[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPHY":3,"homepage-market-summary":30,"stock-historical-SPHY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPHY","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 High Yield Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.3881,1.666008,"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},22.55,22.51,22.56,22.47,22.57,-0.02,-0.09,7114746.696979,23.95,22.3231,5615528.203630326,13.9,3596,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":151},"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",[98,103,108,113,118,123,128,133,138,142,146],{"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":22,"price":145,"is_up":39},"Utilities","XLU",41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":39},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},23.99,5168874,1886638879.111212,-3.26,"2025-04-25",[182,185,193,202,211,219,228,235,245,253,260,270,280,288,296,302,309,317,325,335,342,351,357,364,373,379,386,394,402,409,416,423,430,436,446,451,457,462,467,473,478,484,490,496,501,506,512,520,526,532,538,544,549,554,560,565,570,575,580,585,590,596,602,605,608,611,614,617,620,624,631,635,639,643,646,649,652,655,660,663,667,670,675,678,681,684,687,690,693,696,701,708,712,716,719,722,725,730,733,736,739,742,745,748,751,754,757,762,765,768,772,777,780,784,790,793,796,799,803,808,814,817,820,823,827,830,833,837,840,843,846,849,853,857,862,868,871,876,881,885,888,893,896,900,903,908,911,914,918,922,925,928,931,934,940,946,951,955,959,963,966,969,972,975,978,982,985,988,992,996,999,1003,1007,1013,1016,1022,1025,1029,1032,1036,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1201,1204,1207,1213,1219,1223,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1259,1262,1265,1268,1271,1274,1277,1280,1283,1287,1290,1293,1296,1300,1304,1307,1310,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1348,1351,1354,1357,1360,1363,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1552,1555,1558,1561,1564,1567,1570,1573,1576,1579,1584,1587,1590,1593,1596,1599,1602,1605,1609,1612,1615],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},12337,22.5263,{"date":186,"open":19,"high":187,"low":188,"close":21,"change":72,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",22.59,22.5322,0.31,8343428.47751,10646,22.571,{"date":194,"open":20,"high":195,"low":196,"close":195,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",22.5,22.44,0.02,0.09,8183837.491552,11590,22.4722,{"date":203,"open":17,"high":21,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",22.441,22.48,0.01,0.04,8762030.126171,11089,22.4926,{"date":212,"open":213,"high":214,"low":26,"close":20,"change":121,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",22.43,22.485,-0.53,20497814.565989,15092,22.398,{"date":220,"open":221,"high":222,"low":223,"close":187,"change":224,"percent_change":38,"volume":225,"transactions":226,"vwap":227},"2026-09-30",22.67,22.71,22.58,-0.05,12063950.454453,8454,22.6323,{"date":229,"open":222,"high":230,"low":223,"close":231,"change":224,"percent_change":38,"volume":232,"transactions":233,"vwap":234},"2026-09-29",22.715,22.64,13642526.737054,10712,22.6279,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":23,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",22.7,22.73,22.65,22.69,-0.4,15462647.608346,8412,22.6889,{"date":246,"open":247,"high":248,"low":238,"close":249,"change":22,"percent_change":23,"volume":250,"transactions":251,"vwap":252},"2026-09-25",22.8,22.82,22.78,6316625.345171,9966,22.7563,{"date":254,"open":255,"high":256,"low":249,"close":247,"change":224,"percent_change":38,"volume":257,"transactions":258,"vwap":259},"2026-09-24",22.83,22.87,4961177.847762,8623,22.8083,{"date":261,"open":262,"high":263,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",22.99,23.01,22.85,-0.18,-0.78,7720204.872118,16288,22.8758,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",23.04,23.05,23,23.03,0,2311412.268236,5340,23.0217,{"date":281,"open":282,"high":273,"low":263,"close":275,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",23.02,0.05,0.22,2817724.7319,4802,23.0258,{"date":289,"open":263,"high":290,"low":291,"close":292,"change":224,"percent_change":38,"volume":293,"transactions":294,"vwap":295},"2026-09-18",23.015,22.96,22.98,2722641.566612,4813,22.9808,{"date":297,"open":282,"high":272,"low":263,"close":275,"change":72,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",0.3,4146713.882315,5110,23.0248,{"date":303,"open":291,"high":275,"low":304,"close":291,"change":207,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",22.93,0.17,3316615.840537,7018,22.9794,{"date":310,"open":311,"high":312,"low":313,"close":313,"change":224,"percent_change":38,"volume":314,"transactions":315,"vwap":316},"2026-09-15",22.97,22.9799,22.92,7992042.986717,11930,22.9382,{"date":318,"open":311,"high":263,"low":319,"close":311,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",22.94,-0.03,-0.13,4929012.031349,7886,22.9846,{"date":326,"open":327,"high":328,"low":329,"close":274,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",23.06,23.08,22.995,-0.01,-0.04,4120956.692645,7543,23.0251,{"date":336,"open":327,"high":327,"low":262,"close":263,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",-0.1,-0.43,5780818.747364,8806,23.0206,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":320,"percent_change":321,"volume":348,"transactions":349,"vwap":350},"2026-09-09",23.14,23.16,23.1,23.11,4801923.697388,7692,23.1209,{"date":352,"open":353,"high":353,"low":344,"close":344,"change":22,"percent_change":23,"volume":354,"transactions":355,"vwap":356},"2026-09-08",23.17,3769876.393389,7312,23.1527,{"date":358,"open":353,"high":359,"low":360,"close":345,"change":330,"percent_change":331,"volume":361,"transactions":362,"vwap":363},"2026-09-04",23.18,23.15,2689069.925444,5796,23.1668,{"date":365,"open":353,"high":366,"low":367,"close":353,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",23.19,23.155,0.03,0.13,3815544.117624,6232,23.1762,{"date":374,"open":344,"high":353,"low":375,"close":344,"change":276,"percent_change":276,"volume":376,"transactions":377,"vwap":378},"2026-09-02",23.12,5417430.471137,9317,23.1515,{"date":380,"open":359,"high":381,"low":375,"close":344,"change":46,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-01",23.21,-0.9,7960250.561989,9727,23.1564,{"date":387,"open":388,"high":389,"low":390,"close":389,"change":197,"percent_change":198,"volume":391,"transactions":392,"vwap":393},"2026-08-31",23.31,23.35,23.3,3370073.427473,6023,23.322,{"date":395,"open":396,"high":397,"low":390,"close":398,"change":320,"percent_change":321,"volume":399,"transactions":400,"vwap":401},"2026-08-28",23.38,23.39,23.33,3233222.864991,5792,23.3293,{"date":403,"open":396,"high":404,"low":389,"close":405,"change":330,"percent_change":331,"volume":406,"transactions":407,"vwap":408},"2026-08-27",23.4,23.36,4377111.028191,6938,23.3662,{"date":410,"open":389,"high":397,"low":411,"close":412,"change":276,"percent_change":276,"volume":413,"transactions":414,"vwap":415},"2026-08-26",23.34,23.37,3141597.237819,5065,23.3506,{"date":417,"open":389,"high":396,"low":398,"close":412,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-25",0.06,0.26,3738352.435068,5374,23.353,{"date":424,"open":390,"high":425,"low":426,"close":388,"change":206,"percent_change":207,"volume":427,"transactions":428,"vwap":429},"2026-08-24",23.32,23.2801,2543687.486272,4581,23.3061,{"date":431,"open":388,"high":388,"low":432,"close