[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPH":3,"homepage-market-summary":35,"stock-historical-SPH":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SPH","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Suburban Propane Partners L P","NYSE",null,"RETAIL-MISCELLANEOUS RETAIL","Suburban Propane Partners LP distributes propane, renewable propane, renewable natural gas (RNG), fuel oil, refined fuels, and markets natural gas and electricity in deregulated markets. It produces and invests in low-carbon fuel alternatives. The company installs and services home comfort heating and ventilation equipment and distributes fuel oil, kerosene, diesel, and gasoline to about 25,000 residential and commercial customers mainly in the U.S. northeast. It operates three segments: Propane, Fuel Oil and Refined Fuels, and Natural Gas and Electricity, with the Propane segment generating the majority of revenue. Propane, a by-product of natural gas processing and petroleum refining, is a clean-burning energy source known for transportability and ease of use.","3,341","Wippany, NJ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},7.5846,1.3,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},17.14,17.1,17.186,17.07,16.97,0.17,1,175284.094257,1912,17.1172,20.8,16.25,166818.5188085219,19.6,7701,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":26,"page_size":181,"total_pages":26,"summary":182,"data":187},365,1000,{"period_high":30,"period_low":31,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},157785,57591348.220939,-15.23,"2025-04-28",[188,189,199,209,219,228,237,247,258,268,277,288,298,307,317,325,333,341,349,358,367,375,385,394,403,412,419,426,434,443,451,460,469,477,487,495,505,513,520,528,533,540,546,556,562,568,578,588,599,609,617,627,637,646,655,662,671,681,688,695,703,709,714,720,726,732,739,744,748,752,759,763,768,773,778,783,790,797,804,809,815,821,828,836,843,849,854,862,870,876,883,889,895,901,908,915,922,930,937,944,951,956,962,968,975,981,988,993,998,1005,1010,1019,1025,1031,1036,1039,1045,1049,1052,1057,1064,1069,1075,1080,1084,1090,1095,1100,1107,1110,1116,1121,1125,1130,1136,1142,1148,1153,1158,1163,1169,1175,1180,1186,1192,1200,1206,1212,1216,1221,1228,1233,1236,1240,1242,1245,1249,1254,1258,1263,1266,1269,1272,1275,1281,1284,1286,1290,1294,1298,1303,1306,1309,1313,1317,1320,1325,1328,1332,1336,1339,1343,1348,1352,1356,1361,1365,1370,1373,1378,1383,1391,1398,1402,1406,1412,1415,1418,1422,1426,1431,1435,1439,1443,1447,1451,1455,1458,1461,1464,1468,1470,1473,1477,1481,1486,1490,1494,1498,1502,1507,1511,1517,1520,1524,1528,1531,1535,1538,1543,1548,1552,1558,1562,1567,1570,1573,1578,1581,1584,1588,1592,1595,1598,1601,1605,1609,1612,1616,1620,1626,1630,1633,1636,1638,1641,1644,1647,1650,1653,1656,1659,1662,1666,1668,1672,1674,1677,1680,1683,1686,1690,1693,1696,1700,1702,1705,1708,1712,1715,1717,1721,1724,1727,1729,1733,1737,1740,1743,1746,1749,1753,1757,1762,1766,1770,1775,1779,1782,1785,1788,1791,1794,1797,1799,1802,1805,1809,1812,1816,1818,1821,1824,1827,1830,1834,1837,1841,1845,1848,1851,1855,1857,1860,1864,1868,1872,1875,1879,1883,1886,1889,1893,1897,1900,1903,1906,1909,1913,1917,1920,1923,1927,1930,1935,1938,1942,1945,1949,1952,1955,1959,1963,1966,1970,1973,1977,1982,1985,1987,1990,1994,1998,2003,2006],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-07",17,17.0839,16.89,-0.11,-0.64,169384.856202,1792,16.9731,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":122,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",16.78,17.16,16.7468,17.08,1.85,112718.73153,1636,17.03,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":57,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",16.67,16.8796,16.59,16.77,0.6,225699.68713,2482,16.7805,{"date":220,"open":221,"high":222,"low":221,"close":211,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",16.35,16.69,0.28,1.71,117115.846478,1575,16.5966,{"date":229,"open":230,"high":231,"low":31,"close":232,"change":72,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",16.36,16.43,16.39,-0.3,337706.635279,2558,16.3535,{"date":238,"open":239,"high":201,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",16.68,16.38,16.44,-0.17,-1.02,173683.417193,2178,16.4743,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",16.4,16.64,16.31,16.61,0.14,0.85,329499.884675,3960,16.4936,{"date":259,"open":260,"high":261,"low":241,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",16.63,16.839,16.47,-0.15,-0.9,187470.410691,2408,16.5327,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":253,"percent_change":254,"volume":274,"transactions":275,"vwap":276},"2026-09-25",16.45,17.24,16.3884,16.62,188308.243679,2127,16.514,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-24",16.55,16.6,16.34,16.48,-0.09,-0.54,291032.198439,3312,16.4514,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-23",16.9,16.56,16.57,-0.25,-1.49,216522.389176,2404,16.6493,{"date":299,"open":193,"high":300,"low":201,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-22",17.04,16.82,-0.13,-0.77,127994.589579,1700,16.8823,{"date":308,"open":309,"high":310,"low":311,"close":310,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",16.75,16.95,16.7,0.2,1.19,163551.251635,1898,16.8343,{"date":318,"open":319,"high":191,"low":211,"close":309,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-18",16.99,-0.23,-1.35,439213.738571,2781,16.7876,{"date":326,"open":327,"high":21,"low":327,"close":328,"change":178,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-17",16.91,16.98,-0.18,190121.163523,1777,16.9962,{"date":334,"open":335,"high":20,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":305,"vwap":340},"2026-09-16",16.85,17.01,0.11,0.65,140791.793611,16.9937,{"date":342,"open":343,"high":344,"low":345,"close":290,"change":178,"percent_change":329,"volume":346,"transactions":347,"vwap":348},"2026-09-15",16.93,17.0032,16.88,201299.900724,2284,16.9235,{"date":350,"open":351,"high":352,"low":327,"close":343,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",17.11,17.202,-0.14,-0.82,253279.785645,2411,17.0394,{"date":359,"open":360,"high":361,"low":23,"close":23,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",17.37,17.41,-0.32,-1.84,391171.772925,3013,17.171,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":178,"percent_change":242,"volume":372,"transactions":373,"vwap":374},"2026-09-10",17.55,17.32,17.39,174329.659154,2205,17.3899,{"date":376,"open":377,"high":378,"low":379,"close":377,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",17.42,17.523,17.36,0.05,0.29,215530.09166,2378,17.4324,{"date":386,"open":387,"high":388,"low":389,"close":360,"change":263,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",17.46,17.56,17.35,-0.86,212087.264867,2600,17.4586,{"date":395,"open":396,"high":397,"low":398,"close":397,"change":399,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-04",17.44,17.52,17.3638,0,117233.617473,1726,17.4502,{"date":404,"open":369,"high":405,"low":406,"close":397,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",17.64,17.45,-0.06,-0.34,123740.339733,1657,17.5128,{"date":413,"open":414,"high":415,"low":387,"close":416,"change":399,"percent_change":399,"volume":417,"transactions":275,"vwap":418},"2026-09-02",17.6,17.8486,17.58,205230.168423,17.5632,{"date":420,"open":421,"high":422,"low":421,"close":416,"change":178,"percent_change":242,"volume":423,"transactions":424,"vwap":425},"2026-09-01",17.53,17.665,227462.08934,2017,17.5904,{"date":427,"open":428,"high":428,"low":369,"close":429,"change":430,"percent_change":194,"volume":431,"transactions":432,"vwap":433},"2026-08-31",17.71,17.61,-0.02,218452.931