[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPMB":3,"homepage-market-summary":28,"stock-historical-SPMB":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPMB","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 Mortgage Backed Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.1587,0.8754,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":18,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},21.05,20.92,21.0751,21.07,-0.02,-0.09,3215359.590935,22.87,1092468.460382976,6.7,4449,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":149},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":37,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,140,144],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":37},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":21,"price":143,"is_up":37},"Utilities","XLU",41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":37},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":64,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},365,1,1000,{"period_high":24,"period_low":18,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},1038270,378968383.556127,-3.97,"2025-04-25",[179,182,191,199,209,217,225,233,244,255,265,275,284,294,301,310,317,326,335,342,352,363,371,381,388,397,404,413,421,431,439,449,459,467,474,479,487,494,500,507,512,518,524,531,536,541,549,554,561,567,574,581,587,593,599,604,611,618,626,632,637,643,648,654,657,661,665,670,674,678,685,691,696,700,707,712,716,722,726,730,733,737,742,745,748,751,754,757,760,763,766,769,774,777,780,784,788,793,797,800,805,808,811,814,818,822,825,829,832,835,838,841,845,848,852,856,860,865,868,874,881,884,887,891,895,898,901,904,907,910,913,916,920,924,927,930,933,936,939,942,945,950,953,957,960,963,966,972,976,979,982,988,992,998,1003,1009,1015,1020,1024,1027,1031,1035,1038,1042,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1409,1413,1416,1419,1422,1425,1428,1432,1435,1437,1440,1443,1446,1449,1452,1456,1459,1462,1466,1469,1472,1475,1478,1481,1484,1488,1492,1496,1499,1502,1505,1508,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554,1559,1562,1565,1569,1574,1578,1581,1584,1588,1591,1595,1598,1602,1604,1607,1611,1616,1619,1622,1625,1628,1633,1637,1640,1643,1646,1649,1652,1655,1658,1662,1666,1669,1672,1675],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":180,"vwap":181},4050,21.0372,{"date":183,"open":184,"high":185,"low":186,"close":20,"change":70,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",21.03,21.0999,21.0201,0.33,2503653.266295,3474,21.0689,{"date":192,"open":184,"high":20,"low":193,"close":194,"change":195,"percent_change":154,"volume":196,"transactions":197,"vwap":198},"2026-10-05",20.96,21,-0.05,3057647.66425,3634,20.9865,{"date":200,"open":201,"high":202,"low":203,"close":17,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",21.2,21.205,21.04,-0.07,-0.33,3503073.1866,5571,21.0822,{"date":210,"open":211,"high":212,"low":193,"close":213,"change":21,"percent_change":22,"volume":214,"transactions":215,"vwap":216},"2026-10-01",20.99,21.185,21.12,3070081.618005,7477,21.0967,{"date":218,"open":201,"high":201,"low":219,"close":220,"change":221,"percent_change":70,"volume":222,"transactions":223,"vwap":224},"2026-09-30",21.0601,21.14,0.015,2337637.75605,4197,21.1096,{"date":226,"open":227,"high":227,"low":17,"close":228,"change":229,"percent_change":44,"volume":230,"transactions":231,"vwap":232},"2026-09-29",21.16,21.125,-0.045,2471955.642426,3818,21.1129,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",21.18,21.2499,21.1324,21.17,-0.15,-0.7,2355069.918751,4792,21.1758,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",21.26,21.33,21.19,21.32,0.11,0.52,1690192.727017,4093,21.2762,{"date":256,"open":257,"high":258,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",21.41,21.44,21.21,-0.17,-0.8,2546445.8529,4335,21.2808,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":36,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",21.56,21.57,21.3102,21.38,-1.02,3322770.38601,4203,21.3753,{"date":276,"open":277,"high":277,"low":267,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",21.64,21.6,-0.03,-0.14,5145008.13886,5542,21.59,{"date":285,"open":286,"high":287,"low":283,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",21.62,21.66,21.63,0.06,0.28,1283252.84187,3008,21.6299,{"date":295,"open":283,"high":283,"low":296,"close":268,"change":22,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",21.55,-0.42,1046188.7583,2319,21.5681,{"date":302,"open":277,"high":303,"low":304,"close":287,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",21.67,21.6001,0.14,0.65,1018362.586468,1817,21.6323,{"date":311,"open":283,"high":277,"low":312,"close":313,"change":279,"percent_change":280,"volume":314,"transactions":315,"vwap":316},"2026-09-16",21.5133,21.52,1973005.298405,2775,21.6008,{"date":318,"open":296,"high":319,"low":320,"close":296,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",21.58,21.51,0.02,0.09,1020768.4823,1886,21.5331,{"date":327,"open":328,"high":329,"low":330,"close":328,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":300},"2026-09-14",21.53,21.605,21.4833,-0.04,-0.19,1194683.125788,2648,{"date":336,"open":287,"high":337,"low":338,"close":268,"change":331,"percent_change":332,"volume":339,"transactions":340,"vwap":341},"2026-09-11",21.665,21.555,1392943.0341,2304,21.6147,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":260,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",21.65,21.6799,21.5901,21.61,-0.78,1556457.84,3653,21.6325,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",21.84,21.85,21.765,21.78,-0.06,-0.27,829493.4931,1829,21.7956,{"date":364,"open":365,"high":366,"low":367,"close":354,"change":279,"percent_change":280,"volume":368,"transactions":369,"vwap":370},"2026-09-08",21.88,21.92,21.82,815427.401231,2086,21.8448,{"date":372,"open":365,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",21.9,21.86,21.87,0.01,0.05,1087555.239107,1794,21.8812,{"date":382,"open":365,"high":373,"low":355,"close":374,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",0.04,0.18,882234.3558,1835,21.8787,{"date":389,"open":390,"high":391,"low":392,"close":367,"change":393,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",21.81,21.825,21.77,0,1269105.800513,2955,21.7915,{"date":398,"open":354,"high":399,"low":400,"close":367,"change":239,"percent_change":401,"volume":402,"transactions":403,"vwap":354},"2026-09-01",21.885,21.8,-0.68,990775.093418,2208,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":21,"percent_change":22,"volume":410,"transactions":411,"vwap":412},"2026-08-31",21.95,21.98,21.935,21.97,833973.30885,2019,21.9544,{"date":414,"open":415,"high":416,"low":409,"close":417,"change":204,"percent_change":114,"volume":418,"transactions":419,"vwap":420},"2026-08-28",22.08,22.1062,21.99,1002273.3562,2100,22.026,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":204,"volume":428,"transactions":429,"vwap":430},"2026