":1070,"close":1048,"change":219,"percent_change":607,"volume":1435,"transactions":9,"vwap":1048},"2025-09-18",587700,{"date":1437,"open":1350,"high":1354,"low":1048,"close":1047,"change":219,"percent_change":607,"volume":1438,"transactions":9,"vwap":1047},"2025-09-17",925200,{"date":1440,"open":1441,"high":1355,"low":1367,"close":1368,"change":22,"percent_change":210,"volume":1442,"transactions":9,"vwap":1368},"2025-09-16",29.8,350700,{"date":1444,"open":1332,"high":1355,"low":1376,"close":1332,"change":72,"percent_change":749,"volume":1445,"transactions":9,"vwap":1332},"2025-09-15",1309300,{"date":1447,"open":1263,"high":1263,"low":1052,"close":1372,"change":219,"percent_change":607,"volume":1448,"transactions":9,"vwap":1372},"2025-09-12",744400,{"date":1450,"open":1046,"high":1332,"low":1046,"close":1376,"change":732,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1376},"2025-09-11",0.4,1289100,{"date":1454,"open":1053,"high":1066,"low":1070,"close":1059,"change":72,"percent_change":749,"volume":1455,"transactions":9,"vwap":1059},"2025-09-10",1172600,{"date":1457,"open":1074,"high":1070,"low":1230,"close":1272,"change":23,"percent_change":361,"volume":1458,"transactions":9,"vwap":1272},"2025-09-09",1572200,{"date":1460,"open":1074,"high":1053,"low":1271,"close":1070,"change":510,"percent_change":1380,"volume":1461,"transactions":9,"vwap":1070},"2025-09-08",458200,{"date":1463,"open":1139,"high":1272,"low":1034,"close":1230,"change":310,"percent_change":1464,"volume":1384,"transactions":9,"vwap":1230},"2025-09-05",0.51,{"date":1466,"open":1023,"high":1029,"low":899,"close":1029,"change":310,"percent_change":1464,"volume":1467,"transactions":9,"vwap":1029},"2025-09-04",2293800,{"date":1469,"open":726,"high":898,"low":726,"close":922,"change":310,"percent_change":960,"volume":1470,"transactions":9,"vwap":922},"2025-09-03",1023100,{"date":1472,"open":854,"high":722,"low":747,"close":731,"change":350,"percent_change":1007,"volume":1473,"transactions":9,"vwap":731},"2025-09-02",1644700,{"date":1475,"open":913,"high":1112,"low":904,"close":899,"change":493,"percent_change":273,"volume":1476,"transactions":9,"vwap":899},"2025-08-29",618800,{"date":1478,"open":1122,"high":1029,"low":913,"close":1122,"change":485,"percent_change":645,"volume":1479,"transactions":9,"vwap":1122},"2025-08-28",1379400,{"date":1481,"open":922,"high":1111,"low":900,"close":1112,"change":199,"percent_change":485,"volume":1482,"transactions":9,"vwap":1112},"2025-08-27",754400,{"date":1484,"open":912,"high":1112,"low":922,"close":913,"change":255,"percent_change":72,"volume":1485,"transactions":9,"vwap":913},"2025-08-26",1552400,{"date":1487,"open":1112,"high":1111,"low":908,"close":912,"change":219,"percent_change":607,"volume":1488,"transactions":9,"vwap":912},"2025-08-25",1098400,{"date":1490,"open":894,"high":1172,"low":715,"close":1028,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1028},"2025-08-22",0.19,0.65,1302000,{"date":1495,"open":900,"high":900,"low":720,"close":706,"change":420,"percent_change":858,"volume":1496,"transactions":9,"vwap":706},"2025-08-21",784300,{"date":1498,"open":922,"high":899,"low":890,"close":898,"change":255,"percent_change":72,"volume":1499,"transactions":9,"vwap":898},"2025-08-20",979600,{"date":1501,"open":900,"high":894,"low":715,"close":922,"change":695,"percent_change":696,"volume":1502,"transactions":9,"vwap":922},"2025-08-19",374000,{"date":1504,"open":898,"high":898,"low":714,"close":721,"change":219,"percent_change":607,"volume":1505,"transactions":9,"vwap":721},"2025-08-18",792800,{"date":1507,"open":904,"high":908,"low":890,"close":922,"change":23,"percent_change":361,"volume":1508,"transactions":9,"vwap":922},"2025-08-15",972800,{"date":1510,"open":1023,"high":1023,"low":922,"close":899,"change":493,"percent_change":273,"volume":1511,"transactions":9,"vwap":899},"2025-08-14",638000,{"date":1513,"open":1112