104,1848,17.6102,{"date":435,"open":421,"high":436,"low":421,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",17.74,17.63,0.06,0.34,116707.019135,1548,17.6691,{"date":444,"open":445,"high":445,"low":387,"close":446,"change":263,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",17.72,17.57,-0.85,145019.88897,1815,17.5512,{"date":452,"open":453,"high":454,"low":453,"close":445,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",17.49,17.77,0.09,0.51,132116.686212,1502,17.692,{"date":461,"open":437,"high":462,"low":463,"close":437,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",17.7458,17.5,-0.12,-0.68,161538.16697,1895,17.5858,{"date":470,"open":397,"high":471,"low":397,"close":472,"change":57,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",17.755,17.75,0.57,171592.572919,1740,17.691,{"date":478,"open":397,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",17.7299,17.43,17.65,0.04,0.23,187460.965336,2250,17.5794,{"date":488,"open":489,"high":490,"low":446,"close":429,"change":329,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",17.76,17.78,-1.01,130155.950848,1813,17.6695,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":483,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",17.66,17.84,17.545,17.79,1.31,190107.485507,2221,17.6981,{"date":506,"open":388,"high":507,"low":397,"close":388,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",17.88,0.07,0.4,324599.313273,2738,17.6481,{"date":514,"open":436,"high":500,"low":361,"close":453,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",-0.26,-1.46,180677.975026,1921,17.5099,{"date":521,"open":369,"high":522,"low":369,"close":472,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",17.85,0.19,1.08,330263.656241,3714,17.7445,{"date":529,"open":500,"high":522,"low":421,"close":388,"change":263,"percent_change":447,"volume":530,"transactions":531,"vwap":532},"2026-08-13",272500.749672,2742,17.6775,{"date":534,"open":416,"high":535,"low":536,"close":428,"change":523,"percent_change":524,"volume":537,"transactions":538,"vwap":539},"2026-08-12",17.8376,17.48,157389.348351,1653,17.6643,{"date":541,"open":421,"high":500,"low":377,"close":397,"change":542,"percent_change":438,"volume":543,"transactions":544,"vwap":545},"2026-08-11",0.01,340613.271645,3648,17.611,{"date":547,"open":497,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",17.975,17.4237,17.51,-0.2,-1.13,642979.856825,4166,17.5829,{"date":557,"open":414,"high":558,"low":361,"close":428,"change":178,"percent_change":242,"volume":559,"transactions":560,"vwap":561},"2026-08-07",18.06,151335.41178,2528,17.7119,{"date":563,"open":453,"high":500,"low":21,"close":436,"change":464,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-06",-0.67,206957.099433,2837,17.5453,{"date":569,"open":570,"high":571,"low":414,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-05",18.15,18.16,17.86,-0.37,-2.03,156479.300248,2464,17.8325,{"date":579,"open":580,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",18.45,18,18.23,-0.59,-3.13,171151.692296,2935,18.168,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-03",18.78,18.84,18.53,18.82,0.16,0.86,285960.026536,2893,18.7161,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":380,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-31",18.42,18.71,18.4,18.66,0.27,213603.849488,3387,18.5712,{"date":610,"open":570,"high":604,"low":570,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-30",18.61,0.39,2.14,169362.907924,2435,18.5192,{"date":618,"open":619,"high":620,"low":571,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-29",18.8,18.89,18.22,-0.52,-2.77,198580.629098,2450,18.4771,{"date":628,"open":629,"high":630,"low":629,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-28",18.44,18.88,18.74,0.43,2.35,102646.491046,1551,18.7084,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":293,"percent_change":321,"volume":643,"transactions":644,"vwap":645},"2026-07-27",18.34,18.6,18.27,18.31,160026.791589,1803,18.4144,{"date":647,"open":642,"high":648,"low":642,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-24",18.72,18.56,0.22,1.2,90112.824139,1194,18.5935,{"date":656,"open":648,"high":648,"low":657,"close":639,"change":302,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-23",18.3,-0.7,125884.691018,1629,18.5041,{"date":663,"open":664,"high":665,"low":629,"close":666,"change":253,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-22",18.5,18.63,18.47,0.76,127512.112822,1538,18.5355,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":605,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-21",18.1,18.38,18.04,18.33,1.5,156173.41725,2365,18.2277,{"date":682,"open":683,"high":601,"low":675,"close":558,"change":407,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-20",18.18,-0.33,226421.516646,1844,18.196,{"date":689,"open":690,"high":664,"low":691,"close":690,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":690},"2026-07-17",18.12,18.059999,-0.24,-1.31,81700,{"date":696,"open":697,"high":698,"low":581,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-16",18.08,18.49,18.36,0.26,1.44,91200,{"date":704,"open":705,"high":706,"low":707,"close":673,"change":692,"percent_change":693,"volume":708,"transactions":9,"vwap":673},"2026-07-15",18.43,18.57,18.07,132400,{"date":710,"open":711,"high":665,"low":676,"close":639,"change":353,"percent_change":712,"volume":713,"transactions":9,"vwap":639},"2026-07-14",18.59,-0.76,140700,{"date":715,"open":716,"high":649,"low":716,"close":717,"change":338,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-07-13",18.049999,18.48,3.65,215200,{"date":721,"open":507,"high":722,"low":489,"close":723,"change":724,"percent_change":725,"volume":713,"transactions":9,"vwap":723},"2026-07-10",18.01,17.83,-0.1,-0.56,{"date":727,"open":581,"high":728,"low":490,"close":729,"change":329,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-07-09",18.040001,17.93,-0.99,128400,{"date":733,"open":734,"high":683,"low":522,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-08",17.91,18.11,0.24,1.34,132900,{"date":740,"open":388,"high":691,"low":388,"close":741,"change":742,"percent_change":127,"volume":743,"transactions":9,"vwap":741},"2026-07-07",17.87,0.37,108900,{"date":745,"open":414,"high":472,"low":463,"close":463,"change":746,"percent_change":407,"volume":747,"transactions":9,"vwap":463},"2026-07-06",-0.01,144200,{"date":749,"open":463,"high":436,"low":377,"close":550,"change":337,"percent_change":750,"volume":751,"transactions":9,"vwap":550},"2026-07-02",0.63,145000,{"date":753,"open":754,"high":480,"low":202,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-01",17.19,17.4,0.3,1.75,91800,{"date":760,"open":377,"high":369,"low":23,"close":21,"change":117,"percent_change":761,"volume":762,"transactions":9,"vwap":21},"2026-06-30",-2.23,84900,{"date":764,"open":765,"high":414,"low":389,"close":453,"change":57,"percent_change":766,"volume":767,"transactions":9,"vwap":453},"2026-06-29",17.47,0.58,96000,{"date":769,"open":770,"high":429,"low":771,"close":371,"change":746,"percent_change":407,"volume":772,"transactions":9,"vwap":371},"2026-06-26",17.3,17.2,165000,{"date":774,"open":290,"high":406,"low":290,"close":755,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":755},"2026-06-25",0.5,2.96,121000,{"date":779,"open":463,"high":463,"low":290,"close":290,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":290},"2026-06-24",-0.65,-3.7,263400,{"date":784,"open":785,"high":786,"low":336,"close":369,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":369},"2026-06-23",17.17,17.59,0.56,3.3,159000,{"date":791,"open":792,"high":793,"low":260,"close