-08-27",22.09,22.0999,22.0501,22.06,-0.015,934578.137,2253,22.0786,{"date":432,"open":415,"high":423,"low":433,"close":434,"change":229,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",22.04,22.075,-0.2,564055.800311,1747,22.0624,{"date":440,"open":415,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",22.13,22.0628,22.12,0.1,0.45,959040.814913,2437,22.105,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":289,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",22,22.035,21.9951,22.02,0.27,2735042.0449,3118,22.0138,{"date":460,"open":451,"high":461,"low":462,"close":462,"change":331,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",22.01,21.96,-0.18,676753.8197,1534,21.9737,{"date":468,"open":461,"high":452,"low":407,"close":451,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",-0.08,-0.36,1328698.7987,2477,22.0064,{"date":475,"open":426,"high":423,"low":454,"close":415,"change":444,"percent_change":445,"volume":476,"transactions":477,"vwap":478},"2026-08-19",1315816.90795,2463,22.0555,{"date":480,"open":481,"high":451,"low":482,"close":407,"change":483,"percent_change":305,"volume":484,"transactions":485,"vwap":486},"2026-08-18",21.94,21.93,0.03,729138.378948,1958,21.9821,{"date":488,"open":409,"high":451,"low":489,"close":406,"change":195,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-17",21.9415,-0.23,1252430.976133,2713,21.9693,{"date":495,"open":415,"high":415,"low":496,"close":451,"change":204,"percent_change":114,"volume":497,"transactions":498,"vwap":499},"2026-08-14",21.985,1359536.995211,4115,22.0111,{"date":501,"open":415,"high":441,"low":426,"close":502,"change":70,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-13",22.07,0.32,1328614.71442,2289,22.0836,{"date":508,"open":454,"high":433,"low":417,"close":451,"change":383,"percent_change":384,"volume":509,"transactions":510,"vwap":511},"2026-08-12",948634.0248,6073,22.0109,{"date":513,"open":407,"high":514,"low":462,"close":462,"change":321,"percent_change":322,"volume":515,"transactions":516,"vwap":517},"2026-08-11",22.0083,1234507.768115,3415,21.9781,{"date":519,"open":417,"high":417,"low":482,"close":481,"change":22,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-10",-0.41,855868.102002,2329,21.9548,{"date":525,"open":461,"high":526,"low":409,"close":527,"change":70,"percent_change":503,"volume":528,"transactions":529,"vwap":530},"2026-08-07",22.0463,22.03,762655.34138,2320,21.9886,{"date":532,"open":461,"high":461,"low":482,"close":462,"change":204,"percent_change":114,"volume":533,"transactions":534,"vwap":535},"2026-08-06",918465.967087,4175,21.9567,{"date":537,"open":451,"high":433,"low":417,"close":527,"change":376,"percent_change":377,"volume":538,"transactions":539,"vwap":540},"2026-08-05",1490984.431943,2893,22.028,{"date":542,"open":409,"high":527,"low":543,"close":454,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-04",21.9615,0.12,0.55,1190409.6152,3404,22.0093,{"date":550,"open":365,"high":366,"low":365,"close":373,"change":21,"percent_change":22,"volume":551,"transactions":552,"vwap":553},"2026-08-03",1176943.2754,4186,21.9026,{"date":555,"open":407,"high":451,"low":365,"close":366,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-31",-0.1,-0.45,1626680.493829,3888,21.9169,{"date":562,"open":527,"high":563,"low":451,"close":454,"change":376,"percent_change":377,"volume":564,"transactions":565,"vwap":566},"2026-07-30",22.065,638750.074873,2514,22.0285,{"date":568,"open":502,"high":569,"low":570,"close":461,"change":22,"percent_change":520,"volume":571,"transactions":572,"vwap":573},"2026-07-29",22.1085,22.0001,624723.7413,2653,22.0618,{"date":575,"open":426,"high":576,"low":426,"close":577,"change":70,"percent_change":503,"volume":578,"transactions":579,"vwap":580},"2026-07-28",22.1373,22.1,978999.4222,1613,22.1106,{"date":582,"open":527,"high":583,"low":451,"close":527,"change":289,"percent_change":455,"volume":584,"transactions":585,"vwap":586},"2026-07-27",22.05,1219923.849975,3398,22.0236,{"date":588,"open":409,"high":589,"low":481,"close":409,"change":483,"percent_change":305,"volume":590,"transactions":591,"vwap":592},"2026-07-24",22.0187,769750.720482,2142,21.981,{"date":594,"open":481,"high":409,"low":595,"close":481,"change":195,"percent_change":490,"volume":596,"transactions":597,"vwap":598},"2026-07-23",21.9123,1029977.3612,2814,21.9287,{"date":600,"open":527,"high":527,"low":407,"close":417,"change":195,"percent_change":490,"volume":601,"transactions":602,"vwap":603},"2026-07-22",797767.842238,1924,22.0067,{"date":605,"open":426,"high":606,"low":607,"close":433,"change":331,"percent_change":463,"volume":608,"transactions":609,"vwap":610},"2026-07-21",22.063,22.0116,978391.410438,1716,22.0325,{"date":612,"open":613,"high":613,"low":614,"close":415,"change":358,"percent_change":359,"volume":615,"transactions":616,"vwap":617},"2026-07-20",22.15,22.0713,634999.734044,2072,22.0917,{"date":619,"open":620,"high":621,"low":441,"close":622,"change":376,"percent_change":377,"volume":623,"transactions":624,"vwap":625},"2026-07-17",22.17,22.2,22.14,684725.635,1908,22.1615,{"date":627,"open":443,"high":622,"low":577,"close":441,"change":628,"percent_change":195,"volume":629,"transactions":630,"vwap":631},"2026-07-16",-0.01,853345.2636,2001,22.123,{"date":633,"open":443,"high":620,"low":443,"close":622,"change":321,"percent_change":322,"volume":634,"transactions":635,"vwap":636},"2026-07-15",1341455.54038,2729,22.1472,{"date":638,"open":423,"high":639,"low":502,"close":443,"change":444,"percent_change":445,"volume":640,"transactions":641,"vwap":642},"2026-07-14",22.145,1137721.982938,2298,22.1068,{"date":644,"open":502,"high":415,"low":461,"close":454,"change":556,"percent_change":557,"volume":645,"transactions":646,"vwap":647},"2026-07-13",753298.805968,2090,22.0392,{"date":649,"open":650,"high":651,"low":652,"close":443,"change":628,"percent_change":195,"volume":653,"transactions":9,"vwap":443},"2026-07-10",22.16,22.19,22.11,525500,{"date":655,"open":441,"high":620,"low":652,"close":441,"change":321,"percent_change":322,"volume":656,"transactions":9,"vwap":441},"2026-07-09",835200,{"date":658,"open":652,"high":622,"low":659,"close":652,"change":21,"percent_change":22,"volume":660,"transactions":9,"vwap":652},"2026-07-08",22.059999,1842500,{"date":662,"open":663,"high":663,"low":443,"close":441,"change":556,"percent_change":557,"volume":664,"transactions":9,"vwap":441},"2026-07-07",22.21,1491300,{"date":666,"open":651,"high":667,"low":668,"close":667,"change":483,"percent_change":305,"volume":669,"transactions":9,"vwap":667},"2026-07-06",22.23,22.18,580900,{"date":671,"open":668,"high":672,"low":668,"close":621,"change":321,"percent_change":322,"volume":673,"transactions":9,"vwap":621},"2026-07-02",22.24,1106400,{"date":675,"open":621,"high":667,"low":620,"close":668,"change":676,"percent_change":124,"volume":677,"transactions":9,"vwap":668},"2026-07-01",-0.13,1595800,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