":390,"change":368,"percent_change":369,"volume":433,"transactions":434,"vwap":435},"2026-08-21",23.2717,4057065.405508,5982,23.291,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":331,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-20",23.28,23.29,23.25,23.27,-0.17,2837656.813219,6200,23.2707,{"date":447,"open":425,"high":425,"low":439,"close":388,"change":207,"percent_change":305,"volume":448,"transactions":449,"vwap":450},"2026-08-19",3468341.013906,6669,23.3096,{"date":452,"open":438,"high":439,"low":453,"close":441,"change":22,"percent_change":23,"volume":454,"transactions":455,"vwap":456},"2026-08-18",23.24,2628913.838251,5909,23.2626,{"date":458,"open":388,"high":388,"low":438,"close":439,"change":22,"percent_change":23,"volume":459,"transactions":460,"vwap":461},"2026-08-17",2913222.415951,6396,23.2922,{"date":463,"open":398,"high":405,"low":390,"close":388,"change":22,"percent_change":23,"volume":464,"transactions":465,"vwap":466},"2026-08-14",3005159.015967,12364,23.3137,{"date":468,"open":388,"high":405,"low":469,"close":398,"change":207,"percent_change":305,"volume":470,"transactions":471,"vwap":472},"2026-08-13",23.301,3919270.511964,6406,23.3334,{"date":474,"open":438,"high":390,"low":438,"close":439,"change":368,"percent_change":369,"volume":475,"transactions":476,"vwap":477},"2026-08-12",4964783.921879,14496,23.2892,{"date":479,"open":441,"high":438,"low":440,"close":480,"change":197,"percent_change":198,"volume":481,"transactions":482,"vwap":483},"2026-08-11",23.26,2119198.493822,9731,23.2612,{"date":485,"open":438,"high":390,"low":486,"close":453,"change":331,"percent_change":442,"volume":487,"transactions":488,"vwap":489},"2026-08-10",23.23,4913009.166489,17807,23.2505,{"date":491,"open":439,"high":388,"low":492,"close":438,"change":283,"percent_change":284,"volume":493,"transactions":494,"vwap":495},"2026-08-07",23.2357,2862383.93057,8969,23.2835,{"date":497,"open":480,"high":480,"low":486,"close":486,"change":320,"percent_change":321,"volume":498,"transactions":499,"vwap":500},"2026-08-06",12647459.756596,12721,23.239,{"date":502,"open":441,"high":438,"low":486,"close":480,"change":330,"percent_change":331,"volume":503,"transactions":504,"vwap":505},"2026-08-05",5172552.98212,17415,23.2514,{"date":507,"open":381,"high":438,"low":508,"close":441,"change":72,"percent_change":298,"volume":509,"transactions":510,"vwap":511},"2026-08-04",23.2,6104188.425461,19587,23.2635,{"date":513,"open":345,"high":514,"low":515,"close":508,"change":516,"percent_change":101,"volume":517,"transactions":518,"vwap":519},"2026-08-03",23.205,23.152,-0.07,14697278.731566,20053,23.1926,{"date":521,"open":480,"high":439,"low":522,"close":441,"change":206,"percent_change":207,"volume":523,"transactions":524,"vwap":525},"2026-07-31",23.1923,8930568.412418,12774,23.2242,{"date":527,"open":453,"high":438,"low":528,"close":480,"change":72,"percent_change":298,"volume":529,"transactions":530,"vwap":531},"2026-07-30",23.2053,42465948.778608,13869,23.2609,{"date":533,"open":453,"high":534,"low":353,"close":366,"change":224,"percent_change":38,"volume":535,"transactions":536,"vwap":537},"2026-07-29",23.255,4714635.340933,6870,23.197,{"date":539,"open":540,"high":453,"low":366,"close":453,"change":368,"percent_change":369,"volume":541,"transactions":542,"vwap":543},"2026-07-28",23.22,4895926.076783,5946,23.2212,{"date":545,"open":453,"high":440,"low":366,"close":381,"change":368,"percent_change":369,"volume":546,"transactions":547,"vwap":548},"2026-07-27",4222516.267724,7812,23.2108,{"date":550,"open":508,"high":381,"low":353,"close":359,"change":22,"percent_change":23,"volume":551,"transactions":552,"vwap":553},"2026-07-24",11290803.243304,7423,23.1864,{"date":555,"open":381,"high":486,"low":353,"close":508,"change":23,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-23",-0.39,6228159.407553,7394,23.2079,{"date":561,"open":388,"high":425,"low":480,"close":439,"change":320,"percent_change":321,"volume":562,"transactions":563,"vwap":564},"2026-07-22",11876062.514339,10045,23.2866,{"date":566,"open":411,"high":411,"low":390,"close":425,"change":330,"percent_change":331,"volume":567,"transactions":568,"vwap":569},"2026-07-21",3406551.964982,6972,23.3136,{"date":571,"open":389,"high":405,"low":425,"close":398,"change":276,"percent_change":276,"volume":572,"transactions":573,"vwap":574},"2026-07-20",6118298.814343,4881,23.3371,{"date":576,"open":389,"high":412,"low":425,"close":398,"change":320,"percent_change":321,"volume":577,"transactions":578,"vwap":579},"2026-07-17",5696464.092654,11653,23.3434,{"date":581,"open":411,"high":405,"low":411,"close":405,"change":276,"percent_change":276,"volume":582,"transactions":583,"vwap":584},"2026-07-16",4750909.283335,8599,23.3521,{"date":586,"open":425,"high":412,"low":425,"close":405,"change":207,"percent_change":305,"volume":587,"transactions":588,"vwap":589},"2026-07-15",3233936.469153,8313,23.3542,{"date":591,"open":388,"high":592,"low":439,"close":425,"change":207,"percent_change":305,"volume":593,"transactions":594,"vwap":595},"2026-07-14",23.3335,3734011.811429,8915,23.3133,{"date":597,"open":425,"high":598,"low":480,"close":438,"change":224,"percent_change":46,"volume":599,"transactions":600,"vwap":601},"2026-07-13",23.325,5081033.59282,9245,23.2837,{"date":603,"open":412,"high":396,"low":388,"close":398,"change":330,"percent_change":331,"volume":604,"transactions":9,"vwap":398},"2026-07-10",3305400,{"date":606,"open":411,"high":412,"low":425,"close":411,"change":197,"percent_change":198,"volume":607,"transactions":9,"vwap":411},"2026-07-09",4932500,{"date":609,"open":388,"high":425,"low":438,"close":425,"change":320,"percent_change":321,"volume":610,"transactions":9,"vwap":425},"2026-07-08",2905200,{"date":612,"open":412,"high":396,"low":398,"close":389,"change":22,"percent_change":23,"volume":613,"transactions":9,"vwap":389},"2026-07-07",3268500,{"date":615,"open":389,"high":397,"low":411,"close":412,"change":368,"percent_change":369,"volume":616,"transactions":9,"vwap":412},"2026-07-06",4025700,{"date":618,"open":425,"high":405,"low":425,"close":411,"change":368,"percent_change":369,"volume":619,"transactions":9,"vwap":411},"2026-07-02",3226100,{"date":621,"open":390,"high":425,"low":438,"close":388,"change":321,"percent_change":622,"volume":623,"transactions":9,"vwap":388},"2026-07-01",-0.55,4474100,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":330,"percent_change":331,"volume":630,"transactions":9,"vwap":629},"2026-06-30",23.45,23.47,23.43,23.44,3995300,{"date":632,"open":628,"high":633,"low":404,"close":626,"change":207,"percent_change":305,"volume":634,"transactions":9,"vwap":626},"2026-06-29",23.46,6230100,{"date":636,"open":404,"high":628,"low":397,"close":637,"change":330,"percent_change":331,"volume":638,"transactions":9,"vwap":637},"2026-06-26",23.41,3072400,{"date":640,"open":641,"high":628,"low":397,"close":641,"change":197,"percent_change":198,"volume":642,"transactions":9,"vwap":641},"2026-06-25",23.42,3667600,{"date":644,"open":637,"high":628,"low":397,"close":404,"change":330,"percent_change":331,"volume":645,"transactions":9,"vwap":404},"2026-06-24",5097200,{"date":647,"open":396,"high":628,"low":396,"close":637,"change":330,"percent_change":331,"volume":648,"transactions":9,"vwap":637},"2026-06-23",3034000,{"date":650,"open":404,"high":629,"low":397,"close":641,"change":22,"percent_change":23,"volume":651,"transactions":9,"vwap":641},"2026-06-22",4262100,{"date":653,"open":626,"high":626,"low":641,