":319,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":319},"2026-06-22",16.84,17.27,0.44,2.66,205700,{"date":798,"open":799,"high":21,"low":800,"close":279,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":279},"2026-06-18",17.030001,16.53,-0.35,-2.07,2687500,{"date":805,"open":202,"high":755,"low":260,"close":290,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":290},"2026-06-17",-0.27,-1.57,451600,{"date":810,"open":361,"high":811,"low":20,"close":785,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":785},"2026-06-16",17.7,-0.28,-1.6,310400,{"date":816,"open":817,"high":581,"low":360,"close":406,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":406},"2026-06-15",17.9,-0.41,-2.3,404800,{"date":822,"open":591,"high":823,"low":824,"close":572,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":572},"2026-06-12",18.94,17.8,-1.09,-5.75,521800,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":329,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-11",19.27,19.49,18.83,18.95,-0.94,157400,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":337,"percent_change":766,"volume":842,"transactions":9,"vwap":841},"2026-06-10",19.19,19.56,19.12,19.13,142800,{"date":844,"open":845,"high":846,"low":845,"close":847,"change":724,"percent_change":622,"volume":848,"transactions":9,"vwap":847},"2026-06-09",19,19.39,19.02,147100,{"date":850,"open":851,"high":831,"low":852,"close":840,"change":302,"percent_change":465,"volume":853,"transactions":9,"vwap":840},"2026-06-08",19.15,19.030001,90900,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":242,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-05",19.5,19.62,19.059999,19.25,-0.88,93400,{"date":863,"open":864,"high":865,"low":847,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-04",19.040001,19.47,19.42,0.41,2.16,132500,{"date":871,"open":859,"high":872,"low":873,"close":873,"change":806,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-03",19.51,19.01,-1.4,117900,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":173,"percent_change":750,"volume":882,"transactions":9,"vwap":881},"2026-06-02",19.22,19.48,19.11,19.28,163300,{"date":884,"open":859,"high":831,"low":885,"close":886,"change":692,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-01",19.049999,19.16,-1.24,219700,{"date":890,"open":856,"high":33,"low":891,"close":892,"change":893,"percent_change":354,"volume":894,"transactions":9,"vwap":892},"2026-05-29",19.31,19.4,-0.16,115800,{"date":896,"open":897,"high":898,"low":856,"close":839,"change":899,"percent_change":818,"volume":900,"transactions":9,"vwap":839},"2026-05-28",19.61,19.85,-0.08,82600,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":362,"percent_change":813,"volume":907,"transactions":9,"vwap":906},"2026-05-27",19.9,20.1,19.63,19.64,150500,{"date":909,"open":910,"high":911,"low":903,"close":912,"change":684,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-05-26",20.17,20.29,19.96,-1.63,173100,{"date":916,"open":917,"high":918,"low":919,"close":911,"change":337,"percent_change":920,"volume":921,"transactions":9,"vwap":911},"2026-05-22",20.12,20.37,20.02,0.55,109700,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":692,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-05-21",20.28,20.49,20,20.18,-1.18,95900,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":430,"percent_change":724,"volume":936,"transactions":9,"vwap":935},"2026-05-20",20.36,20.53,20.09,20.42,95600,{"date":938,"open":939,"high":933,"low":912,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-19",20.23,20.44,0.21,1.04,139200,{"date":945,"open":946,"high":947,"low":948,"close":939,"change":483,"percent_change":949,"volume":950,"transactions":9,"vwap":939},"2026-05-18",19.95,20.27,19.86,1.15,94500,{"date":952,"open":953,"high":925,"low":926,"close":926,"change":242,"percent_change":954,"volume":955,"transactions":9,"vwap":926},"2026-05-15",20.3,-0.84,92500,{"date":957,"open":857,"high":958,"low":959,"close":910,"change":920,"percent_change":960,"volume":961,"transactions":9,"vwap":910},"2026-05-14",20.2,19.55,2.8,342400,{"date":963,"open":964,"high":965,"low":966,"close":857,"change":515,"percent_change":693,"volume":967,"transactions":9,"vwap":857},"2026-05-13",19.7,19.87,19.36,169000,{"date":969,"open":970,"high":971,"low":891,"close":972,"change":605,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-12",19.67,20.07,19.88,1.38,239800,{"date":976,"open":977,"high":978,"low":979,"close":897,"change":72,"percent_change":293,"volume":980,"transactions":9,"vwap":897},"2026-05-11",19.75,19.82,18.86,313300,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":438,"percent_change":122,"volume":987,"transactions":9,"vwap":986},"2026-05-08",19.3,19.68,19.17,19.66,162000,{"date":989,"open":845,"high":33,"low":990,"close":33,"change":215,"percent_change":991,"volume":992,"transactions":9,"vwap":33},"2026-05-07",18.79,3.16,169300,{"date":994,"open":878,"high":856,"low":845,"close":845,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":845},"2026-05-06",-0.4,-2.06,224200,{"date":999,"open":1000,"high":1001,"low":892,"close":892,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":892},"2026-05-05",19.65,19.84,-0.6,-3,129900,{"date":1006,"open":1007,"high":918,"low":1008,"close":926,"change":337,"percent_change":920,"volume":1009,"transactions":9,"vwap":926},"2026-05-04",19.93,19.81,320600,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-01",20.040001,20.059999,19.54,19.89,-0.21,-1.04,166900,{"date":1020,"open":1021,"high":1022,"low":1021,"close":904,"change":775,"percent_change":1023,"volume":1024,"transactions":9,"vwap":904},"2026-04-30",19.44,20.14,2.55,119000,{"date":1026,"open":1027,"high":1028,"low":892,"close":33,"change":1029,"percent_change":551,"volume":1030,"transactions":9,"vwap":33},"2026-04-29",19.58,19.72,-0.04,64000,{"date":1032,"open":1033,"high":1000,"low":1033,"close":906,"change":439,"percent_change":1034,"volume":1035,"transactions":9,"vwap":906},"2026-04-28",19.34,1.76,88700,{"date":1037,"open":983,"high":986,"low":859,"close":983,"change":399,"percent_change":399,"volume":1038,"transactions":9,"vwap":983},"2026-04-27",66600,{"date":1040,"open":1041,"high":1041,"low":1042,"close":983,"change":242,"percent_change":1043,"volume":1044,"transactions":9,"vwap":983},"2026-04-24",19.57,19.24,-0.87,64500,{"date":1046,"open":838,"high":1027,"low":873,"close":865,"change":632,"percent_change":1047,"volume":1048,"transactions":9,"vwap":865},"2026-04-23",2.26,78900,{"date":1050,"open":833,"high":859,"low":832,"close":864,"change":482,"percent_change":941,"volume":1051,"transactions":9,"vwap":864},"2026-04-22",139900,{"date":1053,"open":604,"high":1054,"low":604,"close":845,"change":700,"percent_change":1055,"volume":1056,"transactions":9,"vwap":845},"2026-04-21",19.2,1.39,93000,{"date":1058,"open":1059,"high":1060,"low":1061,"close":631,"change":302,"percent_change":1062,"volume":1063,"transactions":9,"vwap":631},"2026-04-20",18.96,19.09,18.67,-0.69,107100,{"date":1065,"open":990,"high":1066,"low":657,"close":1067,"change":178,"percent_change":893,"volume":1068,"transactions":9,"vwap":1067},"2026-04-17",19.07,18.87,147900,{"date":1070,"open":891,"high":1071,"low":630,"close":1072,"change":801,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-16",19.46,18.9,-1.82,149900,{"date":1076,"open":33,"high":33,"low":859,"close":859,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":859},"2026-04-15",-0.38,-1.94,84800,{"date":1081,"open":872,"high":986,"low":1082,"close":905,"change":430,"percent_change":724,"volume":1083,"transactions":9,"vwap":905},"2026-04-14",19.26,79000,