":556,"percent_change":557,"volume":684,"transactions":9,"vwap":683},"2026-06-30",22.38,22.4,22.3,22.31,1728500,{"date":686,"open":681,"high":687,"low":688,"close":689,"change":393,"percent_change":393,"volume":690,"transactions":9,"vwap":689},"2026-06-29",22.42,22.39,22.41,3309900,{"date":692,"open":680,"high":693,"low":680,"close":689,"change":483,"percent_change":694,"volume":695,"transactions":9,"vwap":689},"2026-06-26",22.44,0.13,1072300,{"date":697,"open":681,"high":698,"low":680,"close":680,"change":321,"percent_change":322,"volume":699,"transactions":9,"vwap":680},"2026-06-25",22.43,1027200,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":444,"percent_change":445,"volume":706,"transactions":9,"vwap":705},"2026-06-24",22.34,22.37,22.32,22.36,1353800,{"date":708,"open":709,"high":709,"low":672,"close":710,"change":321,"percent_change":322,"volume":711,"transactions":9,"vwap":710},"2026-06-23",22.28,22.26,1278900,{"date":713,"open":667,"high":714,"low":663,"close":672,"change":195,"percent_change":36,"volume":715,"transactions":9,"vwap":672},"2026-06-22",22.25,1025000,{"date":717,"open":683,"high":705,"low":718,"close":719,"change":377,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-06-18",22.27,22.29,0.22,1179400,{"date":723,"open":705,"high":688,"low":663,"close":672,"change":22,"percent_change":724,"volume":725,"transactions":9,"vwap":672},"2026-06-17",-0.4,1650600,{"date":727,"open":683,"high":705,"low":682,"close":728,"change":383,"percent_change":384,"volume":729,"transactions":9,"vwap":728},"2026-06-16",22.33,971800,{"date":731,"open":683,"high":728,"low":718,"close":719,"change":321,"percent_change":322,"volume":732,"transactions":9,"vwap":719},"2026-06-15",719400,{"date":734,"open":718,"high":719,"low":735,"close":718,"change":279,"percent_change":676,"volume":736,"transactions":9,"vwap":718},"2026-06-12",22.22,889400,{"date":738,"open":620,"high":683,"low":650,"close":682,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":682},"2026-06-11",0.15,0.68,1559800,{"date":743,"open":620,"high":651,"low":441,"close":613,"change":393,"percent_change":393,"volume":744,"transactions":9,"vwap":613},"2026-06-10",1255900,{"date":746,"open":613,"high":668,"low":443,"close":613,"change":289,"percent_change":455,"volume":747,"transactions":9,"vwap":613},"2026-06-09",1716900,{"date":749,"open":620,"high":668,"low":423,"close":423,"change":21,"percent_change":22,"volume":750,"transactions":9,"vwap":423},"2026-06-08",1000600,{"date":752,"open":622,"high":668,"low":415,"close":652,"change":556,"percent_change":557,"volume":753,"transactions":9,"vwap":652},"2026-06-05",1282000,{"date":755,"open":667,"high":714,"low":621,"close":663,"change":483,"percent_change":305,"volume":756,"transactions":9,"vwap":663},"2026-06-04",883000,{"date":758,"open":621,"high":735,"low":650,"close":668,"change":195,"percent_change":36,"volume":759,"transactions":9,"vwap":668},"2026-06-03",1421400,{"date":761,"open":714,"high":709,"low":663,"close":667,"change":628,"percent_change":331,"volume":762,"transactions":9,"vwap":667},"2026-06-02",1403300,{"date":764,"open":651,"high":714,"low":650,"close":672,"change":22,"percent_change":724,"volume":765,"transactions":9,"vwap":672},"2026-06-01",1333800,{"date":767,"open":728,"high":703,"low":683,"close":728,"change":376,"percent_change":383,"volume":768,"transactions":9,"vwap":728},"2026-05-29",1060000,{"date":770,"open":714,"high":702,"low":667,"close":704,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":704},"2026-05-28",0.08,0.36,1738900,{"date":775,"open":710,"high":719,"low":672,"close":672,"change":393,"percent_change":393,"volume":776,"transactions":9,"vwap":672},"2026-05-27",1516500,{"date":778,"open":672,"high":718,"low":621,"close":672,"change":771,"percent_change":772,"volume":779,"transactions":9,"vwap":672},"2026-05-26",1312400,{"date":781,"open":668,"high":651,"low":423,"close":650,"change":377,"percent_change":782,"volume":783,"transactions":9,"vwap":650},"2026-05-22",0.23,921100,{"date":785,"open":786,"high":613,"low":451,"close":652,"change":628,"percent_change":195,"volume":787,"transactions":9,"vwap":652},"2026-05-21",22.040001,1135400,{"date":789,"open":406,"high":441,"low":406,"close":443,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":443},"2026-05-20",0.16,0.73,1690700,{"date":794,"open":481,"high":417,"low":795,"close":462,"change":469,"percent_change":470,"volume":796,"transactions":9,"vwap":462},"2026-05-19",21.91,940300,{"date":798,"open":659,"high":577,"low":407,"close":786,"change":21,"percent_change":22,"volume":799,"transactions":9,"vwap":786},"2026-05-18",738500,{"date":801,"open":577,"high":652,"low":786,"close":659,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":659},"2026-05-15",-0.16,-0.72,1470500,{"date":806,"open":709,"high":704,"low":663,"close":735,"change":393,"percent_change":393,"volume":807,"transactions":9,"vwap":735},"2026-05-14",1528500,{"date":809,"open":668,"high":672,"low":620,"close":735,"change":393,"percent_change":393,"volume":810,"transactions":9,"vwap":735},"2026-05-13",2343000,{"date":812,"open":672,"high":710,"low":621,"close":735,"change":22,"percent_change":724,"volume":813,"transactions":9,"vwap":735},"2026-05-12",1293500,{"date":815,"open":702,"high":705,"low":719,"close":683,"change":204,"percent_change":816,"volume":817,"transactions":9,"vwap":683},"2026-05-11",-0.31,1329000,{"date":819,"open":703,"high":688,"low":820,"close":680,"change":771,"percent_change":772,"volume":821,"transactions":9,"vwap":680},"2026-05-08",22.35,2202900,{"date":823,"open":688,"high":687,"low":709,"close":682,"change":195,"percent_change":36,"volume":824,"transactions":9,"vwap":682},"2026-05-07",3430300,{"date":826,"open":702,"high":705,"low":682,"close":820,"change":544,"percent_change":827,"volume":828,"transactions":9,"vwap":820},"2026-05-06",0.54,1294200,{"date":830,"open":663,"high":710,"low":663,"close":667,"change":383,"percent_change":384,"volume":831,"transactions":9,"vwap":667},"2026-05-05",593800,{"date":833,"open":672,"high":710,"low":613,"close":651,"change":22,"percent_change":724,"volume":834,"transactions":9,"vwap":651},"2026-05-04",1001800,{"date":836,"open":714,"high":704,"low":714,"close":709,"change":195,"percent_change":36,"volume":837,"transactions":9,"vwap":709},"2026-05-01",1165200,{"date":839,"open":728,"high":705,"low":704,"close":728,"change":383,"percent_change":384,"volume":840,"transactions":9,"vwap":728},"2026-04-30",755200,{"date":842,"open":728,"high":705,"low":710,"close":719,"change":119,"percent_change":843,"volume":844,"transactions":9,"vwap":719},"2026-04-29",-0.54,896700,{"date":846,"open":698,"high":693,"low":705,"close":689,"change":393,"percent_change":393,"volume":847,"transactions":9,"vwap":689},"2026-04-28",5003700,{"date":849,"open":698,"high":850,"low":681,"close":689,"change":279,"percent_change":676,"volume":851,"transactions":9,"vwap":689},"2026-04-27",22.45,714200,{"date":853,"open":