"close":629,"change":72,"percent_change":298,"volume":654,"transactions":9,"vwap":629},"2026-06-18",3274400,{"date":656,"open":628,"high":633,"low":389,"close":412,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":412},"2026-06-17",-0.08,-0.34,3967300,{"date":661,"open":626,"high":627,"low":641,"close":626,"change":206,"percent_change":207,"volume":662,"transactions":9,"vwap":626},"2026-06-16",1934500,{"date":664,"open":627,"high":665,"low":629,"close":629,"change":368,"percent_change":369,"volume":666,"transactions":9,"vwap":629},"2026-06-15",23.48,3758600,{"date":668,"open":637,"high":628,"low":396,"close":637,"change":206,"percent_change":207,"volume":669,"transactions":9,"vwap":637},"2026-06-12",5263600,{"date":671,"open":390,"high":641,"low":439,"close":404,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":404},"2026-06-11",0.12,0.52,6333400,{"date":676,"open":390,"high":398,"low":441,"close":438,"change":320,"percent_change":321,"volume":677,"transactions":9,"vwap":438},"2026-06-10",3801100,{"date":679,"open":425,"high":412,"low":480,"close":388,"change":197,"percent_change":198,"volume":680,"transactions":9,"vwap":388},"2026-06-09",2674000,{"date":682,"open":388,"high":389,"low":438,"close":439,"change":197,"percent_change":198,"volume":683,"transactions":9,"vwap":439},"2026-06-08",2742900,{"date":685,"open":397,"high":397,"low":453,"close":441,"change":23,"percent_change":556,"volume":686,"transactions":9,"vwap":441},"2026-06-05",7935200,{"date":688,"open":405,"high":397,"low":389,"close":405,"change":197,"percent_change":198,"volume":689,"transactions":9,"vwap":405},"2026-06-04",4556200,{"date":691,"open":389,"high":412,"low":388,"close":411,"change":224,"percent_change":46,"volume":692,"transactions":9,"vwap":411},"2026-06-03",3671000,{"date":694,"open":396,"high":404,"low":412,"close":397,"change":197,"percent_change":198,"volume":695,"transactions":9,"vwap":397},"2026-06-02",3104400,{"date":697,"open":412,"high":397,"low":425,"close":412,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":412},"2026-06-01",-0.16,-0.68,3769800,{"date":702,"open":703,"high":704,"low":665,"close":705,"change":283,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-05-29",23.5,23.54,23.53,0.21,3758500,{"date":709,"open":627,"high":710,"low":629,"close":665,"change":206,"percent_change":207,"volume":711,"transactions":9,"vwap":665},"2026-05-28",23.51,3346000,{"date":713,"open":665,"high":714,"low":626,"close":627,"change":330,"percent_change":331,"volume":715,"transactions":9,"vwap":627},"2026-05-27",23.49,3961000,{"date":717,"open":627,"high":665,"low":629,"close":665,"change":72,"percent_change":298,"volume":718,"transactions":9,"vwap":665},"2026-05-26",10977300,{"date":720,"open":628,"high":629,"low":397,"close":637,"change":206,"percent_change":207,"volume":721,"transactions":9,"vwap":637},"2026-05-22",3480000,{"date":723,"open":389,"high":641,"low":425,"close":404,"change":206,"percent_change":207,"volume":724,"transactions":9,"vwap":404},"2026-05-21",3700000,{"date":726,"open":438,"high":397,"low":440,"close":397,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":397},"2026-05-20",0.15,0.65,3924200,{"date":731,"open":480,"high":480,"low":508,"close":453,"change":224,"percent_change":46,"volume":732,"transactions":9,"vwap":453},"2026-05-19",4670700,{"date":734,"open":425,"high":398,"low":480,"close":439,"change":276,"percent_change":276,"volume":735,"transactions":9,"vwap":439},"2026-05-18",6408400,{"date":737,"open":388,"high":398,"low":438,"close":439,"change":337,"percent_change":338,"volume":738,"transactions":9,"vwap":439},"2026-05-15",4179300,{"date":740,"open":641,"high":628,"low":396,"close":397,"change":330,"percent_change":331,"volume":741,"transactions":9,"vwap":397},"2026-05-14",3131300,{"date":743,"open":628,"high":628,"low":405,"close":404,"change":206,"percent_change":207,"volume":744,"transactions":9,"vwap":404},"2026-05-13",5319100,{"date":746,"open":396,"high":404,"low":398,"close":397,"change":331,"percent_change":442,"volume":747,"transactions":9,"vwap":397},"2026-05-12",4408000,{"date":749,"open":626,"high":627,"low":637,"close":628,"change":331,"percent_change":442,"volume":750,"transactions":9,"vwap":628},"2026-05-11",2748500,{"date":752,"open":641,"high":627,"low":641,"close":627,"change":72,"percent_change":298,"volume":753,"transactions":9,"vwap":627},"2026-05-08",6785200,{"date":755,"open":665,"high":714,"low":397,"close":404,"change":657,"percent_change":658,"volume":756,"transactions":9,"vwap":404},"2026-05-07",4053600,{"date":758,"open":626,"high":714,"low":626,"close":665,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":665},"2026-05-06",0.08,0.34,7147500,{"date":763,"open":397,"high":629,"low":397,"close":404,"change":197,"percent_change":198,"volume":764,"transactions":9,"vwap":404},"2026-05-05",4957600,{"date":766,"open":628,"high":628,"low":411,"close":396,"change":516,"percent_change":101,"volume":767,"transactions":9,"vwap":396},"2026-05-04",4916200,{"date":769,"open":629,"high":703,"low":628,"close":626,"change":337,"percent_change":770,"volume":771,"transactions":9,"vwap":626},"2026-05-01",-0.42,4139600,{"date":773,"open":710,"high":774,"low":703,"close":775,"change":418,"percent_change":419,"volume":776,"transactions":9,"vwap":775},"2026-04-30",23.56,23.55,10401200,{"date":778,"open":704,"high":774,"low":626,"close":714,"change":657,"percent_change":658,"volume":779,"transactions":9,"vwap":714},"2026-04-29",4426000,{"date":781,"open":775,"high":782,"low":704,"close":782,"change":22,"percent_change":657,"volume":783,"transactions":9,"vwap":782},"2026-04-28",23.57,2021200,{"date":785,"open":786,"high":787,"low":774,"close":788,"change":197,"percent_change":759,"volume":789,"transactions":9,"vwap":788},"2026-04-27",23.58,23.6,23.59,3349000,{"date":791,"open":782,"high":788,"low":705,"close":782,"change":197,"percent_change":759,"volume":792,"transactions":9,"vwap":782},"2026-04-24",3910800,{"date":794,"open":782,"high":788,"low":714,"close":775,"change":320,"percent_change":321,"volume":795,"transactions":9,"vwap":775},"2026-04-23",3957900,{"date":797,"open":786,"high":787,"low":775,"close":786,"change":368,"percent_change":369,"volume":798,"transactions":9,"vwap":786},"2026-04-22",2972600,{"date":800,"open":788,"high":788,"low":801,"close":775,"change":224,"percent_change":46,"volume":802,"transactions":9,"vwap":775},"2026-04-21",23.52,4769200,{"date":804,"open":805,"high":806,"low":782,"close":787,"change":22,"percent_change":657,"volume":807,"transactions":9,"vwap":787},"2026-04-20",23.61,23.62,3958400,{"date":809,"open":786,"high":810,"low":786,"close":806,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":806},"2026-04-17",23.64,0.1,0.43,6234100,{"date":815,"open":782,"high":782,"low":703,"close":801,"change":331,"percent_change":442,"volume":816,"transactions":9,"vwap":801},"2026-04-16",3673000,{"date":818,"open":774,"high":782,"low":705,"close":774,"change":330,"percent_change":331,"volume":819,"transactions":9,"vwap":774},"2026-04-15",5302800,{"date":821,"open":801,"high":786,"low":710,"close":782,"change":418,"percent_change":419,"volume":822,"transactions":9,"vwap":782},"2026-04-14",7301300,{"date":824,"open":404,"high":710,"low":397,"close":710,"change":198,"percent_change":825,"volume":826,"transactions":9,"vwap":710},"2026-04-13",0.38,9052100,{"date":828,"open":710,"high":710,"low":641,"close":641,"change":516,"percent_change":101,"volume":829,"transactions":9,"vwap":641},"2026-04-10",5966600,{"date":