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1000,"change":899,"percent_change":818,"volume":1089,"transactions":9,"vwap":1000},"2026-04-13",19.83,19.98,19.45,66300,{"date":1091,"open":903,"high":934,"low":1092,"close":1093,"change":812,"percent_change":874,"volume":1094,"transactions":9,"vwap":1093},"2026-04-10",19.71,19.73,56700,{"date":1096,"open":927,"high":1097,"low":946,"close":1098,"change":1016,"percent_change":1017,"volume":1099,"transactions":9,"vwap":1098},"2026-04-09",20.32,20.01,56500,{"date":1101,"open":926,"high":1102,"low":1093,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-08",20.26,20.22,0.18,0.9,108600,{"date":1108,"open":1008,"high":904,"low":1008,"close":1012,"change":700,"percent_change":501,"volume":1109,"transactions":9,"vwap":1012},"2026-04-07",78600,{"date":1111,"open":865,"high":1008,"low":1112,"close":1113,"change":25,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-06",19.35,19.78,0.87,69000,{"date":1117,"open":904,"high":1118,"low":839,"close":897,"change":117,"percent_change":1119,"volume":1120,"transactions":9,"vwap":897},"2026-04-02",20.21,-1.95,98200,{"date":1122,"open":1041,"high":919,"low":845,"close":926,"change":122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":926},"2026-04-01",1.57,165500,{"date":1126,"open":1127,"high":947,"low":897,"close":1128,"change":622,"percent_change":1129,"volume":992,"transactions":9,"vwap":1128},"2026-03-31",20.15,19.69,-2.57,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1118,"change":242,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1118},"2026-03-30",20.5,20.049999,-0.83,75300,{"date":1137,"open":910,"high":1138,"low":1139,"close":1140,"change":353,"percent_change":465,"volume":1141,"transactions":9,"vwap":1140},"2026-03-27",20.58,20.16,20.38,60000,{"date":1143,"open":1144,"high":1145,"low":958,"close":1145,"change":605,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-03-26",20.25,20.52,1.33,74400,{"date":1149,"open":1132,"high":1150,"low":1144,"close":1144,"change":1016,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1144},"2026-03-25",20.51,-1.03,62600,{"date":1154,"open":904,"high":1155,"low":904,"close":1156,"change":941,"percent_change":942,"volume":1157,"transactions":9,"vwap":1156},"2026-03-24",20.6,20.46,87300,{"date":1159,"open":1140,"high":1145,"low":904,"close":1144,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1144},"2026-03-23",0.15,0.75,109800,{"date":1164,"open":1132,"high":1165,"low":904,"close":904,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":904},"2026-03-20",20.72,-0.48,-2.33,301000,{"date":1170,"open":1171,"high":1172,"low":958,"close":1138,"change":253,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1138},"2026-03-19",20.43,20.62,0.68,110000,{"date":1176,"open":1177,"high":1177,"low":1102,"close":940,"change":283,"percent_change":1178,"volume":1179,"transactions":9,"vwap":940},"2026-03-18",20.55,-0.44,51300,{"date":1181,"open":1182,"high":1183,"low":1097,"close":933,"change":57,"percent_change":1184,"volume":1185,"transactions":9,"vwap":933},"2026-03-17",20.39,20.64,0.49,62400,{"date":1187,"open":1188,"high":1189,"low":939,"close":1171,"change":1190,"percent_change":57,"volume":1191,"transactions":9,"vwap":1171},"2026-03-16",20.56,20.57,0.02,91700,{"date":1193,"open":1194,"high":1195,"low":1139,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-13",20.59,20.76,20.41,-0.22,-1.07,127300,{"date":1201,"open":1202,"high":30,"low":918,"close":1203,"change":312,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-12",20.47,20.63,0.98,121600,{"date":1207,"open":1208,"high":1209,"low":1118,"close":1171,"change":1210,"percent_change":408,"volume":1211,"transactions":9,"vwap":1171},"2026-03-11",20.45,20.65,-0.07,81100,{"date":1213,"open":918,"high":1214,"low":1103,"close":1132,"change":178,"percent_change":263,"volume":1215,"transactions":9,"vwap":1132},"2026-03-10",20.69,114800,{"date":1217,"open":1218,"high":1219,"low":926,"close":933,"change":223,"percent_change":973,"volume":1220,"transactions":9,"vwap":933},"2026-03-09",20.11,20.54,106400,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1144,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1144},"2026-03-06",20.7,20.19,-0.43,-2.08,88900,{"date":1229,"open":1177,"high":1230,"low":1097,"close":1231,"change":482,"percent_change":523,"volume":1232,"transactions":9,"vwap":1231},"2026-03-05",20.75,20.68,164100,{"date":1234,"open":1145,"high":1183,"low":1127,"close":1183,"change":380,"percent_change":736,"volume":1235,"transactions":9,"vwap":1183},"2026-03-04",79800,{"date":1237,"open":1132,"high":1194,"low":1238,"close":1194,"change":542,"percent_change":380,"volume":1239,"transactions":9,"vwap":1194},"2026-03-03",20.13,130100,{"date":1241,"open":925,"high":1223,"low":1118,"close":1138,"change":223,"percent_change":973,"volume":772,"transactions":9,"vwap":1138},"2026-03-02",{"date":1243,"open":1097,"high":1156,"low":1133,"close":953,"change":283,"percent_change":1178,"volume":1244,"transactions":9,"vwap":953},"2026-02-27",106300,{"date":1246,"open":1139,"high":925,"low":934,"close":1182,"change":594,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1182},"2026-02-26",0.79,113700,{"date":1250,"open":958,"high":1251,"low":1252,"close":939,"change":542,"percent_change":380,"volume":1253,"transactions":9,"vwap":939},"2026-02-25",20.33,19.91,143600,{"date":1255,"open":1256,"high":1132,"low":1139,"close":1103,"change":233,"percent_change":516,"volume":1257,"transactions":9,"vwap":1103},"2026-02-24",20.4,102800,{"date":1259,"open":1260,"high":1177,"low":958,"close":1145,"change":700,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1145},"2026-02-23",20.34,1.28,160700,{"date":1264,"open":1202,"high":925,"low":910,"close":1102,"change":242,"percent_change":1134,"volume":1265,"transactions":9,"vwap":1102},"2026-02-20",133000,{"date":1267,"open":1103,"high":1156,"low":919,"close":1171,"change":1104,"percent_change":112,"volume":1268,"transactions":9,"vwap":1171},"2026-02-19",196900,{"date":1270,"open":1182,"high":1219,"low":958,"close":1144,"change":178,"percent_change":263,"volume":1271,"transactions":9,"vwap":1144},"2026-02-18",146900,{"date":1273,"open":1102,"high":1202,"low":926,"close":924,"change":1190,"percent_change":57,"volume":1274,"transactions":9,"vwap":924},"2026-02-17",202300,{"date":1276,"open":1098,"high":1177,"low":1277,"close":1102,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1102},"2026-02-13",19.94,0.25,1.25,301700,{"date":1282,"open":926,"high":1118,"low":1086,"close":1098,"change":1029,"percent_change":551,"volume":1283,"transactions":9,"vwap":1098},"2026-02-12",134000,{"date":1285,"open":1133,"high":1103,"low":948,"close":1133,"change":399,"percent_change":399,"volume":1239,"transactions":9,"vwap":1133},"2026-02-11",{"date":1287,"open":1022,"high":1288,"low":977,"close":1133,"change":399,"percent_change":399,"volume":1289,"transactions":9,"vwap":1133},"2026-02-10",20.24,222900,{"date":1291,"open":948,"high":927,"low":959,"close":1133,"change":756,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1133},"2026-02-09",1.52,229300,{"date":1295,"open":946,"high":1224,"low":891,"close":977,"change":1077,"percent_change":1296,"volume":1297,"transactions":9,"vwap":977},"2026-02-06",-1.89,131800,{"date":1299,"open":1300,"high":1127,"low":1301,"close":1238,"change":173,"percent_change":215,"volume":1302,"transactions":9,"vwap":1238},"2026-02-05",19.92,19.41,148700,{"date":1304,"open":1300,"high":1103,"low":903,"close":1098,"change":242,"percent_change":954,"volume":1305,"transactions":9,"vwap":1098},"2026-02-04",143400,{"date":1307,"open":912,"high":939,"low":903,"close":927,"change":430