689,"high":854,"low":680,"close":693,"change":483,"percent_change":694,"volume":855,"transactions":9,"vwap":693},"2026-04-24",22.46,548800,{"date":857,"open":854,"high":858,"low":680,"close":689,"change":331,"percent_change":463,"volume":859,"transactions":9,"vwap":689},"2026-04-23",22.48,812800,{"date":861,"open":862,"high":863,"low":850,"close":850,"change":383,"percent_change":384,"volume":864,"transactions":9,"vwap":850},"2026-04-22",22.49,22.54,1191900,{"date":866,"open":854,"high":862,"low":688,"close":689,"change":22,"percent_change":724,"volume":867,"transactions":9,"vwap":689},"2026-04-21",1495000,{"date":869,"open":870,"high":871,"low":858,"close":872,"change":331,"percent_change":463,"volume":873,"transactions":9,"vwap":872},"2026-04-20",22.53,22.56,22.5,1285300,{"date":875,"open":876,"high":877,"low":878,"close":863,"change":322,"percent_change":879,"volume":880,"transactions":9,"vwap":863},"2026-04-17",22.55,22.58,22.52,0.4,1202900,{"date":882,"open":872,"high":878,"low":693,"close":850,"change":279,"percent_change":676,"volume":883,"transactions":9,"vwap":850},"2026-04-16",743700,{"date":885,"open":854,"high":858,"low":698,"close":858,"change":279,"percent_change":676,"volume":886,"transactions":9,"vwap":858},"2026-04-15",708000,{"date":888,"open":850,"high":889,"low":693,"close":889,"change":377,"percent_change":720,"volume":890,"transactions":9,"vwap":889},"2026-04-14",22.51,607000,{"date":892,"open":689,"high":893,"low":681,"close":854,"change":383,"percent_change":384,"volume":894,"transactions":9,"vwap":854},"2026-04-13",22.47,754600,{"date":896,"open":693,"high":893,"low":688,"close":687,"change":628,"percent_change":331,"volume":897,"transactions":9,"vwap":687},"2026-04-10",710000,{"date":899,"open":689,"high":858,"low":705,"close":698,"change":393,"percent_change":393,"volume":900,"transactions":9,"vwap":698},"2026-04-09",985800,{"date":902,"open":858,"high":889,"low":689,"close":698,"change":289,"percent_change":455,"volume":903,"transactions":9,"vwap":698},"2026-04-08",690100,{"date":905,"open":680,"high":680,"low":718,"close":703,"change":383,"percent_change":384,"volume":906,"transactions":9,"vwap":703},"2026-04-07",867700,{"date":908,"open":702,"high":703,"low":704,"close":728,"change":195,"percent_change":36,"volume":909,"transactions":9,"vwap":728},"2026-04-06",937900,{"date":911,"open":682,"high":688,"low":719,"close":680,"change":377,"percent_change":720,"volume":912,"transactions":9,"vwap":680},"2026-04-02",650600,{"date":914,"open":702,"high":680,"low":683,"close":728,"change":358,"percent_change":359,"volume":915,"transactions":9,"vwap":728},"2026-04-01",894300,{"date":917,"open":688,"high":687,"low":820,"close":688,"change":70,"percent_change":918,"volume":919,"transactions":9,"vwap":688},"2026-03-31",0.31,768700,{"date":921,"open":683,"high":705,"low":682,"close":704,"change":305,"percent_change":922,"volume":923,"transactions":9,"vwap":704},"2026-03-30",0.63,712100,{"date":925,"open":652,"high":663,"low":652,"close":668,"change":321,"percent_change":322,"volume":926,"transactions":9,"vwap":668},"2026-03-27",830700,{"date":928,"open":714,"high":719,"low":613,"close":650,"change":802,"percent_change":803,"volume":929,"transactions":9,"vwap":650},"2026-03-26",1103500,{"date":931,"open":728,"high":702,"low":719,"close":704,"change":444,"percent_change":445,"volume":932,"transactions":9,"vwap":704},"2026-03-25",758000,{"date":934,"open":651,"high":709,"low":668,"close":735,"change":469,"percent_change":470,"volume":935,"transactions":9,"vwap":735},"2026-03-24",1040300,{"date":937,"open":710,"high":820,"low":672,"close":682,"change":771,"percent_change":772,"volume":938,"transactions":9,"vwap":682},"2026-03-23",971400,{"date":940,"open":704,"high":728,"low":735,"close":735,"change":463,"percent_change":261,"volume":941,"transactions":9,"vwap":735},"2026-03-20",922600,{"date":943,"open":728,"high":698,"low":728,"close":681,"change":376,"percent_change":383,"volume":944,"transactions":9,"vwap":681},"2026-03-19",713100,{"date":946,"open":854,"high":862,"low":688,"close":688,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":688},"2026-03-18",-0.11,-0.49,556300,{"date":951,"open":889,"high":876,"low":862,"close":872,"change":383,"percent_change":384,"volume":952,"transactions":9,"vwap":872},"2026-03-17",591400,{"date":954,"open":850,"high":858,"low":687,"close":854,"change":250,"percent_change":955,"volume":956,"transactions":9,"vwap":854},"2026-03-16",0.49,684000,{"date":958,"open":681,"high":693,"low":702,"close":820,"change":21,"percent_change":22,"volume":959,"transactions":9,"vwap":820},"2026-03-13",887200,{"date":961,"open":689,"high":693,"low":728,"close":703,"change":204,"percent_change":816,"volume":962,"transactions":9,"vwap":703},"2026-03-12",1000700,{"date":964,"open":878,"high":876,"low":693,"close":693,"change":676,"percent_change":124,"volume":965,"transactions":9,"vwap":693},"2026-03-11",910100,{"date":967,"open":968,"high":969,"low":876,"close":970,"change":21,"percent_change":22,"volume":971,"transactions":9,"vwap":970},"2026-03-10",22.61,22.65,22.57,921800,{"date":973,"open":872,"high":968,"low":872,"close":974,"change":289,"percent_change":455,"volume":975,"transactions":9,"vwap":974},"2026-03-09",22.59,606000,{"date":977,"open":858,"high":974,"low":858,"close":870,"change":21,"percent_change":22,"volume":978,"transactions":9,"vwap":870},"2026-03-06",619000,{"date":980,"open":876,"high":877,"low":870,"close":876,"change":204,"percent_change":816,"volume":981,"transactions":9,"vwap":876},"2026-03-05",533400,{"date":983,"open":984,"high":984,"low":985,"close":986,"change":21,"percent_change":22,"volume":987,"transactions":9,"vwap":986},"2026-03-04",22.64,22.6,22.62,501100,{"date":989,"open":877,"high":990,"low":871,"close":984,"change":279,"percent_change":676,"volume":991,"transactions":9,"vwap":984},"2026-03-03",22.66,828200,{"date":993,"open":994,"high":995,"low":969,"close":996,"change":239,"percent_change":51,"volume":997,"transactions":9,"vwap":996},"2026-03-02",22.69,22.71,22.67,957900,{"date":999,"open":1000,"high":24,"low":1001,"close":1001,"change":483,"percent_change":694,"volume":1002,"transactions":9,"vwap":1001},"2026-02-27",22.85,22.82,624600,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":483,"percent_change":694,"volume":1008,"transactions":9,"vwap":1007},"2026-02-26",22.75,22.8,22.79,590900,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1013,"change":393,"percent_change":393,"volume":1014,"transactions":9,"vwap":1013},"2026-02-25",22.74,22.77,22.76,703800,{"date":1016,"open":1013,"high":1017,"low":1018,"close":1013,"change":628,"percent_change":331,"volume":1019,"transactions":9,"vwap":1013},"2026-02-24",22.78,22.73,712900,{"date":1021,"open":1022,"high":1007,"low":1022,"close":1012,"change":377,"percent_change":720,"volume":1023,"transactions":9,"vwap":1012},"2026-02-23",22.72,619100,{"date":1025,"open":994,"high":1022,"low":996,"close":1022,"change":321,"percent_change":322,"volume":1026,"transactions":9,"vwap":1022},"2026-02-20",689200,{"date":1028,"open":996,"high":1029,"low":990,"close":1029,"change":376,"percent_change":383,"volume":1030,"transactions":9,"vwap":1029},"2026-02-19",22.7,642600,{"date":1032,"open":994,"high":1018,"low":1033,"close":994,"change":279,"percent_change":676,"volume":1034,"transactions":9,"vwap":994},"2026-02-18",22.68,535300,{"date":1036,"open":1018,"high":1012,"low":1029,"close":1022,"change":279,"percent_change":676,"volume":1037,"transactions":9,"vwap":1022},"2026-02-17",572500,{"date":1039,"open":1022,"high":1012,"low":1029,"close":1005,"change":771,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1005},"2026-02-13",0.35,658400,{"date":1043,"open":974,"high":1033,"low":974,"close":996,"change":544,"percent_change":1044,"volume":1045,"transactions":9,"vwap":996},"2026-02-12",0.53,1005200,{"date":1047,"open":871,"high":985,"low":863,"close":876,"change":331,"percent_change":463,"volume":1048,"transactions":9,"vwap":876},"2026-02-11",578000,{"date":1050,"open":974,"high":986,"low":970,"close":974,"change":289,"percent_change":455,"volume":1051,"transactions":9,"vwap":974},"2026-02-10",675200,{"date":1053,"open":862,"high":870,"low":862,"close":870,"change":376,"percent_change":383,"volume":1054,"transactions":9,"vwap":870},"2026-02-09",1299100,{"date":1056,"open":872,"high":870,"low":858,"close":878,"change":376,"percent_change":383,"volume":1057,"transactions":9,"vwap":878},"2026-02-06",845700,{"date":1059,"open":854,"high":889,"low":693,"close":889,"change":444,"percent_change":445,"volume":1060,"transactions":9,"vwap":889},"2026-02-05",1314000,{"date":1062,"open":689,"high":850,"low":689,"close":689,"change":21,"percent_change":22,"volume":1063,"transactions":9,"vwap":689},"2026-02-04",986900,{"date":1065,"open":687,"high":693,"low":681,"close":698,"change":376,"percent_change":383,"volume":1066,"transactions":9,"vwap":698},"2026-02-03",997800,{"date":1068,"open":850,"high":893,"low":687,"close":687,"change":469,"percent_change":470,"volume":1069,"transactions":9,"vwap":687},"2026-02-02",849800,{"date":1071,"open":863,"high":871,"low":872,"close":872,"change":204,"percent_change":816,"volume":1072,"transactions":9,"vwap":872},"2026-01-30",761500,{"date":1074,"open":870,"high":974,"low":870,"close":970,"change":376,"percent_change":383,"volume":1075,"transactions":9,"vwap":970},"2026-01-29",824200,{"date":1077,"open":876,"high":871,"low":878,"close":871,"change":376,"percent_change":383,"volume":1078,"transactions":9,"vwap":871},"2026-01-28",1023200,{"date":1080,"open":970,"high":877,"low":863,"close":876,"change":376,"percent_change":383,"volume":1081,"transactions":9,"vwap":876},"2026-01-27",1298700,{"date":1083,"open":870,"high":876,"low":878,"close":863,"change":383,"percent_change":384,"volume":1084,"transactions":9,"vwap":863},"2026-01-26",634000,{"date":1086,"open":862,"high":878,"low":893,"close":872,"change":321,"percent_change":322,"volume":1087,"transactions":9,"vwap":872},"2026-01-23",1017200,{"date":1089,"open":850,"high":889,"low":693,"close":858,"change":393,"percent_change":393,"volume":1090,"transactions":9,"vwap":858},"2026-01-22",781600,{"date":1092,"open":854,"high":862,"low":693,"close":858,"change":289,"percent_change":455,"volume":1093,"transactions":9,"vwap":858},"2026-01-21",827900,{"date":1095,"open":850,"high":858,"low":681,"close":687,"change":556,"percent_change":1096,"volume":1097,"transactions":9,"vwap":687},"2026-01-20",-0.44,739000,{"date":1099,"open":871,"high":970,"low":889,"close":878,"change":21,"percent_change":22,"volume":1100,"transactions":9,"vwap":878},"2026-01-16",623200,{"date":1102,"open":974,"high":985,"low":870,"close":863,"change":195,"percent_change":36,"volume":1103,"transactions":9,"vwap":863},"2026-01-15",615400,{"date":1105,"open":876,"high":974,"low":863,"close":974,"change":383,"percent_change":384,"volume":1106,"transactions":9,"vwap":974},"2026-01-14",614100,{"date":1108,"open":871,"high":871,"low":878,"close":876,"change":376,"percent_change":383,"volume":1109,"transactions":9,"vwap":876},"2026-01-13",734200,{"date":1111,"open":870,"high":877,"low":878,"close":863,"change":393,"percent_change":393,"volume":1112,"transactions":9,"vwap":863},"2026-01-12",501300,{"date":1114,"open":876,"high":974,"low":862,"close":863,"change":544,"percent_change":827,"volume":1115,"transactions":9,"vwap":863},"2026-01-09",1059300,{"date":1117,"open":687,"high":693,"low":688,"close":687,"change":331,"percent_change":463,"volume":1118,"transactions":9,"vwap":687},"2026-01-08",486400,{"date":1120,"open":854,"high":858,"low":689,"close":854,"change":483,"percent_change":694,"volume":1121,"transactions":9,"vwap":854},"2026-01-07",829700,{"date":1123,"open":681,"high":698,"low":688,"close":698,"change":628,"percent_change":331,"volume":1124,"transactions":9,"vwap":698},"2026-01-06",707500,{"date":1126,"open":681,"high":854,"low":681,"close":693,"change":377,"percent_change":720,"volume":1127,"transactions":9,"vwap":693},"2026-01-05",520700,{"date":1129,"open":693,"high":850,"low":688,"close":688,"change":279,"percent_change":676,"volume":1130,"transactions":9,"vwap":688},"2026-01-02",504500,{"date":1132,"open":698,"high":893,"low":689,"close":687,"change":195,"percent_change":36,"volume":1133,"transactions":9,"vwap":687},"2025-12-31",569500,{"date":1135,"open":850,"high":858,"low":693,"close":893,"change":376,"percent_change":383,"volume":1136,"transactions":9,"vwap":893},"2025-12-30",941800,{"date":1138,"open":854,"high":893,"low":693,"close":854,"change":376,"percent_change":383,"volume":1139,"transactions":9,"vwap":854},"2025-12-29",470900,{"date":1141,"open":854,"high":862,"low":698,"close":850,"change":393,"percent_change":393,"volume":1142,"transactions":9,"vwap":850},"2025-12-26",989000,{"date":1144,"open":681,"high":850,"low":681,"close":850,"change":377,"percent_change":720,"volume":1145,"transactions":9,"vwap":850},"2025-12-24",541200,{"date":1147,"open":682,"high":681,"low":682,"close":681,"change":393,"percent_change":393,"volume":1148,"transactions":9,"vwap":681},"2025-12-23",886300,{"date":1150,"open":681,"high":689,"low":680,"close":681,"change":393,"percent_change":393,"volume":1151,"transactions":9,"vwap":681},"2025-12-22",2156800,{"date":1153,"open":689,"high":698,"low":688,"close":681,"change":279,"percent_change":676,"volume":1154,"transactions":9,"vwap":681},"2025-12-19",607600,{"date":1156,"open":698,"high":850,"low":681,"close":698,"change":204,"percent_change":816,"volume":1157,"transactions":9,"vwap":698},"2025-12-18",864300,{"date":1159,"open":872,"high":878,"low":858,"close":872,"change":21,"percent_change":22,"volume":1160,"transactions":9,"vwap":872},"2025-12-17",1217700,{"date":1162,"open":893,"high":878,"low":854,"close":878,"change":289,"percent_change":455,"volume":1163,"transactions":9,"vwap":878},"2025-12-16",809900,{"date":1165,"open":854,"high":889,"low":850,"close":854,"change":321,