831,"open":633,"high":704,"low":641,"close":714,"change":276,"percent_change":276,"volume":832,"transactions":9,"vwap":714},"2026-04-09",11451200,{"date":834,"open":710,"high":775,"low":628,"close":714,"change":727,"percent_change":835,"volume":836,"transactions":9,"vwap":714},"2026-04-08",0.64,10104200,{"date":838,"open":425,"high":411,"low":540,"close":411,"change":276,"percent_change":276,"volume":839,"transactions":9,"vwap":411},"2026-04-07",9868700,{"date":841,"open":438,"high":411,"low":438,"close":411,"change":283,"percent_change":706,"volume":842,"transactions":9,"vwap":411},"2026-04-06",8998100,{"date":844,"open":353,"high":425,"low":345,"close":439,"change":283,"percent_change":284,"volume":845,"transactions":9,"vwap":439},"2026-04-02",8511500,{"date":847,"open":486,"high":480,"low":508,"close":453,"change":657,"percent_change":658,"volume":848,"transactions":9,"vwap":453},"2026-04-01",6911800,{"date":850,"open":366,"high":398,"low":345,"close":425,"change":851,"percent_change":173,"volume":852,"transactions":9,"vwap":425},"2026-03-31",0.23,14536500,{"date":854,"open":360,"high":359,"low":328,"close":855,"change":368,"percent_change":369,"volume":856,"transactions":9,"vwap":855},"2026-03-30",23.09,4528700,{"date":858,"open":859,"high":346,"low":282,"close":860,"change":516,"percent_change":101,"volume":861,"transactions":9,"vwap":860},"2026-03-27",23.07,23.059999,7638900,{"date":863,"open":508,"high":480,"low":855,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-03-26",23.13,-0.15,-0.64,5522000,{"date":869,"open":439,"high":425,"low":480,"close":438,"change":759,"percent_change":760,"volume":870,"transactions":9,"vwap":438},"2026-03-25",4396200,{"date":872,"open":508,"high":441,"low":353,"close":508,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":508},"2026-03-24",-0.06,-0.26,8146700,{"date":877,"open":453,"high":389,"low":366,"close":480,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":480},"2026-03-23",0.14,0.61,15346400,{"date":882,"open":439,"high":439,"low":346,"close":375,"change":38,"percent_change":883,"volume":884,"transactions":9,"vwap":375},"2026-03-20",-0.94,7751700,{"date":886,"open":366,"high":411,"low":345,"close":411,"change":72,"percent_change":298,"volume":887,"transactions":9,"vwap":411},"2026-03-19",7088600,{"date":889,"open":389,"high":412,"low":480,"close":441,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":441},"2026-03-18",-0.11,-0.47,5141300,{"date":894,"open":411,"high":397,"low":388,"close":396,"change":759,"percent_change":760,"volume":895,"transactions":9,"vwap":396},"2026-03-17",5053900,{"date":897,"open":438,"high":389,"low":441,"close":390,"change":198,"percent_change":898,"volume":899,"transactions":9,"vwap":390},"2026-03-16",0.39,4340900,{"date":901,"open":390,"high":411,"low":359,"close":381,"change":331,"percent_change":442,"volume":902,"transactions":9,"vwap":381},"2026-03-13",5544100,{"date":904,"open":412,"high":412,"low":453,"close":440,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":440},"2026-03-12",-0.14,-0.6,8741900,{"date":909,"open":628,"high":629,"low":396,"close":397,"change":873,"percent_change":874,"volume":910,"transactions":9,"vwap":397},"2026-03-11",6161500,{"date":912,"open":633,"high":705,"low":629,"close":626,"change":22,"percent_change":23,"volume":913,"transactions":9,"vwap":626},"2026-03-10",4984400,{"date":915,"open":390,"high":665,"low":439,"close":627,"change":916,"percent_change":73,"volume":917,"transactions":9,"vwap":627},"2026-03-09",0.11,6227800,{"date":919,"open":397,"high":629,"low":411,"close":405,"change":23,"percent_change":920,"volume":921,"transactions":9,"vwap":405},"2026-03-06",-0.38,6982800,{"date":923,"open":801,"high":775,"low":629,"close":626,"change":890,"percent_change":891,"volume":924,"transactions":9,"vwap":626},"2026-03-05",9943200,{"date":926,"open":703,"high":774,"low":703,"close":774,"change":759,"percent_change":760,"volume":927,"transactions":9,"vwap":774},"2026-03-04",4032600,{"date":929,"open":628,"high":801,"low":404,"close":665,"change":873,"percent_change":161,"volume":930,"transactions":9,"vwap":665},"2026-03-03",7983100,{"date":932,"open":633,"high":782,"low":626,"close":704,"change":698,"percent_change":699,"volume":933,"transactions":9,"vwap":704},"2026-03-02",6550700,{"date":935,"open":936,"high":937,"low":938,"close":936,"change":331,"percent_change":442,"volume":939,"transactions":9,"vwap":936},"2026-02-27",23.7,23.72,23.68,5353000,{"date":941,"open":942,"high":942,"low":943,"close":944,"change":330,"percent_change":331,"volume":945,"transactions":9,"vwap":944},"2026-02-26",23.76,23.71,23.74,4098200,{"date":947,"open":944,"high":942,"low":948,"close":949,"change":197,"percent_change":759,"volume":950,"transactions":9,"vwap":949},"2026-02-25",23.73,23.75,3885400,{"date":952,"open":948,"high":944,"low":953,"close":948,"change":330,"percent_change":331,"volume":954,"transactions":9,"vwap":948},"2026-02-24",23.67,5802900,{"date":956,"open":942,"high":957,"low":948,"close":944,"change":320,"percent_change":321,"volume":958,"transactions":9,"vwap":944},"2026-02-23",23.78,5204300,{"date":960,"open":949,"high":957,"low":944,"close":961,"change":206,"percent_change":207,"volume":962,"transactions":9,"vwap":961},"2026-02-20",23.77,3060600,{"date":964,"open":949,"high":942,"low":937,"close":942,"change":206,"percent_change":207,"volume":965,"transactions":9,"vwap":942},"2026-02-19",4430600,{"date":967,"open":948,"high":961,"low":948,"close":949,"change":368,"percent_change":369,"volume":968,"transactions":9,"vwap":949},"2026-02-18",5206400,{"date":970,"open":948,"high":944,"low":936,"close":937,"change":22,"percent_change":657,"volume":971,"transactions":9,"vwap":937},"2026-02-17",4054000,{"date":973,"open":948,"high":942,"low":937,"close":944,"change":207,"percent_change":305,"volume":974,"transactions":9,"vwap":944},"2026-02-13",3391100,{"date":976,"open":949,"high":942,"low":936,"close":936,"change":331,"percent_change":442,"volume":977,"transactions":9,"vwap":936},"2026-02-12",5983900,{"date":979,"open":944,"high":942,"low":980,"close":944,"change":206,"percent_change":207,"volume":981,"transactions":9,"vwap":944},"2026-02-11",23.69,7032300,{"date":983,"open":949,"high":957,"low":948,"close":948,"change":22,"percent_change":657,"volume":984,"transactions":9,"vwap":948},"2026-02-10",6685400,{"date":986,"open":943,"high":949,"low":936,"close":949,"change":207,"percent_change":305,"volume":987,"transactions":9,"vwap":949},"2026-02-09",4307700,{"date":989,"open":953,"high":943,"low":990,"close":943,"change":72,"percent_change":298,"volume":991,"transactions":9,"vwap":943},"2026-02-06",23.66,4007500,{"date":993,"open":994,"high":990,"low":805,"close":810,"change":22,"percent_change":657,"volume":995,"transactions":9,"vwap":810},"2026-02-05",23.65,7336700,{"date":997,"open":980,"high":936,"low":810,"close":990,"change":320,"percent_change":321,"volume":998,"transactions":9,"vwap":990},"2026-02-04",8950400,{"date":1000,"open":943,"high":937,"low":1001,"close":980,"change":330,"percent_change":331,"volume":1002,"transactions":9,"vwap":980},"2026-02-03",23.63,6677600,{"date":1004,"open":953,"high":943,"low":990,"close":936,"change":121,"percent_change":1005,"volume":1006,"transactions":9,"vwap":936},"2026-02-02",-0.5,6834300,{"date":1008,"open":1009,"high":1010,"low":961,"close":1011,"change":368,"percent_change":369,"volume":1012,"transactions":9,"vwap":1011},"2026-01-30",23.79,23.83,23.82,17899500,{"date":1014,"open":1011,"high":1011,"low":961,"close":1009,"change":22,"percent_change":657,"volume":1015,"transactions":9,"vwap":1009},"2026-01-29",4844300,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1020,"change":331,"percent_change":442,"volume":1021,"transactions":9,"vwap":1020},"2026-01-28",23.85,23.8,23.81,2436400,{"date":1023,"open":1018,"high":1018,"low":1011,"close":1018,"change":206,"percent_change":207,"volume":1024,"transactions":9,"vwap":1018},"2026-01-27",3888200,{"date":1026,"open":1027,"high":1018,"low":1011,"close":1027,"change":197,"percent_change":759,"volume":1028,"transactions":9,"vwap":1027},"2026-01-26",23.84,4125000,{"date":1030,"open":1027,"high":1018,"low":1019,"close":1011,"change":22,"percent_change":657,"volume":1031,"transactions":9,"vwap":1011},"2026-01-23",5035300,{"date":1033,"open":1018,"high":1034,"low":1010,"close":1027,"change":206,"percent_change":207,"volume":1035,"transactions":9,"vwap":1027},"2026-01-22",23.86,4763400,{"date":1037,"open":957,"high":1027,"low":957,"close":1010,"change":418,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1010},"2026-01-21",0.25,5237500,{"date":1041,"open":948,"high":1009,"low":937,"close":961,"change":331,"percent_change":442,"volume":1042,"transactions":9,"vwap":961},"2026-01-20",4346800,{"date":1044,"open":1011,"high":1010,"low":1019,"close":1020,"change":206,"percent_change":207,"volume":1045,"transactions":9,"vwap":1020},"2026-01-16",3385000,{"date":1047,"open":1020,"high":1011,"low":1009,"close":1019,"change":276,"percent_change":276,"volume":1048,"transactions":9,"vwap":1019},"2026-01-15",14651600,{"date":1050,"open":1009,"high":1019,"low":961,"close":1019,"change":206,"percent_change":207,"volume":1051,"transactions":9,"vwap":1019},"2026-01-14",13491800,{"date":1053,"open":1020,"high":1020,"low":961,"close":1009,"change":276,"percent_change":276,"volume":1054,"transactions":9,"vwap":1009},"2026-01-13",8436600,{"date":1056,"open":942,"high":1009,"low":949,"close":1009,"change":276,"percent_change":276,"volume":1057,"transactions":9,"vwap":1009},"2026-01-12",5592300,{"date":1059,"open":961,"high":1019,"low":961,"close":1009,"change":368,"percent_change":369,"volume":1060,"transactions":9,"vwap":1009},"2026-01-09",5168200,{"date":1062,"open":944,"high":961,"low":948,"close":942,"change":206,"percent_change":207,"volume":1063,"transactions":9,"vwap":942},"2026-01-08",5238700,{"date":1065,"open":957,"high":957,"low":944,"close":949,"change":330,"percent_change":331,"volume":1066,"transactions":9,"vwap":949},"2026-01-07",9380500,{"date":1068,"open":949,"high":961,"low":948,"close":942,"change":368,"percent_change":369,"volume":1069,"transactions":9,"vwap":942},"2026-01-06",5242000,{"date":1071,"open":936,"high":949,"low":980,"close":948,"change":207,"percent_change":305,"volume":1072,"transactions":9,"vwap":948},"2026-01-05",5594200,{"date":1074,"open":936,"high":943,"low":994,"close":980,"change":197,"percent_change":759,"volume":1075,"transactions":9,"vwap":980},"2026-01-02",5676700,{"date":1077,"open":980,"high":936,"low":953,"close":953,"change":22,"percent_change":657,"volume":1078,"transactions":9,"vwap":953},"2025-12-31",2766500,{"date":1080,"open":938,"high":936,"low":953,"close":980,"change":206,"percent_change":207,"volume":1081,"transactions":9,"vwap":980},"2025-12-30",3094600,{"date":1083,"open":990,"high":938,"low":994,"close":938,"change":206,"percent_change":207,"volume":1084,"transactions":9,"vwap":938},"2025-12-29",3222300,{"date":1086,"open":938,"high":980,"low":994,"close":953,"change":276,"percent_change":276,"volume":1087,"transactions":9,"vwap":953},"2025-12-26",2390500,{"date":1089,"open":810,"high":953,"low":1001,"close":953,"change":207,"percent_change":305,"volume":1090,"transactions":9,"vwap":953},"2025-12-24",1446600,{"date":1092,"open":788,"high":810,"low":786,"close":1001,"change":368,"percent_change":369,"volume":1093,"transactions":9,"vwap":1001},"2025-12-23",3796100,{"date":1095,"open":805,"high":1001,"low":782,"close":787,"change":206,"percent_change":207,"volume":1096,"transactions":9,"vwap":787},"2025-12-22",4369200,{"date":1098,"open":787,"high":1001,"low":786,"close":788,"change":22,"percent_change":657,"volume":1099,"transactions":9,"vwap":788},"2025-12-19",7876000,{"date":1101,"open":788,"high":805,"low":774,"close":805,"change":516,"percent_change":101,"volume":1102,"transactions":9,"vwap":805},"2025-12-18",8545600,{"date":1104,"open":943,"high":937,"low":990,"close":938,"change":320,"percent_change":321,"volume":1105,"transactions":9,"vwap":938},"2025-12-17",3090900,{"date":1107,"open":936,"high":943,"low":953,"close":943,"change":197,"percent_change":759,"volume":1108,"transactions":9,"vwap":943},"2025-12-16",3437500,{"date":1110,"open":936,"high":943,"low":938,"close":980,"change":206,"percent_change":207,"volume":1111,"transactions":9,"vwap":980},"2025-12-15",5141700,{"date":1113,"open":937,"high":944,"low":953,"close":938,"change":224,"percent_change":46,"volume":1114,"transactions":9,"vwap":938},"2025-12-12",4251800,{"date":1116,"open":948,"high":944,"low":936,"close":948,"change":206,"percent_change":207,"volume":1117,"transactions":9,"vwap":948},"2025-12-11",6149500,{"date":1119,"open":810,"high":949,"low":1001,"close":937,"change":72,"percent_change":298,"volume":1120,"transactions":9,"vwap":937},"2025-12-10",5041900,{"date":1122,"open":938,"high":980,"low":810,"close":994,"change":22,"percent_change":657,"volume":1123,"transactions":9,"vwap":994},"2025-12-09",3876700,{"date":1125,"open":948,"high":948,"low":994,"close":953,"change":873,"percent_change":161,"volume":1126,"transactions":9,"vwap":953},"2025-12-08",3799000,{"date":1128,"open":948,"high":944,"low":936,"close":948,"change":206,"percent_change":207,"volume":1129,"transactions":9,"vwap":948},"2025-12-05",3667100,{"date":1131,"open":948,"high":948,"low":938,"close":937,"change":276,"percent_change":276,"volume":1132,"transactions":9,"vwap":937},"2025-12-04",5681800,{"date":1134,"open":980,"high":944,"low":938,"close":937,"change":368,"percent_change":369,"volume":1135,"transactions":9,"vwap":937},"2025-12-03",4169200,{"date":1137,"open":953,"high":980,"low":994,"close":980,"change":207,"percent_change":305,"volume":1138,"transactions":9,"vwap":980},"2025-12-02",3077400,{"date":1140,"open":938,"high":938,"low":805,"close":994,"change":442,"percent_change":1141,"volume":1142,"transactions":9,"vwap":994},"2025-12-01",-0.71,3985200,{"date":1144,"open":1010,"high":1018,"low":1020,"close":1011,"change":276,"percent_change":276,"volume":1145,"transactions":9,"vwap":1011},"2025-11-28",5673000,{"date":1147,"open":957,"high":1010,"low":942,"close":1011,"change":207,"percent_change":305,"volume":1148,"transactions":9,"vwap":1011},"2025-11-26",5039300,{"date":1150,"open":936,"high":1019,"low":953,"close":957,"change":759,"percent_change":760,"volume":1151,"transactions":9,"vwap":957},"2025-11-25",4892700,{"date":1153,"open":990,"high":936,"low":810,"close":936,"change":72,"percent_change":298,"volume":1154,"transactions":9,"vwap":936},"2025-11-24",4251400,{"date":1156,"open":787,"high":810,"low":782,"close":1001,"change":759,"percent_change":760,"volume":1157,"transactions":9,"vwap":1001},"2025-11-21",4612500,{"date":1159,"open":1001,"high":953,"low":775,"close":775,"change":330,"percent_change":331,"volume":1160,"transactions":9,"vwap":775},"2025-11-20",4319100,{"date":1162,"open":782,"high":805,"low":775,"close":774,"change":276,"percent_change":276,"volume":1163,"transactions":9,"vwap":774},"2025-11-19",6317100,{"date":1165,"open":705