,"percent_change":724,"volume":1308,"transactions":9,"vwap":927},"2026-02-03",141300,{"date":1310,"open":934,"high":1132,"low":919,"close":958,"change":1311,"percent_change":1160,"volume":1312,"transactions":9,"vwap":958},"2026-02-02",0.03,280900,{"date":1314,"open":924,"high":1182,"low":1315,"close":910,"change":692,"percent_change":928,"volume":1316,"transactions":9,"vwap":910},"2026-01-30",19.8,173900,{"date":1318,"open":924,"high":1194,"low":958,"close":1196,"change":381,"percent_change":701,"volume":1319,"transactions":9,"vwap":1196},"2026-01-29",171500,{"date":1321,"open":1103,"high":1171,"low":1322,"close":917,"change":724,"percent_change":1323,"volume":1324,"transactions":9,"vwap":917},"2026-01-28",20.030001,-0.49,122800,{"date":1326,"open":1007,"high":1182,"low":1300,"close":1103,"change":312,"percent_change":26,"volume":1327,"transactions":9,"vwap":1103},"2026-01-27",128100,{"date":1329,"open":959,"high":971,"low":1088,"close":919,"change":766,"percent_change":1330,"volume":1331,"transactions":9,"vwap":919},"2026-01-26",2.98,144500,{"date":1333,"open":906,"high":1334,"low":1021,"close":1021,"change":399,"percent_change":399,"volume":1335,"transactions":9,"vwap":1021},"2026-01-23",19.77,122900,{"date":1337,"open":964,"high":1334,"low":866,"close":1021,"change":551,"percent_change":243,"volume":1338,"transactions":9,"vwap":1021},"2026-01-22",172000,{"date":1340,"open":1301,"high":964,"low":891,"close":906,"change":223,"percent_change":1341,"volume":1342,"transactions":9,"vwap":906},"2026-01-21",1.45,125700,{"date":1344,"open":1345,"high":1346,"low":858,"close":966,"change":25,"percent_change":112,"volume":1347,"transactions":9,"vwap":966},"2026-01-20",19.08,19.43,149000,{"date":1349,"open":1350,"high":1054,"low":1072,"close":838,"change":482,"percent_change":941,"volume":1351,"transactions":9,"vwap":838},"2026-01-16",19.1,101600,{"date":1353,"open":1345,"high":851,"low":1354,"close":851,"change":380,"percent_change":700,"volume":1355,"transactions":9,"vwap":851},"2026-01-15",18.91,85400,{"date":1357,"open":620,"high":1358,"low":620,"close":1350,"change":941,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1350},"2026-01-14",19.21,1.11,88100,{"date":1362,"open":1363,"high":1072,"low":666,"close":620,"change":78,"percent_change":1364,"volume":1239,"transactions":9,"vwap":620},"2026-01-13",18.54,1.78,{"date":1366,"open":705,"high":1367,"low":1368,"close":649,"change":399,"percent_change":399,"volume":1369,"transactions":9,"vwap":649},"2026-01-12",18.65,18.41,132700,{"date":1371,"open":674,"high":640,"low":674,"close":649,"change":1104,"percent_change":1204,"volume":1372,"transactions":9,"vwap":649},"2026-01-09",91400,{"date":1374,"open":1375,"high":629,"low":1375,"close":674,"change":742,"percent_change":1376,"volume":1377,"transactions":9,"vwap":674},"2026-01-08",18.030001,2.05,96100,{"date":1379,"open":691,"high":592,"low":1380,"close":722,"change":293,"percent_change":1381,"volume":1382,"transactions":9,"vwap":722},"2026-01-07",17.98,-1.37,226000,{"date":1384,"open":648,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-01-06",18.77,18.25,18.26,-0.51,-2.72,233500,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1385,"change":1396,"percent_change":632,"volume":1397,"transactions":9,"vwap":1385},"2026-01-05",18.69,18.81,18.39,0.08,103900,{"date":1399,"open":664,"high":1393,"low":1400,"close":1393,"change":1160,"percent_change":1401,"volume":767,"transactions":9,"vwap":1393},"2026-01-02",18.32,0.81,{"date":1403,"open":1394,"high":1072,"low":1404,"close":1363,"change":692,"percent_change":1405,"volume":1335,"transactions":9,"vwap":1363},"2025-12-31",18.51,-1.28,{"date":1407,"open":1408,"high":990,"low":640,"close":590,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":590},"2025-12-30",18.62,0.13,0.7,129800,{"date":1413,"open":590,"high":1072,"low":1363,"close":1367,"change":893,"percent_change":447,"volume":1414,"transactions":9,"vwap":1367},"2025-12-29",127900,{"date":1416,"open":619,"high":630,"low":611,"close":1394,"change":57,"percent_change":1417,"volume":1024,"transactions":9,"vwap":1394},"2025-12-26",0.53,{"date":1419,"open":1420,"high":1067,"low":1408,"close":602,"change":380,"percent_change":605,"volume":1421,"transactions":9,"vwap":602},"2025-12-24",18.73,41100,{"date":1423,"open":1424,"high":590,"low":1424,"close":604,"change":430,"percent_change":194,"volume":1425,"transactions":9,"vwap":604},"2025-12-23",18.37,174200,{"date":1427,"open":1404,"high":1428,"low":705,"close":1429,"change":253,"percent_change":667,"volume":1430,"transactions":9,"vwap":1429},"2025-12-22",18.76,18.68,189700,{"date":1432,"open":639,"high":1061,"low":657,"close":1363,"change":320,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1363},"2025-12-19",-1.23,713400,{"date":1436,"open":1393,"high":593,"low":1404,"close":1385,"change":1104,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1385},"2025-12-18",0.97,114600,{"date":1440,"open":1420,"high":1394,"low":603,"close":711,"change":263,"percent_change":1441,"volume":1442,"transactions":9,"vwap":711},"2025-12-17",-0.8,121200,{"date":1444,"open":1072,"high":823,"low":665,"close":631,"change":1016,"percent_change":1445,"volume":1446,"transactions":9,"vwap":631},"2025-12-16",-1.11,198100,{"date":1448,"open":1060,"high":1060,"low":1428,"close":833,"change":253,"percent_change":1449,"volume":1450,"transactions":9,"vwap":833},"2025-12-15",0.74,99800,{"date":1452,"open":823,"high":1060,"low":1428,"close":1394,"change":1016,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1394},"2025-12-12",-1.1,106800,{"date":1456,"open":1059,"high":1042,"low":823,"close":847,"change":399,"percent_change":399,"volume":1457,"transactions":9,"vwap":847},"2025-12-11",152000,{"date":1459,"open":873,"high":1042,"low":1072,"close":847,"change":72,"percent_change":515,"volume":1460,"transactions":9,"vwap":847},"2025-12-10",136200,{"date":1462,"open":841,"high":1033,"low":1066,"close":1066,"change":242,"percent_change":860,"volume":1463,"transactions":9,"vwap":1066},"2025-12-09",102700,{"date":1465,"open":846,"high":1071,"low":840,"close":1042,"change":407,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1042},"2025-12-08",-0.31,107300,{"date":1469,"open":880,"high":879,"low":1350,"close":983,"change":438,"percent_change":122,"volume":921,"transactions":9,"vwap":983},"2025-12-05",{"date":1471,"open":847,"high":1088,"low":847,"close":1042,"change":508,"percent_change":742,"volume":1472,"transactions":9,"vwap":1042},"2025-12-04",94000,{"date":1474,"open":1059,"high":1475,"low":1059,"close":985,"change":594,"percent_change":1476,"volume":1271,"transactions":9,"vwap":985},"2025-12-03",19.32,0.84,{"date":1478,"open":891,"high":856,"low":1354,"close":873,"change":1323,"percent_change":1479,"volume":1480,"transactions":9,"vwap":873},"2025-12-02",-2.51,197200,{"date":1482,"open":1483,"high":1484,"low":983,"close":856,"change":72,"percent_change":515,"volume":1485,"transactions":9,"vwap":856},"2025-12-01",19.37,19.59,114300,{"date":1487,"open":983,"high":906,"low":859,"close":959,"change":736,"percent_change":1488,"volume":1489,"transactions":9,"vwap":959},"2025-11-28",1.24,59100,{"date":1491,"open":886,"high":892,"low":840,"close":891,"change":508,"percent_change":1492,"volume":1493,"transactions":9,"vwap":891},"2025-11-26",0.36,90500,{"date":1495,"open":880,"high":859,"low":833,"close":1042,"change":700,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1042},"2025-11-25",1.37,108200,{"date":1499,"open":1393,"high":1060,"low":1408,"close":1500,"change":25,"percent_change":1105,"volume":1501,"transactions":9,"vwap":1500},"2025-11-24",18.98,92600,{"date":1503,"open":706,"high