"percent_change":322,"volume":1166,"transactions":9,"vwap":854},"2025-12-15",589400,{"date":1168,"open":698,"high":854,"low":698,"close":693,"change":204,"percent_change":816,"volume":1169,"transactions":9,"vwap":693},"2025-12-12",526100,{"date":1171,"open":863,"high":871,"low":872,"close":889,"change":483,"percent_change":694,"volume":1172,"transactions":9,"vwap":889},"2025-12-11",887000,{"date":1174,"open":689,"high":872,"low":681,"close":858,"change":289,"percent_change":455,"volume":1175,"transactions":9,"vwap":858},"2025-12-10",794000,{"date":1177,"open":858,"high":858,"low":689,"close":687,"change":628,"percent_change":331,"volume":1178,"transactions":9,"vwap":687},"2025-12-09",1224000,{"date":1180,"open":893,"high":858,"low":681,"close":698,"change":195,"percent_change":36,"volume":1181,"transactions":9,"vwap":698},"2025-12-08",579900,{"date":1183,"open":862,"high":872,"low":850,"close":858,"change":628,"percent_change":331,"volume":1184,"transactions":9,"vwap":858},"2025-12-05",724900,{"date":1186,"open":889,"high":889,"low":854,"close":862,"change":331,"percent_change":463,"volume":1187,"transactions":9,"vwap":862},"2025-12-04",522700,{"date":1189,"open":878,"high":863,"low":872,"close":870,"change":483,"percent_change":694,"volume":1190,"transactions":9,"vwap":870},"2025-12-03",614900,{"date":1192,"open":893,"high":889,"low":854,"close":872,"change":383,"percent_change":384,"volume":1193,"transactions":9,"vwap":872},"2025-12-02",482900,{"date":1195,"open":693,"high":858,"low":693,"close":854,"change":239,"percent_change":51,"volume":1196,"transactions":9,"vwap":854},"2025-12-01",643200,{"date":1198,"open":1199,"high":990,"low":974,"close":968,"change":331,"percent_change":463,"volume":1200,"transactions":9,"vwap":968},"2025-11-28",22.63,413300,{"date":1202,"open":986,"high":990,"low":985,"close":969,"change":321,"percent_change":322,"volume":1203,"transactions":9,"vwap":969},"2025-11-26",608800,{"date":1205,"open":968,"high":996,"low":985,"close":1199,"change":289,"percent_change":455,"volume":1206,"transactions":9,"vwap":1199},"2025-11-25",1031000,{"date":1208,"open":970,"high":985,"low":876,"close":970,"change":321,"percent_change":322,"volume":1209,"transactions":9,"vwap":970},"2025-11-24",581000,{"date":1211,"open":871,"high":871,"low":872,"close":876,"change":70,"percent_change":918,"volume":1212,"transactions":9,"vwap":876},"2025-11-21",983400,{"date":1214,"open":862,"high":889,"low":893,"close":858,"change":483,"percent_change":694,"volume":1215,"transactions":9,"vwap":858},"2025-11-20",647800,{"date":1217,"open":872,"high":889,"low":693,"close":850,"change":628,"percent_change":331,"volume":1218,"transactions":9,"vwap":850},"2025-11-19",808500,{"date":1220,"open":858,"high":862,"low":693,"close":854,"change":376,"percent_change":383,"volume":1221,"transactions":9,"vwap":854},"2025-11-18",1281600,{"date":1223,"open":850,"high":893,"low":693,"close":850,"change":376,"percent_change":383,"volume":1224,"transactions":9,"vwap":850},"2025-11-17",604000,{"date":1226,"open":872,"high":863,"low":693,"close":693,"change":279,"percent_change":676,"volume":1227,"transactions":9,"vwap":693},"2025-11-14",720600,{"date":1229,"open":889,"high":870,"low":893,"close":893,"change":195,"percent_change":36,"volume":1230,"transactions":9,"vwap":893},"2025-11-13",682300,{"date":1232,"open":870,"high":871,"low":889,"close":878,"change":279,"percent_change":676,"volume":1233,"transactions":9,"vwap":878},"2025-11-12",1039500,{"date":1235,"open":863,"high":974,"low":870,"close":876,"change":377,"percent_change":720,"volume":1236,"transactions":9,"vwap":876},"2025-11-11",587400,{"date":1238,"open":870,"high":870,"low":862,"close":872,"change":628,"percent_change":331,"volume":1239,"transactions":9,"vwap":872},"2025-11-10",751000,{"date":1241,"open":893,"high":870,"low":854,"close":889,"change":393,"percent_change":393,"volume":1242,"transactions":9,"vwap":889},"2025-11-07",800900,{"date":1244,"open":862,"high":878,"low":893,"close":889,"change":322,"percent_change":879,"volume":1245,"transactions":9,"vwap":889},"2025-11-06",588300,{"date":1247,"open":893,"high":893,"low":688,"close":687,"change":358,"percent_change":359,"volume":1248,"transactions":9,"vwap":687},"2025-11-05",1051800,{"date":1250,"open":893,"high":889,"low":893,"close":858,"change":321,"percent_change":322,"volume":1251,"transactions":9,"vwap":858},"2025-11-04",1213000,{"date":1253,"open":698,"high":893,"low":698,"close":854,"change":22,"percent_change":724,"volume":1254,"transactions":9,"vwap":854},"2025-11-03",1827400,{"date":1256,"open":877,"high":985,"low":863,"close":876,"change":393,"percent_change":393,"volume":1257,"transactions":9,"vwap":876},"2025-10-31",1007200,{"date":1259,"open":889,"high":974,"low":889,"close":876,"change":21,"percent_change":22,"volume":1260,"transactions":9,"vwap":876},"2025-10-30",1049500,{"date":1262,"open":995,"high":995,"low":970,"close":970,"change":280,"percent_change":1263,"volume":1264,"transactions":9,"vwap":970},"2025-10-29",-0.62,1397200,{"date":1266,"open":1033,"high":1022,"low":990,"close":995,"change":383,"percent_change":384,"volume":1267,"transactions":9,"vwap":995},"2025-10-28",815700,{"date":1269,"open":969,"high":1033,"low":1199,"close":996,"change":321,"percent_change":322,"volume":1270,"transactions":9,"vwap":996},"2025-10-27",850100,{"date":1272,"open":996,"high":996,"low":986,"close":969,"change":483,"percent_change":694,"volume":1273,"transactions":9,"vwap":969},"2025-10-24",952300,{"date":1275,"open":990,"high":996,"low":985,"close":986,"change":195,"percent_change":36,"volume":1276,"transactions":9,"vwap":986},"2025-10-23",1243400,{"date":1278,"open":996,"high":1029,"low":990,"close":996,"change":628,"percent_change":331,"volume":1279,"transactions":9,"vwap":996},"2025-10-22",1124700,{"date":1281,"open":996,"high":995,"low":996,"close":1033,"change":483,"percent_change":694,"volume":1282,"transactions":9,"vwap":1033},"2025-10-21",2263500,{"date":1284,"open":984,"high":994,"low":1199,"close":969,"change":483,"percent_change":694,"volume":1285,"transactions":9,"vwap":969},"2025-10-20",503300,{"date":1287,"open":968,"high":984,"low":974,"close":986,"change":628,"percent_change":331,"volume":1288,"transactions":9,"vwap":986},"2025-10-17",468100,{"date":1290,"open":870,"high":990,"low":870,"close":1199,"change":771,"percent_change":1040,"volume":1291,"transactions":9,"vwap":1199},"2025-10-16",613200,{"date":1293,"open":871,"high":985,"low":870,"close":876,"change":376,"percent_change":383,"volume":1294,"transactions":9,"vwap":876},"2025-10-15",682000,{"date":1296,"open":862,"high":871,"low":862,"close":863,"change":21,"percent_change":22,"volume":1297,"transactions":9,"vwap":863},"2025-10-14",516900,{"date":1299,"open":878,"high":871,"low":858,"close":871,"change":377,"percent_change":720,"volume":1300,"transactions":9,"vwap":871},"2025-10-13",539500,{"date":1302,"open":893,"high":878,"low":850,"close":889,"change":250,"percent