,"high":782,"low":801,"close":774,"change":276,"percent_change":276,"volume":1166,"transactions":9,"vwap":774},"2025-11-18",5677000,{"date":1168,"open":788,"high":787,"low":705,"close":774,"change":320,"percent_change":321,"volume":1169,"transactions":9,"vwap":774},"2025-11-17",7107800,{"date":1171,"open":774,"high":810,"low":775,"close":788,"change":276,"percent_change":276,"volume":1172,"transactions":9,"vwap":788},"2025-11-14",4167300,{"date":1174,"open":990,"high":990,"low":774,"close":788,"change":337,"percent_change":770,"volume":1175,"transactions":9,"vwap":788},"2025-11-13",6092300,{"date":1177,"open":949,"high":949,"low":953,"close":980,"change":224,"percent_change":46,"volume":1178,"transactions":9,"vwap":980},"2025-11-12",3506900,{"date":1180,"open":943,"high":944,"low":943,"close":944,"change":368,"percent_change":369,"volume":1181,"transactions":9,"vwap":944},"2025-11-11",2370000,{"date":1183,"open":990,"high":937,"low":990,"close":943,"change":759,"percent_change":760,"volume":1184,"transactions":9,"vwap":943},"2025-11-10",6050900,{"date":1186,"open":805,"high":1001,"low":774,"close":1001,"change":368,"percent_change":369,"volume":1187,"transactions":9,"vwap":1001},"2025-11-07",3136300,{"date":1189,"open":806,"high":1001,"low":782,"close":787,"change":276,"percent_change":276,"volume":1190,"transactions":9,"vwap":787},"2025-11-06",5986200,{"date":1192,"open":788,"high":806,"low":786,"close":787,"change":368,"percent_change":369,"volume":1193,"transactions":9,"vwap":787},"2025-11-05",3842200,{"date":1195,"open":705,"high":787,"low":705,"close":782,"change":22,"percent_change":657,"volume":1196,"transactions":9,"vwap":782},"2025-11-04",6564100,{"date":1198,"open":990,"high":938,"low":782,"close":788,"change":46,"percent_change":1199,"volume":1200,"transactions":9,"vwap":788},"2025-11-03",-0.88,4720200,{"date":1202,"open":1010,"high":1027,"low":957,"close":1019,"change":276,"percent_change":276,"volume":1203,"transactions":9,"vwap":1019},"2025-10-31",3273800,{"date":1205,"open":1019,"high":1027,"low":957,"close":1019,"change":331,"percent_change":442,"volume":1206,"transactions":9,"vwap":1019},"2025-10-30",5042300,{"date":1208,"open":1209,"high":1210,"low":1011,"close":1027,"change":657,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1027},"2025-10-29",23.91,23.92,-0.33,3537600,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1210,"change":330,"percent_change":331,"volume":1218,"transactions":9,"vwap":1210},"2025-10-28",23.93,23.94,23.9,3850700,{"date":1220,"open":1217,"high":25,"low":1221,"close":1215,"change":418,"percent_change":1038,"volume":1222,"transactions":9,"vwap":1215},"2025-10-27",23.88,7223800,{"date":1224,"open":1018,"high":1225,"low":1010,"close":1225,"change":72,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2025-10-24",23.87,0.29,7641600,{"date":1229,"open":961,"high":1019,"low":949,"close":1019,"change":207,"percent_change":305,"volume":1230,"transactions":9,"vwap":1019},"2025-10-23",3804000,{"date":1232,"open":1009,"high":1019,"low":948,"close":942,"change":331,"percent_change":442,"volume":1233,"transactions":9,"vwap":942},"2025-10-22",5257200,{"date":1235,"open":1011,"high":1010,"low":961,"close":1019,"change":330,"percent_change":331,"volume":1236,"transactions":9,"vwap":1019},"2025-10-21",3784600,{"date":1238,"open":957,"high":1011,"low":957,"close":1020,"change":368,"percent_change":369,"volume":1239,"transactions":9,"vwap":1020},"2025-10-20",3920400,{"date":1241,"open":937,"high":957,"low":980,"close":957,"change":283,"percent_change":706,"volume":1242,"transactions":9,"vwap":957},"2025-10-17",5240800,{"date":1244,"open":1009,"high":1019,"low":936,"close":948,"change":873,"percent_change":161,"volume":1245,"transactions":9,"vwap":948},"2025-10-16",7643500,{"date":1247,"open":961,"high":1019,"low":944,"close":1009,"change":198,"percent_change":825,"volume":1248,"transactions":9,"vwap":1009},"2025-10-15",4272600,{"date":1250,"open":787,"high":948,"low":782,"close":936,"change":206,"percent_change":207,"volume":1251,"transactions":9,"vwap":936},"2025-10-14",3471700,{"date":1253,"open":805,"high":980,"low":787,"close":980,"change":727,"percent_change":835,"volume":1254,"transactions":9,"vwap":980},"2025-10-13",2177500,{"date":1256,"open":936,"high":943,"low":704,"close":704,"change":905,"percent_change":1257,"volume":1258,"transactions":9,"vwap":704},"2025-10-10",-0.59,6527300,{"date":1260,"open":949,"high":949,"low":994,"close":938,"change":657,"percent_change":658,"volume":1261,"transactions":9,"vwap":938},"2025-10-09",4394400,{"date":1263,"open":1020,"high":1020,"low":944,"close":942,"change":331,"percent_change":442,"volume":1264,"transactions":9,"vwap":942},"2025-10-08",3392500,{"date":1266,"open":1011,"high":1010,"low":1009,"close":1019,"change":22,"percent_change":657,"volume":1267,"transactions":9,"vwap":1019},"2025-10-07",4422800,{"date":1269,"open":1011,"high":1010,"low":1019,"close":1011,"change":206,"percent_change":207,"volume":1270,"transactions":9,"vwap":1011},"2025-10-06",3648600,{"date":1272,"open":1027,"high":1027,"low":1019,"close":1020,"change":22,"percent_change":657,"volume":1273,"transactions":9,"vwap":1020},"2025-10-03",3516400,{"date":1275,"open":1034,"high":1034,"low":1020,"close":1010,"change":330,"percent_change":331,"volume":1276,"transactions":9,"vwap":1010},"2025-10-02",4128300,{"date":1278,"open":1019,"high":1027,"low":1009,"close":1027,"change":337,"percent_change":770,"volume":1279,"transactions":9,"vwap":1027},"2025-10-01",4431400,{"date":1281,"open":1216,"high":25,"low":1210,"close":1216,"change":330,"percent_change":331,"volume":1282,"transactions":9,"vwap":1216},"2025-09-30",4543800,{"date":1284,"open":25,"high":1285,"low":1215,"close":25,"change":368,"percent_change":369,"volume":1286,"transactions":9,"vwap":25},"2025-09-29",23.97,5859700,{"date":1288,"open":1217,"high":1210,"low":1225,"close":1210,"change":207,"percent_change":305,"volume":1289,"transactions":9,"vwap":1210},"2025-09-26",5225700,{"date":1291,"open":1217,"high":1217,"low":1034,"close":1221,"change":873,"percent_change":161,"volume":1292,"transactions":9,"vwap":1221},"2025-09-25",5005800,{"date":1294,"open":1285,"high":1285,"low":1210,"close":1216,"change":22,"percent_change":657,"volume":1295,"transactions":9,"vwap":1216},"2025-09-24",3703200,{"date":1297,"open":176,"high":176,"low":1216,"close":1298,"change":330,"percent_change":331,"volume":1299,"transactions":9,"vwap":1298},"2025-09-23",23.96,2417000,{"date":1301,"open":1215,"high":1302,"low":1215,"close":1285,"change":206,"percent_change":207,"volume":1303,"transactions":9,"vwap":1285},"2025-09-22",23.98,2652100,{"date":1305,"open":25,"high":1285,"low":1215,"close":1298,"change":197,"percent_change":759,"volume":1306,"transactions":9,"vwap":1298},"2025-09-19",2471200,{"date":1308,"open":1210,"high":1298,"low":1217,"close":1216,"change":283,"percent_change":706,"volume":1309,"transactions":9,"vwap":1216},"2025-09-18",2546000,{"date":1311,"open":1215,"high":1216,"low":1027,"close":1312,"change":320,"percent_change":321,"volume":1313,"transactions":9,"vwap":1312},"2025-09-17",23.89,2675300,{"date":1315,"open":1216,"high":25,"low":1217,"close":1210,"change":330,"percent_change":331,"volume":1316,"transactions":9,"vwap":1210},"2025-09-16",2717700,{"date":1318,"open":1312,"high":1215,"low":1312,"close":1215,"change":418,"percent_change":1038,"volume":1319,"transactions":9,"vwap":1215},"2025-09-15",2200700,{"date":1321,"open":1312,"high":1312,"low":1018,"close":1225,"change":