":1504,"low":649,"close":1394,"change":173,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1394},"2025-11-21",18.99,0.64,126400,{"date":1508,"open":640,"high":1509,"low":1404,"close":1393,"change":253,"percent_change":1161,"volume":1510,"transactions":9,"vwap":1393},"2025-11-20",18.92,119300,{"date":1512,"open":1513,"high":1514,"low":698,"close":1515,"change":899,"percent_change":1225,"volume":1516,"transactions":9,"vwap":1515},"2025-11-19",18.52,18.75,18.55,101100,{"date":1518,"open":1393,"high":620,"low":1513,"close":665,"change":893,"percent_change":447,"volume":1519,"transactions":9,"vwap":665},"2025-11-18",97800,{"date":1521,"open":1346,"high":1346,"low":631,"close":990,"change":780,"percent_change":1522,"volume":1523,"transactions":9,"vwap":990},"2025-11-17",-3.34,105600,{"date":1525,"open":1504,"high":1021,"low":1354,"close":1021,"change":509,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1021},"2025-11-14",2.1,112100,{"date":1529,"open":823,"high":885,"low":640,"close":864,"change":122,"percent_change":1530,"volume":713,"transactions":9,"vwap":864},"2025-11-13",1.66,{"date":1532,"open":1533,"high":845,"low":1408,"close":1420,"change":399,"percent_change":399,"volume":1534,"transactions":9,"vwap":1420},"2025-11-12",18.64,209600,{"date":1536,"open":640,"high":832,"low":580,"close":1420,"change":1409,"percent_change":1410,"volume":1537,"transactions":9,"vwap":1420},"2025-11-11",157100,{"date":1539,"open":1540,"high":1533,"low":735,"close":640,"change":122,"percent_change":1541,"volume":1542,"transactions":9,"vwap":640},"2025-11-10",18.29,1.69,336200,{"date":1544,"open":1545,"high":657,"low":1546,"close":1540,"change":430,"percent_change":194,"volume":1547,"transactions":9,"vwap":1540},"2025-11-07",18.17,18.02,78000,{"date":1549,"open":1550,"high":642,"low":716,"close":642,"change":482,"percent_change":650,"volume":1551,"transactions":9,"vwap":642},"2025-11-06",18.2,100400,{"date":1553,"open":1554,"high":641,"low":1555,"close":641,"change":223,"percent_change":1556,"volume":1557,"transactions":9,"vwap":641},"2025-11-05",18.21,17.89,1.56,151300,{"date":1559,"open":1380,"high":691,"low":1560,"close":1561,"change":293,"percent_change":1381,"volume":1480,"transactions":9,"vwap":1561},"2025-11-04",17.68,17.99,{"date":1563,"open":683,"high":1564,"low":683,"close":1565,"change":542,"percent_change":380,"volume":1566,"transactions":9,"vwap":1565},"2025-11-03",18.58,18.24,460600,{"date":1568,"open":1404,"high":640,"low":690,"close":582,"change":806,"percent_change":516,"volume":1569,"transactions":9,"vwap":582},"2025-10-31",205300,{"date":1571,"open":657,"high":640,"low":657,"close":664,"change":941,"percent_change":949,"volume":1572,"transactions":9,"vwap":664},"2025-10-30",103600,{"date":1574,"open":630,"high":823,"low":1540,"close":1540,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1540},"2025-10-29",-0.58,-3.07,114100,{"date":1579,"open":619,"high":847,"low":1408,"close":1067,"change":430,"percent_change":194,"volume":1580,"transactions":9,"vwap":1067},"2025-10-28",123000,{"date":1582,"open":823,"high":873,"low":619,"close":620,"change":1029,"percent_change":1016,"volume":1583,"transactions":9,"vwap":620},"2025-10-27",67700,{"date":1585,"open":1345,"high":1060,"low":591,"close":1586,"change":283,"percent_change":43,"volume":1587,"transactions":9,"vwap":1586},"2025-10-24",18.93,77800,{"date":1589,"open":1345,"high":1345,"low":990,"close":847,"change":438,"percent_change":1590,"volume":1591,"transactions":9,"vwap":847},"2025-10-23",0.32,53100,{"date":1593,"open":1504,"high":858,"low":1514,"close":1059,"change":542,"percent_change":380,"volume":1594,"transactions":9,"vwap":1059},"2025-10-22",66000,{"date":1596,"open":1586,"high":1066,"low":1067,"close":833,"change":178,"percent_change":893,"volume":1597,"transactions":9,"vwap":833},"2025-10-21",76600,{"date":1599,"open":1514,"high":845,"low":611,"close":1500,"change":736,"percent_change":1261,"volume":1600,"transactions":9,"vwap":1500},"2025-10-20",120000,{"date":1602,"open":674,"high":631,"low":1424,"close":631,"change":605,"percent_change":1603,"volume":1604,"transactions":9,"vwap":631},"2025-10-17",1.46,77300,{"date":1606,"open":649,"high":1607,"low":676,"close":666,"change":283,"percent_change":1166,"volume":1608,"transactions":9,"vwap":666},"2025-10-16",18.7,104200,{"date":1610,"open":1515,"high":1514,"low":592,"close":649,"change":438,"percent_change":1590,"volume":1611,"transactions":9,"vwap":649},"2025-10-15",85600,{"date":1613,"open":1614,"high":1533,"low":641,"close":664,"change":455,"percent_change":1184,"volume":1615,"transactions":9,"vwap":664},"2025-10-14",18.28,133500,{"date":1617,"open":1386,"high":592,"low":690,"close":1368,"change":1590,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1368},"2025-10-13",1.77,90100,{"date":1621,"open":657,"high":1622,"low":728,"close":1623,"change":1197,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-10-10",18.46,18.09,-1.2,108400,{"date":1627,"open":1533,"high":631,"low":657,"close":642,"change":362,"percent_change":1628,"volume":1629,"transactions":9,"vwap":642},"2025-10-09",-1.72,92300,{"date":1631,"open":631,"high":631,"low":1363,"close":665,"change":194,"percent_change":583,"volume":1632,"transactions":9,"vwap":665},"2025-10-08",74000,{"date":1634,"open":1424,"high":1514,"low":642,"close":631,"change":439,"percent_change":205,"volume":1635,"transactions":9,"vwap":631},"2025-10-07",95100,{"date":1637,"open":1513,"high":611,"low":603,"close":603,"change":464,"percent_change":780,"volume":1519,"transactions":9,"vwap":603},"2025-10-06",{"date":1639,"open":711,"high":1607,"low":1404,"close":1513,"change":899,"percent_change":1225,"volume":1640,"transactions":9,"vwap":1513},"2025-10-03",73300,{"date":1642,"open":601,"high":1408,"low":601,"close":640,"change":1104,"percent_change":1204,"volume":1643,"transactions":9,"vwap":640},"2025-10-02",83600,{"date":1645,"open":711,"high":665,"low":601,"close":601,"change":320,"percent_change":1433,"volume":1646,"transactions":9,"vwap":601},"2025-10-01",47800,{"date":1648,"open":640,"high":1367,"low":1424,"close":1367,"change":438,"percent_change":1590,"volume":1649,"transactions":9,"vwap":1367},"2025-09-30",146200,{"date":1651,"open":1515,"high":711,"low":603,"close":711,"change":1311,"percent_change":594,"volume":1652,"transactions":9,"vwap":711},"2025-09-29",71000,{"date":1654,"open":665,"high":1514,"low":592,"close":649,"change":194,"percent_change":583,"volume":1655,"transactions":9,"vwap":649},"2025-09-26",75800,{"date":1657,"open":1061,"high":1393,"low":1404,"close":1061,"change":1311,"percent_change":594,"volume":1658,"transactions":9,"vwap":1061},"2025-09-25",69100,{"date":1660,"open":629,"high":1367,"low":674,"close":1533,"change":1409,"percent_change":1410,"volume":1661,"transactions":9,"vwap":1533},"2025-09-24",61200,{"date":1663,"open":690,"high":1404,"low":690,"close":1404,"change":439,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1404},"2025-09-23",1.87,92900,{"date":1667,"open":582,"high":705,"low":690,"close":1545,"change":72,"percent_change":806,"volume":1253,"transactions":9,"vwap":1545},"2025-09-22",{"date":1669,"open":1514,"high":1514,"low":621,"close":621,"change":583,"percent_change":1670,"volume":1671,"transactions":9,"vwap":621},"2025-09-19",-3.14,255700,{"date":1673,"open":1514,"high":979,"low":1533,"close":1394,"change":1311,"percent_change":594,"volume":1665,"transactions":9,"vwap":1394},"2025-09-18",{"date":1675,"open":642,"high":619,"low":642,"close":590,"change":381,"percent_change":1123,"volume":1676,"transactions":9,"vwap":590},"2025-09-17",134700,{"date":1678,"open":1515,"high":1420,"low":629,"close":698