_change":955,"volume":1303,"transactions":9,"vwap":889},"2025-10-10",773300,{"date":1305,"open":687,"high":854,"low":681,"close":681,"change":279,"percent_change":676,"volume":1306,"transactions":9,"vwap":681},"2025-10-09",1068300,{"date":1308,"open":698,"high":893,"low":687,"close":698,"change":321,"percent_change":322,"volume":1309,"transactions":9,"vwap":698},"2025-10-08",602400,{"date":1311,"open":688,"high":693,"low":688,"close":689,"change":321,"percent_change":322,"volume":1312,"transactions":9,"vwap":689},"2025-10-07",1026900,{"date":1314,"open":688,"high":687,"low":703,"close":688,"change":279,"percent_change":676,"volume":1315,"transactions":9,"vwap":688},"2025-10-06",607800,{"date":1317,"open":693,"high":854,"low":689,"close":687,"change":279,"percent_change":676,"volume":1318,"transactions":9,"vwap":687},"2025-10-03",816500,{"date":1320,"open":687,"high":850,"low":681,"close":850,"change":321,"percent_change":322,"volume":1321,"transactions":9,"vwap":850},"2025-10-02",1679300,{"date":1323,"open":681,"high":698,"low":703,"close":698,"change":628,"percent_change":331,"volume":1324,"transactions":9,"vwap":698},"2025-10-01",848900,{"date":1326,"open":693,"high":858,"low":689,"close":693,"change":628,"percent_change":331,"volume":1327,"transactions":9,"vwap":693},"2025-09-30",1238500,{"date":1329,"open":680,"high":850,"low":703,"close":850,"change":377,"percent_change":720,"volume":1330,"transactions":9,"vwap":850},"2025-09-29",382800,{"date":1332,"open":689,"high":693,"low":680,"close":681,"change":393,"percent_change":393,"volume":1333,"transactions":9,"vwap":681},"2025-09-26",524600,{"date":1335,"open":680,"high":689,"low":820,"close":681,"change":628,"percent_change":331,"volume":1336,"transactions":9,"vwap":681},"2025-09-25",823400,{"date":1338,"open":693,"high":858,"low":681,"close":689,"change":279,"percent_change":676,"volume":1339,"transactions":9,"vwap":689},"2025-09-24",2037100,{"date":1341,"open":687,"high":854,"low":681,"close":693,"change":377,"percent_change":720,"volume":1342,"transactions":9,"vwap":693},"2025-09-23",1180000,{"date":1344,"open":698,"high":850,"low":688,"close":688,"change":204,"percent_change":816,"volume":1345,"transactions":9,"vwap":688},"2025-09-22",749400,{"date":1347,"open":850,"high":854,"low":689,"close":854,"change":483,"percent_change":694,"volume":1348,"transactions":9,"vwap":854},"2025-09-19",993000,{"date":1350,"open":698,"high":854,"low":681,"close":698,"change":469,"percent_change":470,"volume":1351,"transactions":9,"vwap":698},"2025-09-18",1086700,{"date":1353,"open":877,"high":1199,"low":872,"close":889,"change":358,"percent_change":359,"volume":1354,"transactions":9,"vwap":889},"2025-09-17",799900,{"date":1356,"open":974,"high":968,"low":863,"close":970,"change":393,"percent_change":393,"volume":1357,"transactions":9,"vwap":970},"2025-09-16",3099100,{"date":1359,"open":863,"high":974,"low":870,"close":970,"change":377,"percent_change":720,"volume":1360,"transactions":9,"vwap":970},"2025-09-15",576500,{"date":1362,"open":872,"high":878,"low":698,"close":878,"change":321,"percent_change":322,"volume":1363,"transactions":9,"vwap":878},"2025-09-12",905000,{"date":1365,"open":862,"high":863,"low":862,"close":872,"change":377,"percent_change":720,"volume":1366,"transactions":9,"vwap":872},"2025-09-11",975000,{"date":1368,"open":858,"high":872,"low":850,"close":850,"change":383,"percent_change":384,"volume":1369,"transactions":9,"vwap":850},"2025-09-10",698900,{"date":1371,"open":893,"high":858,"low":689,"close":689,"change":204,"percent_change":816,"volume":1372,"transactions":9,"vwap":689},"2025-09-09",790200,{"date":1374,"open":698,"high":858,"low":689,"close":858,"change":694,"percent_change":1375,"volume":1376,"transactions":9,"vwap":858},"2025-09-08",0.58,879700,{"date":1378,"open":680,"high":688,"low":702,"close":820,"change":444,"percent_change":445,"volume":1379,"transactions":9,"vwap":820},"2025-09-05",727800,{"date":1381,"open":651,"high":710,"low":668,"close":714,"change":444,"percent_change":445,"volume":1382,"transactions":9,"vwap":714},"2025-09-04",488900,{"date":1384,"open":423,"high":651,"low":423,"close":613,"change":377,"percent_change":782,"volume":1385,"transactions":9,"vwap":613},"2025-09-03",821700,{"date":1387,"open":423,"high":652,"low":502,"close":577,"change":676,"percent_change":124,"volume":1388,"transactions":9,"vwap":577},"2025-09-02",689700,{"date":1390,"open":651,"high":714,"low":651,"close":667,"change":21,"percent_change":22,"volume":1391,"transactions":9,"vwap":667},"2025-08-29",601100,{"date":1393,"open":663,"high":714,"low":620,"close":714,"change":383,"percent_change":384,"volume":1394,"transactions":9,"vwap":714},"2025-08-28",470700,{"date":1396,"open":650,"high":663,"low":441,"close":663,"change":321,"percent_change":322,"volume":1397,"transactions":9,"vwap":663},"2025-08-27",923800,{"date":1399,"open":668,"high":621,"low":443,"close":651,"change":377,"percent_change":782,"volume":1400,"transactions":9,"vwap":651},"2025-08-26",1000500,{"date":1402,"open":652,"high":650,"low":577,"close":622,"change":21,"percent_change":22,"volume":1403,"transactions":9,"vwap":622},"2025-08-25",792000,{"date":1405,"open":659,"high":620,"low":1406,"close":650,"change":694,"percent_change":1407,"volume":1408,"transactions":9,"vwap":650},"2025-08-22",22.049999,0.59,958200,{"date":1410,"open":502,"high":502,"low":417,"close":1411,"change":331,"percent_change":463,"volume":1412,"transactions":9,"vwap":1411},"2025-08-21",22.030001,567500,{"date":1414,"open":786,"high":415,"low":1411,"close":502,"change":483,"percent_change":305,"volume":1415,"transactions":9,"vwap":502},"2025-08-20",783000,{"date":1417,"open":659,"high":659,"low":451,"close":786,"change":483,"percent_change":305,"volume":1418,"transactions":9,"vwap":786},"2025-08-19",1012300,{"date":1420,"open":454,"high":786,"low":407,"close":461,"change":21,"percent_change":22,"volume":1421,"transactions":9,"vwap":461},"2025-08-18",1088100,{"date":1423,"open":659,"high":415,"low":461,"close":1411,"change":279,"percent_change":280,"volume":1424,"transactions":9,"vwap":1411},"2025-08-15",1177100,{"date":1426,"open":415,"high":577,"low":1411,"close":659,"change":204,"percent_change":114,"volume":1427,"transactions":9,"vwap":659},"2025-08-14",1796400,{"date":1429,"open":423,"high":441,"low":423,"close":441,"change":322,"percent_change":1430,"volume":1431,"transactions":9,"vwap":441},"2025-08-13",0.41,779500,{"date":1433,"open":1406,"high":1406,"low":417,"close":786,"change":376,"percent_change":377,"volume":1434,"transactions":9,"vwap":786},"2025-08-12",1681500,{"date":1436,"open":659,"high":502,"low":1411,"close":1411,"change":393,"percent_change":393,"volume":759,"transactions":9,"vwap":1411},"2025-08-11",{"date":1438,"open":1406,"high":659,"low":454,"close":1411,"change":195,"percent_change":490,"volume":1439,"transactions":9,"vwap":1411},"2025-08-08",554000,{"date":1441,"open":652,"high":441,"low":659,"close":415,"change