276,"percent_change":276,"volume":1322,"transactions":9,"vwap":1225},"2025-09-12",4089400,{"date":1324,"open":1027,"high":1312,"low":1010,"close":1225,"change":418,"percent_change":1038,"volume":1325,"transactions":9,"vwap":1225},"2025-09-11",5028300,{"date":1327,"open":1011,"high":1027,"low":1009,"close":1020,"change":206,"percent_change":207,"volume":1328,"transactions":9,"vwap":1020},"2025-09-10",3651800,{"date":1330,"open":1010,"high":1010,"low":949,"close":1019,"change":22,"percent_change":657,"volume":1331,"transactions":9,"vwap":1019},"2025-09-09",6446600,{"date":1333,"open":1010,"high":1027,"low":1020,"close":1011,"change":206,"percent_change":207,"volume":1334,"transactions":9,"vwap":1011},"2025-09-08",2300200,{"date":1336,"open":1018,"high":1221,"low":1009,"close":1020,"change":197,"percent_change":759,"volume":1337,"transactions":9,"vwap":1020},"2025-09-05",7569200,{"date":1339,"open":949,"high":1019,"low":948,"close":1009,"change":418,"percent_change":1038,"volume":1340,"transactions":9,"vwap":1009},"2025-09-04",5782600,{"date":1342,"open":938,"high":948,"low":953,"close":948,"change":72,"percent_change":298,"volume":1343,"transactions":9,"vwap":948},"2025-09-03",3090100,{"date":1345,"open":994,"high":990,"low":805,"close":990,"change":265,"percent_change":1346,"volume":1347,"transactions":9,"vwap":990},"2025-09-02",-0.76,4387700,{"date":1349,"open":1221,"high":1221,"low":1010,"close":1027,"change":320,"percent_change":321,"volume":1350,"transactions":9,"vwap":1027},"2025-08-29",3988800,{"date":1352,"open":1225,"high":1221,"low":1018,"close":1225,"change":276,"percent_change":276,"volume":1353,"transactions":9,"vwap":1225},"2025-08-28",2999700,{"date":1355,"open":1027,"high":1225,"low":1011,"close":1225,"change":368,"percent_change":369,"volume":1356,"transactions":9,"vwap":1225},"2025-08-27",3430100,{"date":1358,"open":1020,"high":1018,"low":1009,"close":1027,"change":283,"percent_change":706,"volume":1359,"transactions":9,"vwap":1027},"2025-08-26",3142300,{"date":1361,"open":1020,"high":1011,"low":957,"close":1009,"change":22,"percent_change":657,"volume":1362,"transactions":9,"vwap":1009},"2025-08-25",2914000,{"date":1364,"open":938,"high":1011,"low":953,"close":1020,"change":305,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1020},"2025-08-22",0.72,4936600,{"date":1368,"open":990,"high":990,"low":806,"close":810,"change":331,"percent_change":442,"volume":1369,"transactions":9,"vwap":810},"2025-08-21",2620400,{"date":1371,"open":938,"high":980,"low":990,"close":938,"change":330,"percent_change":331,"volume":1372,"transactions":9,"vwap":938},"2025-08-20",2456200,{"date":1374,"open":943,"high":937,"low":953,"close":980,"change":276,"percent_change":276,"volume":1375,"transactions":9,"vwap":980},"2025-08-19",8115100,{"date":1377,"open":936,"high":937,"low":938,"close":980,"change":276,"percent_change":276,"volume":1378,"transactions":9,"vwap":980},"2025-08-18",5569000,{"date":1380,"open":936,"high":949,"low":938,"close":980,"change":330,"percent_change":331,"volume":1381,"transactions":9,"vwap":980},"2025-08-15",3665800,{"date":1383,"open":948,"high":944,"low":953,"close":936,"change":331,"percent_change":442,"volume":1384,"transactions":9,"vwap":936},"2025-08-14",4920800,{"date":1386,"open":943,"high":942,"low":936,"close":944,"change":418,"percent_change":1038,"volume":1387,"transactions":9,"vwap":944},"2025-08-13",3720800,{"date":1389,"open":990,"high":938,"low":810,"close":938,"change":283,"percent_change":706,"volume":1390,"transactions":9,"vwap":938},"2025-08-12",6414100,{"date":1392,"open":990,"high":953,"low":1001,"close":1001,"change":330,"percent_change":331,"volume":1393,"transactions":9,"vwap":1001},"2025-08-11",4967400,{"date":1395,"open":990,"high":990,"low":1001,"close":810,"change":276,"percent_change":276,"volume":1396,"transactions":9,"vwap":810},"2025-08-08",2491900,{"date":1398,"open":953,"high":938,"low":806,"close":810,"change":330,"percent_change":331,"volume":1399,"transactions":9,"vwap":810},"2025-08-07",2634800,{"date":1401,"open":994,"high":953,"low":805,"close":994,"change":206,"percent_change":207,"volume":1402,"transactions":9,"vwap":994},"2025-08-06",3440200,{"date":1404,"open":810,"high":810,"low":787,"close":810,"change":206,"percent_change":207,"volume":1405,"transactions":9,"vwap":810},"2025-08-05",5135100,{"date":1407,"open":788,"high":810,"low":788,"close":1001,"change":759,"percent_change":760,"volume":1408,"transactions":9,"vwap":1001},"2025-08-04",3239300,{"date":1410,"open":788,"high":788,"low":801,"close":775,"change":865,"percent_change":1411,"volume":1412,"transactions":9,"vwap":775},"2025-08-01",-0.63,6890800,{"date":1414,"open":937,"high":944,"low":980,"close":936,"change":276,"percent_change":276,"volume":1415,"transactions":9,"vwap":936},"2025-07-31",5286000,{"date":1417,"open":948,"high":944,"low":990,"close":936,"change":331,"percent_change":442,"volume":1418,"transactions":9,"vwap":936},"2025-07-30",2516900,{"date":1420,"open":944,"high":949,"low":937,"close":944,"change":206,"percent_change":207,"volume":1421,"transactions":9,"vwap":944},"2025-07-29",2560400,{"date":1423,"open":949,"high":949,"low":937,"close":948,"change":330,"percent_change":331,"volume":1424,"transactions":9,"vwap":948},"2025-07-28",2854200,{"date":1426,"open":944,"high":942,"low":943,"close":944,"change":368,"percent_change":369,"volume":1427,"transactions":9,"vwap":944},"2025-07-25",2703700,{"date":1429,"open":948,"high":944,"low":943,"close":943,"change":320,"percent_change":321,"volume":1430,"transactions":9,"vwap":943},"2025-07-24",2319300,{"date":1432,"open":948,"high":949,"low":943,"close":944,"change":206,"percent_change":207,"volume":1433,"transactions":9,"vwap":944},"2025-07-23",3216200,{"date":1435,"open":937,"high":944,"low":938,"close":948,"change":207,"percent_change":305,"volume":1436,"transactions":9,"vwap":948},"2025-07-22",4051100,{"date":1438,"open":980,"high":937,"low":938,"close":980,"change":197,"percent_change":759,"volume":1439,"transactions":9,"vwap":980},"2025-07-21",2416700,{"date":1441,"open":994,"high":953,"low":1001,"close":953,"change":283,"percent_change":706,"volume":1442,"transactions":9,"vwap":953},"2025-07-18",7117400,{"date":1444,"open":806,"high":810,"low":787,"close":806,"change":197,"percent_change":759,"volume":1445,"transactions":9,"vwap":806},"2025-07-17",4860900,{"date":1447,"open":786,"high":805,"low":703,"close":787,"change":418,"percent_change":1038,"volume":1448,"transactions":9,"vwap":787},"2025-07-16",5734700,{"date":1450,"open":810,"high":994,"low":705,"close":704,"change":516,"percent_change":101,"volume":1451,"transactions":9,"vwap":704},"2025-07-15",2973100,{"date":1453,"open":786,"high":805,"low":786,"close":805,"change":197,"percent_change":759,"volume":1454,"transactions":9,"vwap":805},"2025-07-14",3802000,{"date":1456,"open":806,"high":806,"low":782,"close":788,"change":224,"percent_change":46,"volume":1457,"transactions":9,"vwap":788},"2025-07-11",3632900,{"date":1459,"open":994,"high":990,"low":806,"close":810,"change":276,"percent_change":276,"volume":1460,"transactions":9,"vwap":810},"2025-07-10",2880900,{"date":1462,"open":805,"high":994,"low":787,"close":810,"change":72,"percent_change":298,"volume":1463,"transactions":9,"vwap":810},"2025-07-09",2439100,{"date":1465,"open":994,"high":994,"low":782,"close":782,"change":224,"percent_change":46,"volume":1466,"transactions":9,"vwap":782},"2025-07-08",5579500,{"date":1468,"open":943,"high":943,"low":787,"close":806,"change":516