,"change":551,"percent_change":1198,"volume":1679,"transactions":9,"vwap":698},"2025-09-16",98800,{"date":1681,"open":664,"high":1420,"low":603,"close":1393,"change":650,"percent_change":313,"volume":1682,"transactions":9,"vwap":1393},"2025-09-15",221400,{"date":1684,"open":665,"high":1367,"low":674,"close":666,"change":893,"percent_change":390,"volume":1685,"transactions":9,"vwap":666},"2025-09-12",111300,{"date":1687,"open":639,"high":665,"low":639,"close":665,"change":700,"percent_change":1688,"volume":1689,"transactions":9,"vwap":665},"2025-09-11",1.42,105800,{"date":1691,"open":580,"high":717,"low":657,"close":1424,"change":542,"percent_change":380,"volume":1692,"transactions":9,"vwap":1424},"2025-09-10",92000,{"date":1694,"open":1554,"high":698,"low":1554,"close":699,"change":1311,"percent_change":594,"volume":1695,"transactions":9,"vwap":699},"2025-09-09",86200,{"date":1697,"open":580,"high":1404,"low":1698,"close":676,"change":1210,"percent_change":1077,"volume":1699,"transactions":9,"vwap":676},"2025-09-08",18.13,162100,{"date":1701,"open":629,"high":711,"low":673,"close":603,"change":178,"percent_change":893,"volume":1625,"transactions":9,"vwap":603},"2025-09-05",{"date":1703,"open":1513,"high":1513,"low":1550,"close":705,"change":746,"percent_change":72,"volume":1704,"transactions":9,"vwap":705},"2025-09-04",83200,{"date":1706,"open":674,"high":611,"low":657,"close":629,"change":399,"percent_change":399,"volume":1707,"transactions":9,"vwap":629},"2025-09-03",100000,{"date":1709,"open":1368,"high":1428,"low":603,"close":629,"change":812,"percent_change":1710,"volume":1711,"transactions":9,"vwap":629},"2025-09-02",-1.5,100600,{"date":1713,"open":1564,"high":1428,"low":664,"close":648,"change":337,"percent_change":141,"volume":1714,"transactions":9,"vwap":648},"2025-08-29",57100,{"date":1716,"open":705,"high":1367,"low":705,"close":611,"change":407,"percent_change":362,"volume":1106,"transactions":9,"vwap":611},"2025-08-28",{"date":1718,"open":1404,"high":1514,"low":674,"close":1061,"change":57,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1061},"2025-08-27",0.54,67500,{"date":1722,"open":1368,"high":640,"low":699,"close":706,"change":253,"percent_change":667,"volume":1723,"transactions":9,"vwap":706},"2025-08-26",97500,{"date":1725,"open":1607,"high":1514,"low":1368,"close":705,"change":293,"percent_change":168,"volume":1726,"transactions":9,"vwap":705},"2025-08-25",88400,{"date":1728,"open":1513,"high":1607,"low":629,"close":1429,"change":594,"percent_change":595,"volume":1120,"transactions":9,"vwap":1429},"2025-08-22",{"date":1730,"open":705,"high":611,"low":1731,"close":1513,"change":438,"percent_change":78,"volume":1732,"transactions":9,"vwap":1513},"2025-08-21",18.35,67900,{"date":1734,"open":1540,"high":698,"low":582,"close":1622,"change":1409,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1622},"2025-08-20",0.71,69600,{"date":1738,"open":1368,"high":580,"low":673,"close":676,"change":72,"percent_change":806,"volume":1739,"transactions":9,"vwap":676},"2025-08-19",96400,{"date":1741,"open":1424,"high":601,"low":673,"close":674,"change":72,"percent_change":806,"volume":1742,"transactions":9,"vwap":674},"2025-08-18",96700,{"date":1744,"open":665,"high":1393,"low":1424,"close":705,"change":893,"percent_change":390,"volume":1745,"transactions":9,"vwap":705},"2025-08-15",91100,{"date":1747,"open":648,"high":648,"low":1387,"close":711,"change":464,"percent_change":195,"volume":1748,"transactions":9,"vwap":711},"2025-08-14",125600,{"date":1750,"open":1368,"high":1514,"low":683,"close":602,"change":1590,"percent_change":1751,"volume":1752,"transactions":9,"vwap":602},"2025-08-13",1.74,178400,{"date":1754,"open":1380,"high":603,"low":489,"close":1395,"change":794,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1395},"2025-08-12",2.45,281900,{"date":1758,"open":522,"high":1759,"low":497,"close":1760,"change":455,"percent_change":775,"volume":1761,"transactions":9,"vwap":1760},"2025-08-11",17.97,17.95,233100,{"date":1763,"open":463,"high":699,"low":463,"close":572,"change":612,"percent_change":1764,"volume":1765,"transactions":9,"vwap":572},"2025-08-08",2.23,251400,{"date":1767,"open":1768,"high":716,"low":770,"close":765,"change":1769,"percent_change":1479,"volume":1569,"transactions":9,"vwap":765},"2025-08-07",17.82,-0.45,{"date":1771,"open":603,"high":664,"low":572,"close":1772,"change":117,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-08-06",17.92,-2.13,168800,{"date":1776,"open":631,"high":631,"low":621,"close":642,"change":1062,"percent_change":1777,"volume":1778,"transactions":9,"vwap":642},"2025-08-05",-3.63,167900,{"date":1780,"open":593,"high":1082,"low":593,"close":845,"change":253,"percent_change":1449,"volume":1781,"transactions":9,"vwap":845},"2025-08-04",357200,{"date":1783,"open":593,"high":1060,"low":706,"close":979,"change":1311,"percent_change":594,"volume":1784,"transactions":9,"vwap":979},"2025-08-01",214000,{"date":1786,"open":631,"high":845,"low":1429,"close":832,"change":57,"percent_change":1417,"volume":1787,"transactions":9,"vwap":832},"2025-07-31",101900,{"date":1789,"open":1367,"high":619,"low":1515,"close":1420,"change":1190,"percent_change":337,"volume":1790,"transactions":9,"vwap":1420},"2025-07-30",86500,{"date":1792,"open":706,"high":1385,"low":666,"close":602,"change":650,"percent_change":313,"volume":1793,"transactions":9,"vwap":602},"2025-07-29",137300,{"date":1795,"open":1363,"high":1533,"low":1368,"close":698,"change":283,"percent_change":1166,"volume":1796,"transactions":9,"vwap":698},"2025-07-28",70800,{"date":1798,"open":664,"high":665,"low":676,"close":1564,"change":57,"percent_change":1719,"volume":1360,"transactions":9,"vwap":1564},"2025-07-25",{"date":1800,"open":1515,"high":1564,"low":1424,"close":717,"change":430,"percent_change":194,"volume":1801,"transactions":9,"vwap":717},"2025-07-24",100500,{"date":1803,"open":1404,"high":665,"low":1368,"close":664,"change":482,"percent_change":650,"volume":1804,"transactions":9,"vwap":664},"2025-07-23",54300,{"date":1806,"open":1387,"high":1393,"low":1386,"close":1622,"change":312,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1622},"2025-07-22",1.1,89300,{"date":1810,"open":664,"high":1513,"low":1550,"close":1387,"change":353,"percent_change":712,"volume":1811,"transactions":9,"vwap":1387},"2025-07-21",88500,{"date":1813,"open":676,"high":1363,"low":676,"close":603,"change":508,"percent_change":1814,"volume":1815,"transactions":9,"vwap":603},"2025-07-18",0.38,89800,{"date":1817,"open":580,"high":1607,"low":641,"close":676,"change":151,"percent_change":1151,"volume":1235,"transactions":9,"vwap":676},"2025-07-17",{"date":1819,"open":1607,"high":1607,"low":1622,"close":1513,"change":724,"percent_change":284,"volume":1820,"transactions":9,"vwap":1513},"2025-07-16",82000,{"date":1822,"open":664,"high":1393,"low":664,"close":1408,"change":1396,"percent_change":632,"volume":1823,"transactions":9,"vwap":1408},"2025-07-15",63900,{"date":1825,"open":580,"high":1607,"low":580,"close":1363,"change":1396,"percent_change":632,"volume":1826,"transactions":9,"vwap":1363},"2025-07-14",84700,{"date":1828,"open":1513,"high":1533,"low":601,"close":1622,"change":283,"percent_change":1323,"volume":1829,"transactions":9,"vwap":1622},"2025-07-11",81200,{"date":1831,"open":629,"high":602,"low":1386,"close":1515,"change":78,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1515},"2025-07-10",1.81,113500,{"date":1835,"open":697,"high":1540,"low":716,"close":621,"change":178,"percent_change":893,"volume":1836,"transactions":9,"vwap":621},"2025-07-09",96800,{"date":1838,"open":1839,"high":639,"low":735,"close