,"high":1011,"low":913,"close":1122,"change":732,"percent_change":733,"volume":1514,"transactions":9,"vwap":1122},"2025-08-13",893500,{"date":1516,"open":714,"high":922,"low":727,"close":922,"change":485,"percent_change":645,"volume":1517,"transactions":9,"vwap":922},"2025-08-12",1413300,{"date":1519,"open":890,"high":922,"low":714,"close":715,"change":485,"percent_change":645,"volume":1520,"transactions":9,"vwap":715},"2025-08-11",371600,{"date":1522,"open":715,"high":890,"low":707,"close":714,"change":228,"percent_change":157,"volume":1523,"transactions":9,"vwap":714},"2025-08-08",290400,{"date":1525,"open":904,"high":1023,"low":900,"close":894,"change":145,"percent_change":228,"volume":1526,"transactions":9,"vwap":894},"2025-08-07",1062300,{"date":1528,"open":900,"high":908,"low":720,"close":904,"change":378,"percent_change":378,"volume":1529,"transactions":9,"vwap":904},"2025-08-06",581300,{"date":1531,"open":898,"high":899,"low":715,"close":904,"change":199,"percent_change":485,"volume":1532,"transactions":9,"vwap":904},"2025-08-05",784500,{"date":1534,"open":908,"high":908,"low":715,"close":898,"change":200,"percent_change":445,"volume":1535,"transactions":9,"vwap":898},"2025-08-04",527900,{"date":1537,"open":727,"high":900,"low":722,"close":890,"change":645,"percent_change":939,"volume":1538,"transactions":9,"vwap":890},"2025-08-01",785000,{"date":1540,"open":714,"high":721,"low":746,"close":726,"change":378,"percent_change":378,"volume":1541,"transactions":9,"vwap":726},"2025-07-31",1101500,{"date":1543,"open":746,"high":714,"low":731,"close":726,"change":563,"percent_change":46,"volume":1544,"transactions":9,"vwap":726},"2025-07-30",537100,{"date":1546,"open":760,"high":721,"low":854,"close":714,"change":310,"percent_change":960,"volume":1547,"transactions":9,"vwap":714},"2025-07-29",932500,{"date":1549,"open":708,"high":854,"low":761,"close":747,"change":563,"percent_change":46,"volume":1550,"transactions":9,"vwap":747},"2025-07-28",737000,{"date":1552,"open":761,"high":731,"low":739,"close":731,"change":72,"percent_change":749,"volume":1553,"transactions":9,"vwap":731},"2025-07-25",666600,{"date":1555,"open":753,"high":708,"low":753,"close":761,"change":145,"percent_change":228,"volume":1556,"transactions":9,"vwap":761},"2025-07-24",960700,{"date":1558,"open":748,"high":768,"low":804,"close":748,"change":23,"percent_change":361,"volume":1559,"transactions":9,"vwap":748},"2025-07-23",529900,{"date":1561,"open":708,"high":731,"low":761,"close":760,"change":72,"percent_change":749,"volume":1562,"transactions":9,"vwap":760},"2025-07-22",669500,{"date":1564,"open":761,"high":760,"low":804,"close":804,"change":510,"percent_change":926,"volume":1565,"transactions":9,"vwap":804},"2025-07-21",432800,{"date":1567,"open":753,"high":753,"low":693,"close":797,"change":695,"percent_change":696,"volume":1568,"transactions":9,"vwap":797},"2025-07-18",393300,{"date":1570,"open":700,"high":693,"low":769,"close":700,"change":695,"percent_change":696,"volume":1571,"transactions":9,"vwap":700},"2025-07-17",552800,{"date":1573,"open":788,"high":701,"low":636,"close":672,"change":200,"percent_change":445,"volume":1574,"transactions":9,"vwap":672},"2025-07-16",1471300,{"date":1576,"open":692,"high":692,"low":964,"close":964,"change":420,"percent_change":150,"volume":1577,"transactions":9,"vwap":964},"2025-07-15",517200,{"date":1579,"open":701,"high":693,"low":788,"close":701,"change":378,"percent_change":378,"volume":1580,"transactions":9,"vwap":701},"2025-07-14",331300,{"date":1582,"open":797,"high":797,"low":680,"close":701,"change":879,"percent_change":880,"volume":1583,"transactions":9,"vwap":701},"2025-07-11",163900,{"date":1585,"open":739,"high":747,"low":688,"close":804,"change":378,"percent_change":378,"volume":1586,"transactions":9,"vwap":804},"2025-07-10",395200,{"date":1588,"open":797,"high":761,"low":693,"close":804,"change":445,"percent_change":446,"volume":1589,"transactions":9,"vwap":804},"2025-07-09",1030100,{"date":1591,"open":700,"high":681,"low":769,"close":700,"change":228,"percent_change":157,"volume":1592,"transactions":9,"vwap":700},"2025-07-08",713000,{"date":1594,"open":761,"high":761,"low":692,"close":687,"change":121,"percent_change":989,"volume":1595,"transactions":9,"vwap":687},"2025-07-07",1013000,{"date":1597,"open":722,"high":746,"low":708,"close":768,"change":563,"percent_change":46,"volume":1598,"transactions":9,"vwap":768},"2025-07-03",219000,{"date":1600,"open":731,"high":720,"low":748,"close":726,"change":22,"percent_change":210,"volume":1601,"transactions":9,"vwap":726},"2025-07-02",679200,{"date":1603,"open":731,"high":918,"low":768,"close":720,"change":420,"percent_change":858,"volume":1604,"transactions":9,"vwap":720},"2025-07-01",694000,{"date":1606,"open":707,"high":894,"low":918,"close":900,"change":862,"percent_change":863,"volume":1607,"transactions":9,"vwap":900},"2025-06-30",709600,{"date":1609,"open":746,"high":707,"low":854,"close":722,"change":23,"percent_change":361,"volume":1610,"transactions":9,"vwap":722},"2025-06-27",893800,{"date":1612,"open":854,"high":918,"low":804,"close":918,"change":510,"percent_change":926,"volume":1613,"transactions":9,"vwap":918},"2025-06-26",891700,{"date":1615,"open":748,"high":768,"low":738,"close":708,"change":23,"percent_change":361,"volume":1616,"transactions":9,"vwap":708},"2025-06-25",602500,{"date":1618,"open":694,"high":731,"low":694,"close":731,"change":862,"percent_change":863,"volume":1619,"transactions":9,"vwap":731},"2025-06-24",1788100,{"date":1621,"open":753,"high":804,"low":797,"close":753,"change":779,"percent_change":780,"volume":1622,"transactions":9,"vwap":753},"2025-06-23",359500,{"date":1624,"open":788,"high":797,"low":1625,"close":701,"change":199,"percent_change":485,"volume":1626,"transactions":9,"vwap":701},"2025-06-20",28.78,422100,{"date":1628,"open":701,"high":694,"low":672,"close":700,"change":485,"percent_change":645,"volume":1629,"transactions":9,"vwap":700},"2025-06-18",650300,{"date":1631,"open":667,"high":769,"low":682,"close":775,"change":779,"percent_change":780,"volume":1632,"transactions":9,"vwap":775},"2025-06-17",738900,{"date":1634,"open":784,"high":700,"low":644,"close":673,"change":210,"percent_change":420,"volume":1635,"transactions":9,"vwap":673},"2025-06-16",411000,{"date":1637,"open":700,"high":700,"low":619,"close":1625,"change":879,"percent_change":880,"volume":1638,"transactions":9,"vwap":1625},"2025-06-13",328400,{"date":1640,"open":681,"high":694,"low":680,"close":797,"change":732,"percent_change":1641,"volume":1642,"transactions":9,"vwap":797},"2025-06-12",0.42,831600,{"date":1644,"open":673,"high":788,"low":619,"close":784,"change":510,"percent_change":926,"volume":1645,"transactions":9,"vwap":784},"2025-06-11",2496000,{"date":1647,"open":644,"high":673,"low":659,"close":668,"change":200,"percent_change":445,"volume":1648,"transactions":9,"vwap":668},"2025-06-10",595700,{"date":1650,"open":613,"high":824,"low":418,"close":659,"change":386,"percent_change":387,"volume":1651,"transactions":9,"vwap":659},"2025-06-09",317500,{"date":1653,"open":659,"high":635,"low":435,"close":418,"change":879,"percent_change":880,"volume":1654,"transactions":9,"vwap":418},"2025-06-06",723100,{"date":1656,"open":784,"high":672,"low":636,"close":619,"change":228,"percent_change":157,"volume":1657,"transactions":9,"vwap":619},"2025-06-05",622700,{"date":1659,"open":619,"high":775,"low":629,"close":667,"change":696,"percent_change":1660,"volume":1661,"transactions":9,"vwap":667},"2025-06-04",0.59,653100,{"date":1663,"open":659,"high":635,"low":443,"close":652,"change":485,"percent_change":645,"volume":1664,"transactions":9,"vwap":652},"2025-06-03",626900,{"date":1666,"open":443,"high":418,"low":476,"close":418,"change":350,"percent_change":53,"volume":1667,"