,"percent_change":101,"volume":1469,"transactions":9,"vwap":806},"2025-07-07",3809600,{"date":1471,"open":990,"high":936,"low":990,"close":980,"change":197,"percent_change":759,"volume":1472,"transactions":9,"vwap":980},"2025-07-03",3168800,{"date":1474,"open":1001,"high":938,"low":787,"close":953,"change":283,"percent_change":706,"volume":1475,"transactions":9,"vwap":953},"2025-07-02",4183800,{"date":1477,"open":1001,"high":943,"low":805,"close":806,"change":265,"percent_change":1346,"volume":1478,"transactions":9,"vwap":806},"2025-07-01",5186100,{"date":1480,"open":942,"high":1019,"low":944,"close":1019,"change":759,"percent_change":760,"volume":1481,"transactions":9,"vwap":1019},"2025-06-30",10657800,{"date":1483,"open":948,"high":949,"low":980,"close":937,"change":330,"percent_change":331,"volume":1484,"transactions":9,"vwap":937},"2025-06-27",3367500,{"date":1486,"open":980,"high":948,"low":953,"close":948,"change":72,"percent_change":298,"volume":1487,"transactions":9,"vwap":948},"2025-06-26",4364800,{"date":1489,"open":953,"high":938,"low":810,"close":990,"change":330,"percent_change":331,"volume":1490,"transactions":9,"vwap":990},"2025-06-25",5034100,{"date":1492,"open":806,"high":938,"low":805,"close":953,"change":72,"percent_change":298,"volume":1493,"transactions":9,"vwap":953},"2025-06-24",3127200,{"date":1495,"open":775,"high":787,"low":775,"close":787,"change":207,"percent_change":305,"volume":1496,"transactions":9,"vwap":787},"2025-06-23",2228600,{"date":1498,"open":710,"high":782,"low":714,"close":774,"change":759,"percent_change":760,"volume":1499,"transactions":9,"vwap":774},"2025-06-20",3355000,{"date":1501,"open":627,"high":705,"low":626,"close":665,"change":197,"percent_change":198,"volume":1502,"transactions":9,"vwap":665},"2025-06-18",2312800,{"date":1504,"open":703,"high":703,"low":628,"close":633,"change":22,"percent_change":23,"volume":1505,"transactions":9,"vwap":633},"2025-06-17",3562500,{"date":1507,"open":627,"high":703,"low":627,"close":665,"change":283,"percent_change":706,"volume":1508,"transactions":9,"vwap":665},"2025-06-16",3412100,{"date":1510,"open":626,"high":627,"low":637,"close":628,"change":873,"percent_change":874,"volume":1511,"transactions":9,"vwap":628},"2025-06-13",2830800,{"date":1513,"open":665,"high":801,"low":633,"close":714,"change":197,"percent_change":198,"volume":1514,"transactions":9,"vwap":714},"2025-06-12",2807500,{"date":1516,"open":703,"high":710,"low":633,"close":627,"change":276,"percent_change":276,"volume":1517,"transactions":9,"vwap":627},"2025-06-11",3382700,{"date":1519,"open":629,"high":665,"low":641,"close":627,"change":207,"percent_change":305,"volume":1520,"transactions":9,"vwap":627},"2025-06-10",3456000,{"date":1522,"open":637,"high":629,"low":404,"close":628,"change":207,"percent_change":305,"volume":1523,"transactions":9,"vwap":628},"2025-06-09",4288300,{"date":1525,"open":629,"high":629,"low":396,"close":397,"change":330,"percent_change":331,"volume":1526,"transactions":9,"vwap":397},"2025-06-06",2250300,{"date":1528,"open":626,"high":633,"low":396,"close":404,"change":224,"percent_change":46,"volume":1529,"transactions":9,"vwap":404},"2025-06-05",3388800,{"date":1531,"open":641,"high":633,"low":637,"close":626,"change":283,"percent_change":706,"volume":1532,"transactions":9,"vwap":626},"2025-06-04",2912300,{"date":1534,"open":405,"high":637,"low":405,"close":404,"change":283,"percent_change":706,"volume":1535,"transactions":9,"vwap":404},"2025-06-03",2800000,{"date":1537,"open":411,"high":389,"low":439,"close":389,"change":865,"percent_change":866,"volume":1538,"transactions":9,"vwap":389},"2025-06-02",3297400,{"date":1540,"open":627,"high":710,"low":626,"close":703,"change":368,"percent_change":369,"volume":1541,"transactions":9,"vwap":703},"2025-05-30",6400800,{"date":1543,"open":703,"high":774,"low":626,"close":627,"change":197,"percent_change":198,"volume":1544,"transactions":9,"vwap":627},"2025-05-29",3243500,{"date":1546,"open":627,"high":627,"low":637,"close":626,"change":330,"percent_change":331,"volume":1547,"transactions":9,"vwap":626},"2025-05-28",7698400,{"date":1549,"open":628,"high":627,"low":396,"close":633,"change":878,"percent_change":1550,"volume":1551,"transactions":9,"vwap":633},"2025-05-27",0.6,4586500,{"date":1553,"open":438,"high":396,"low":440,"close":425,"change":330,"percent_change":331,"volume":1554,"transactions":9,"vwap":425},"2025-05-23",2613900,{"date":1556,"open":438,"high":411,"low":480,"close":398,"change":207,"percent_change":305,"volume":1557,"transactions":9,"vwap":398},"2025-05-22",3181100,{"date":1559,"open":412,"high":404,"low":441,"close":439,"change":905,"percent_change":906,"volume":1560,"transactions":9,"vwap":439},"2025-05-21",4872200,{"date":1562,"open":397,"high":626,"low":397,"close":628,"change":330,"percent_change":331,"volume":1563,"transactions":9,"vwap":628},"2025-05-20",5316500,{"date":1565,"open":389,"high":626,"low":389,"close":629,"change":330,"percent_change":331,"volume":1566,"transactions":9,"vwap":629},"2025-05-19",6150300,{"date":1568,"open":627,"high":627,"low":637,"close":626,"change":197,"percent_change":198,"volume":1569,"transactions":9,"vwap":626},"2025-05-16",5169400,{"date":1571,"open":405,"high":628,"low":389,"close":628,"change":418,"percent_change":419,"volume":1572,"transactions":9,"vwap":628},"2025-05-15",3838400,{"date":1574,"open":629,"high":626,"low":405,"close":412,"change":23,"percent_change":920,"volume":1575,"transactions":9,"vwap":412},"2025-05-14",4866100,{"date":1577,"open":628,"high":714,"low":641,"close":633,"change":207,"percent_change":305,"volume":1578,"transactions":9,"vwap":633},"2025-05-13",3730700,{"date":1580,"open":397,"high":628,"low":398,"close":641,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":641},"2025-05-12",0.24,1.04,13457400,{"date":1585,"open":381,"high":540,"low":353,"close":359,"change":197,"percent_change":198,"volume":1586,"transactions":9,"vwap":359},"2025-05-09",2657000,{"date":1588,"open":508,"high":453,"low":360,"close":345,"change":330,"percent_change":331,"volume":1589,"transactions":9,"vwap":345},"2025-05-08",5372000,{"date":1591,"open":366,"high":508,"low":375,"close":353,"change":197,"percent_change":198,"volume":1592,"transactions":9,"vwap":353},"2025-05-07",2951600,{"date":1594,"open":345,"high":359,"low":347,"close":360,"change":330,"percent_change":331,"volume":1595,"transactions":9,"vwap":360},"2025-05-06",10487000,{"date":1597,"open":345,"high":381,"low":344,"close":345,"change":22,"percent_change":23,"volume":1598,"transactions":9,"vwap":345},"2025-05-05",2978200,{"date":1600,"open":359,"high":508,"low":864,"close":359,"change":72,"percent_change":298,"volume":1601,"transactions":9,"vwap":359},"2025-05-02",5099600,{"date":1603,"open":344,"high":353,"low":855,"close":347,"change":905,"percent_change":906,"volume":1604,"transactions":9,"vwap":347},"2025-05-01",3630300,{"date":1606,"open":412,"high":412,"low":508,"close":440,"change":121,"percent_change":1607,"volume":1608,"transactions":9,"vwap":440},"2025-04-30",-0.51,8923500,{"date":1610,"open":441,"high":396,"low":441,"close":412,"change":72,"percent_change":298,"volume":1611,"transactions":9,"vwap":412},"2025-04-29",4302900,{"date":1613,"open":388,"high":398,"low":486,"close":390,"change":330,"percent_change":331,"volume":1614,"transactions":9,"vwap":390},"2025-04-28",4786800,{"date":180,"open":480,"high":411,"low":486,"close":388,"change":283,"percent_change":706,"volume":1616,"transactions":9,"vwap":388},2492600]