":1386,"change":399,"percent_change":399,"volume":1840,"transactions":9,"vwap":1386},"2025-07-08",18.19,64400,{"date":1842,"open":1550,"high":666,"low":1545,"close":1386,"change":302,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1386},"2025-07-07",-0.71,103100,{"date":1846,"open":1839,"high":580,"low":722,"close":674,"change":455,"percent_change":1184,"volume":1847,"transactions":9,"vwap":674},"2025-07-03",92800,{"date":1849,"open":699,"high":698,"low":572,"close":1540,"change":455,"percent_change":1184,"volume":1850,"transactions":9,"vwap":1540},"2025-07-02",126800,{"date":1852,"open":1363,"high":1564,"low":1853,"close":1550,"change":684,"percent_change":1854,"volume":1319,"transactions":9,"vwap":1550},"2025-07-01",18.14,-1.78,{"date":1856,"open":640,"high":1061,"low":601,"close":592,"change":899,"percent_change":1225,"volume":1665,"transactions":9,"vwap":592},"2025-06-30",{"date":1858,"open":649,"high":1072,"low":664,"close":611,"change":1029,"percent_change":1016,"volume":1859,"transactions":9,"vwap":611},"2025-06-27",110200,{"date":1861,"open":735,"high":1420,"low":673,"close":1367,"change":338,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1367},"2025-06-26",3.61,98500,{"date":1865,"open":1514,"high":979,"low":581,"close":581,"change":954,"percent_change":1866,"volume":1867,"transactions":9,"vwap":581},"2025-06-25",-4.46,180400,{"date":1869,"open":845,"high":983,"low":1428,"close":591,"change":329,"percent_change":1870,"volume":1871,"transactions":9,"vwap":591},"2025-06-24",-0.95,231100,{"date":1873,"open":885,"high":892,"low":1514,"close":847,"change":430,"percent_change":194,"volume":1874,"transactions":9,"vwap":847},"2025-06-23",142100,{"date":1876,"open":1877,"high":846,"low":832,"close":864,"change":337,"percent_change":766,"volume":1878,"transactions":9,"vwap":864},"2025-06-20",18.97,918800,{"date":1880,"open":619,"high":833,"low":640,"close":1586,"change":650,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1586},"2025-06-18",1.18,191800,{"date":1884,"open":1514,"high":1354,"low":649,"close":602,"change":407,"percent_change":362,"volume":1885,"transactions":9,"vwap":602},"2025-06-17",160400,{"date":1887,"open":699,"high":1354,"low":1400,"close":1385,"change":215,"percent_change":788,"volume":1888,"transactions":9,"vwap":1385},"2025-06-16",170000,{"date":1890,"open":657,"high":580,"low":722,"close":1545,"change":242,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1545},"2025-06-13",-0.93,394700,{"date":1894,"open":405,"high":1395,"low":437,"close":639,"change":141,"percent_change":1895,"volume":1896,"transactions":9,"vwap":639},"2025-06-12",3.32,184500,{"date":1898,"open":1759,"high":1623,"low":472,"close":472,"change":320,"percent_change":1405,"volume":1899,"transactions":9,"vwap":472},"2025-06-11",197500,{"date":1901,"open":582,"high":642,"low":1772,"close":1380,"change":293,"percent_change":1381,"volume":1902,"transactions":9,"vwap":1380},"2025-06-10",175800,{"date":1904,"open":1368,"high":611,"low":673,"close":582,"change":263,"percent_change":354,"volume":1905,"transactions":9,"vwap":582},"2025-06-09",195000,{"date":1907,"open":666,"high":1363,"low":1839,"close":674,"change":899,"percent_change":1225,"volume":1908,"transactions":9,"vwap":674},"2025-06-06",168400,{"date":1910,"open":642,"high":711,"low":1698,"close":1622,"change":1160,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1622},"2025-06-05",0.82,240300,{"date":1914,"open":841,"high":1042,"low":641,"close":642,"change":354,"percent_change":1915,"volume":1916,"transactions":9,"vwap":642},"2025-06-04",-4.29,158600,{"date":1918,"open":1509,"high":859,"low":1394,"close":841,"change":25,"percent_change":1105,"volume":1919,"transactions":9,"vwap":841},"2025-06-03",135200,{"date":1921,"open":1072,"high":880,"low":1607,"close":1059,"change":173,"percent_change":1505,"volume":1922,"transactions":9,"vwap":1059},"2025-06-02",148200,{"date":1924,"open":619,"high":1060,"low":1428,"close":591,"change":724,"percent_change":1925,"volume":1926,"transactions":9,"vwap":591},"2025-05-30",-0.53,84400,{"date":1928,"open":845,"high":851,"low":1394,"close":823,"change":893,"percent_change":954,"volume":1929,"transactions":9,"vwap":823},"2025-05-29",103300,{"date":1931,"open":878,"high":1932,"low":845,"close":1350,"change":1197,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1350},"2025-05-28",19.38,-1.14,120600,{"date":1936,"open":859,"high":892,"low":873,"close":1475,"change":594,"percent_change":1476,"volume":1937,"transactions":9,"vwap":1475},"2025-05-27",108100,{"date":1939,"open":619,"high":1054,"low":619,"close":886,"change":756,"percent_change":1940,"volume":1941,"transactions":9,"vwap":886},"2025-05-23",1.59,121400,{"date":1943,"open":845,"high":1345,"low":1428,"close":979,"change":194,"percent_change":1575,"volume":1944,"transactions":9,"vwap":979},"2025-05-22",100900,{"date":1946,"open":856,"high":856,"low":1509,"close":1877,"change":163,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1877},"2025-05-21",-2.17,154300,{"date":1950,"open":1042,"high":879,"low":880,"close":846,"change":337,"percent_change":473,"volume":1951,"transactions":9,"vwap":846},"2025-05-20",104100,{"date":1953,"open":830,"high":1475,"low":873,"close":881,"change":430,"percent_change":724,"volume":1954,"transactions":9,"vwap":881},"2025-05-19",87600,{"date":1956,"open":1082,"high":959,"low":838,"close":983,"change":194,"percent_change":1957,"volume":1958,"transactions":9,"vwap":983},"2025-05-16",-0.57,95200,{"date":1960,"open":985,"high":857,"low":1345,"close":1301,"change":1160,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1301},"2025-05-15",0.78,125400,{"date":1964,"open":892,"high":865,"low":885,"close":1082,"change":551,"percent_change":1151,"volume":1965,"transactions":9,"vwap":1082},"2025-05-14",114200,{"date":1967,"open":891,"high":977,"low":1060,"close":1071,"change":381,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1071},"2025-05-13",1.51,174800,{"date":1971,"open":858,"high":1932,"low":619,"close":985,"change":700,"percent_change":1496,"volume":1972,"transactions":9,"vwap":985},"2025-05-12",217000,{"date":1974,"open":841,"high":1975,"low":602,"close":1354,"change":482,"percent_change":941,"volume":1976,"transactions":9,"vwap":1354},"2025-05-09",19.14,219500,{"date":1978,"open":1196,"high":1196,"low":1408,"close":1067,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1067},"2025-05-08",-1.19,-5.93,512500,{"date":1983,"open":1098,"high":947,"low":1277,"close":1013,"change":438,"percent_change":756,"volume":1984,"transactions":9,"vwap":1013},"2025-05-07",150400,{"date":1986,"open":1127,"high":958,"low":970,"close":926,"change":362,"percent_change":807,"volume":1965,"transactions":9,"vwap":926},"2025-05-06",{"date":1988,"open":1223,"high":1223,"low":1144,"close":1097,"change":242,"percent_change":1134,"volume":1989,"transactions":9,"vwap":1097},"2025-05-05",176100,{"date":1991,"open":1102,"high":1183,"low":1238,"close":925,"change":1992,"percent_change":1993,"volume":861,"transactions":9,"vwap":925},"2025-05-02",0.45,2.25,{"date":1995,"open":934,"high":1202,"low":919,"close":1012,"change":508,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1012},"2025-05-01",0.35,94100,{"date":1999,"open":1224,"high":953,"low":1015,"close":2000,"change":233,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-04-30",19.97,-1.48,105300,{"date":2004,"open":1218,"high":1182,"low":1218,"close":947,"change":380,"percent_change":1278,"volume":2005,"transactions":9,"vwap":947},"2025-04-29",82100,{"date":186,"open":1127,"high":1140,"low":903,"close":1103,"change":508,"percent_change":1996,"volume":1692,"transactions":9,"vwap":1103}]