transactions":9,"vwap":418},"2025-06-02",578800,{"date":1669,"open":619,"high":784,"low":629,"close":784,"change":72,"percent_change":749,"volume":1670,"transactions":9,"vwap":784},"2025-05-30",731600,{"date":1672,"open":668,"high":673,"low":653,"close":636,"change":486,"percent_change":996,"volume":1673,"transactions":9,"vwap":636},"2025-05-29",812800,{"date":1675,"open":659,"high":659,"low":429,"close":613,"change":228,"percent_change":157,"volume":1676,"transactions":9,"vwap":613},"2025-05-28",679600,{"date":1678,"open":613,"high":824,"low":417,"close":635,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":635},"2025-05-27",0.22,0.77,378100,{"date":1683,"open":474,"high":474,"low":409,"close":468,"change":199,"percent_change":200,"volume":1684,"transactions":9,"vwap":468},"2025-05-23",393100,{"date":1686,"open":1687,"high":468,"low":367,"close":419,"change":486,"percent_change":1688,"volume":1689,"transactions":9,"vwap":419},"2025-05-22",28.35,0.39,928500,{"date":1691,"open":534,"high":509,"low":384,"close":368,"change":157,"percent_change":1256,"volume":1692,"transactions":9,"vwap":368},"2025-05-21",603400,{"date":1694,"open":426,"high":613,"low":581,"close":435,"change":563,"percent_change":46,"volume":1695,"transactions":9,"vwap":435},"2025-05-20",577300,{"date":1697,"open":409,"high":643,"low":492,"close":621,"change":199,"percent_change":485,"volume":1698,"transactions":9,"vwap":621},"2025-05-19",1067100,{"date":1700,"open":824,"high":824,"low":418,"close":652,"change":695,"percent_change":696,"volume":1701,"transactions":9,"vwap":652},"2025-05-16",602600,{"date":1703,"open":474,"high":418,"low":468,"close":435,"change":696,"percent_change":1704,"volume":1705,"transactions":9,"vwap":435},"2025-05-15",0.6,729700,{"date":1707,"open":581,"high":442,"low":492,"close":492,"change":879,"percent_change":1708,"volume":1709,"transactions":9,"vwap":492},"2025-05-14",-0.46,1912100,{"date":1711,"open":417,"high":417,"low":500,"close":442,"change":255,"percent_change":72,"volume":1712,"transactions":9,"vwap":442},"2025-05-13",550200,{"date":1714,"open":474,"high":417,"low":474,"close":476,"change":199,"percent_change":200,"volume":1715,"transactions":9,"vwap":476},"2025-05-12",582900,{"date":1717,"open":443,"high":613,"low":509,"close":509,"change":210,"percent_change":211,"volume":1718,"transactions":9,"vwap":509},"2025-05-09",927200,{"date":1720,"open":668,"high":668,"low":581,"close":442,"change":211,"percent_change":805,"volume":1721,"transactions":9,"vwap":442},"2025-05-08",1990200,{"date":1723,"open":643,"high":653,"low":613,"close":643,"change":386,"percent_change":387,"volume":1724,"transactions":9,"vwap":643},"2025-05-07",3369600,{"date":1726,"open":534,"high":443,"low":517,"close":443,"change":695,"percent_change":828,"volume":1727,"transactions":9,"vwap":443},"2025-05-06",783400,{"date":1729,"open":476,"high":417,"low":517,"close":442,"change":23,"percent_change":361,"volume":1730,"transactions":9,"vwap":442},"2025-05-05",500200,{"date":1732,"open":443,"high":613,"low":581,"close":435,"change":563,"percent_change":46,"volume":1733,"transactions":9,"vwap":435},"2025-05-02",869700,{"date":1735,"open":682,"high":964,"low":620,"close":621,"change":1024,"percent_change":167,"volume":1736,"transactions":9,"vwap":621},"2025-05-01",658100,{"date":1738,"open":693,"high":694,"low":788,"close":769,"change":420,"percent_change":150,"volume":1739,"transactions":9,"vwap":769},"2025-04-30",497600,{"date":1741,"open":680,"high":753,"low":680,"close":688,"change":200,"percent_change":445,"volume":1742,"transactions":9,"vwap":688},"2025-04-29",1705900,{"date":1744,"open":788,"high":694,"low":788,"close":692,"change":72,"percent_change":749,"volume":1745,"transactions":9,"vwap":692},"2025-04-28",289500,{"date":180,"open":667,"high":680,"low":964,"close":775,"change":485,"percent_change":645,"volume":1747,"transactions":9,"vwap":775},285400]