":279,"percent_change":280,"volume":1442,"transactions":9,"vwap":415},"2025-08-07",824600,{"date":1444,"open":502,"high":443,"low":461,"close":652,"change":376,"percent_change":377,"volume":1445,"transactions":9,"vwap":652},"2025-08-06",852300,{"date":1447,"open":659,"high":443,"low":659,"close":577,"change":483,"percent_change":305,"volume":1448,"transactions":9,"vwap":577},"2025-08-05",764800,{"date":1450,"open":1406,"high":415,"low":786,"close":502,"change":393,"percent_change":393,"volume":1451,"transactions":9,"vwap":502},"2025-08-04",674400,{"date":1453,"open":454,"high":423,"low":417,"close":502,"change":305,"percent_change":1454,"volume":1455,"transactions":9,"vwap":502},"2025-08-01",0.64,1067700,{"date":1457,"open":462,"high":407,"low":366,"close":482,"change":376,"percent_change":377,"volume":1458,"transactions":9,"vwap":482},"2025-07-31",956100,{"date":1460,"open":366,"high":417,"low":795,"close":366,"change":204,"percent_change":114,"volume":1461,"transactions":9,"vwap":366},"2025-07-30",585700,{"date":1463,"open":1464,"high":417,"low":365,"close":417,"change":694,"percent_change":1407,"volume":1465,"transactions":9,"vwap":417},"2025-07-29",21.89,932400,{"date":1467,"open":375,"high":375,"low":354,"close":374,"change":331,"percent_change":463,"volume":1468,"transactions":9,"vwap":374},"2025-07-28",582500,{"date":1470,"open":374,"high":795,"low":354,"close":373,"change":377,"percent_change":782,"volume":1471,"transactions":9,"vwap":373},"2025-07-25",750100,{"date":1473,"open":400,"high":375,"low":400,"close":355,"change":21,"percent_change":22,"volume":1474,"transactions":9,"vwap":355},"2025-07-24",1405500,{"date":1476,"open":407,"high":407,"low":375,"close":375,"change":204,"percent_change":114,"volume":1477,"transactions":9,"vwap":375},"2025-07-23",700100,{"date":1479,"open":795,"high":406,"low":795,"close":481,"change":383,"percent_change":384,"volume":1480,"transactions":9,"vwap":481},"2025-07-22",433100,{"date":1482,"open":482,"high":481,"low":373,"close":373,"change":70,"percent_change":503,"volume":1483,"transactions":9,"vwap":373},"2025-07-21",555400,{"date":1485,"open":354,"high":374,"low":390,"close":1486,"change":383,"percent_change":384,"volume":1487,"transactions":9,"vwap":1486},"2025-07-18",21.83,1306200,{"date":1489,"open":390,"high":375,"low":357,"close":1490,"change":628,"percent_change":195,"volume":1491,"transactions":9,"vwap":1490},"2025-07-17",21.79,2924400,{"date":1493,"open":367,"high":354,"low":1494,"close":400,"change":483,"percent_change":305,"volume":1495,"transactions":9,"vwap":400},"2025-07-16",21.76,2527800,{"date":1497,"open":374,"high":1464,"low":392,"close":392,"change":204,"percent_change":114,"volume":1498,"transactions":9,"vwap":392},"2025-07-15",770400,{"date":1500,"open":354,"high":1464,"low":1486,"close":354,"change":21,"percent_change":22,"volume":1501,"transactions":9,"vwap":354},"2025-07-14",447600,{"date":1503,"open":365,"high":1464,"low":374,"close":374,"change":22,"percent_change":520,"volume":1504,"transactions":9,"vwap":374},"2025-07-11",414300,{"date":1506,"open":454,"high":454,"low":366,"close":406,"change":628,"percent_change":195,"volume":1507,"transactions":9,"vwap":406},"2025-07-10",832500,{"date":1509,"open":482,"high":407,"low":795,"close":462,"change":250,"percent_change":1510,"volume":1511,"transactions":9,"vwap":462},"2025-07-09",0.5,700500,{"date":1513,"open":367,"high":355,"low":400,"close":355,"change":628,"percent_change":195,"volume":1514,"transactions":9,"vwap":355},"2025-07-08",505500,{"date":1516,"open":365,"high":1464,"low":367,"close":374,"change":195,"percent_change":490,"volume":1517,"transactions":9,"vwap":374},"2025-07-07",808300,{"date":1519,"open":406,"high":462,"low":795,"close":795,"change":469,"percent_change":470,"volume":1520,"transactions":9,"vwap":795},"2025-07-03",709700,{"date":1522,"open":406,"high":417,"low":481,"close":417,"change":21,"percent_change":22,"volume":1523,"transactions":9,"vwap":417},"2025-07-02",605400,{"date":1525,"open":1411,"high":1406,"low":407,"close":461,"change":22,"percent_change":520,"volume":1526,"transactions":9,"vwap":461},"2025-07-01",1355300,{"date":1528,"open":1406,"high":652,"low":786,"close":577,"change":70,"percent_change":503,"volume":1529,"transactions":9,"vwap":577},"2025-06-30",1351100,{"date":1531,"open":1411,"high":415,"low":454,"close":1411,"change":469,"percent_change":470,"volume":1532,"transactions":9,"vwap":1411},"2025-06-27",918500,{"date":1534,"open":461,"high":652,"low":461,"close":652,"change":444,"percent_change":445,"volume":1535,"transactions":9,"vwap":652},"2025-06-26",887900,{"date":1537,"open":409,"high":454,"low":481,"close":461,"change":289,"percent_change":455,"volume":1538,"transactions":9,"vwap":461},"2025-06-25",700700,{"date":1540,"open":1464,"high":451,"low":365,"close":406,"change":289,"percent_change":455,"volume":1541,"transactions":9,"vwap":406},"2025-06-24",773900,{"date":1543,"open":373,"high":406,"low":375,"close":1464,"change":383,"percent_change":384,"volume":1544,"transactions":9,"vwap":1464},"2025-06-23",540900,{"date":1546,"open":1490,"high":481,"low":1490,"close":355,"change":376,"percent_change":377,"volume":1547,"transactions":9,"vwap":355},"2025-06-20",591800,{"date":1549,"open":1486,"high":1464,"low":390,"close":354,"change":383,"percent_change":384,"volume":1550,"transactions":9,"vwap":354},"2025-06-18",733400,{"date":1552,"open":1490,"high":1486,"low":1494,"close":400,"change":70,"percent_change":503,"volume":1553,"transactions":9,"vwap":400},"2025-06-17",474000,{"date":1555,"open":1556,"high":390,"low":1557,"close":1557,"change":358,"percent_change":1558,"volume":1169,"transactions":9,"vwap":1557},"2025-06-16",21.75,21.73,-0.28,{"date":1560,"open":1486,"high":355,"low":1556,"close":1490,"change":22,"percent_change":520,"volume":1561,"transactions":9,"vwap":1490},"2025-06-13",689800,{"date":1563,"open":374,"high":373,"low":354,"close":365,"change":70,"percent_change":503,"volume":1564,"transactions":9,"vwap":365},"2025-06-12",523100,{"date":1566,"open":1494,"high":1486,"low":1557,"close":390,"change":250,"percent_change":1567,"volume":1568,"transactions":9,"vwap":390},"2025-06-11",0.51,2866500,{"date":1570,"open":1571,"high":390,"low":303,"close":1572,"change":377,"percent_change":782,"volume":1573,"transactions":9,"vwap":1572},"2025-06-10",21.71,21.7,636200,{"date":1575,"open":347,"high":1576,"low":347,"close":344,"change":289,"percent_change":290,"volume":1577,"transactions":9,"vwap":344},"2025-06-09",21.68,1360700,{"date":1579,"open":347,"high":288,"low":313,"close":283,"change":676,"percent_change":1580,"volume":1187,"transactions":9,"vwap":283},"2025-06-06",-0.6,{"date":1582,"open":1494,"high":400,"low":1572,"close":1583,"change":331,"percent_change":463,"volume":1026,"transactions":9,"vwap":1583},"2025-06-05",21.72,{"date":1585,"open":1572,"high":1490,"low":1586,"close":1494,"change":544,"percent_change":545,"volume":1587,"transactions":9,"vwap":1494},"2025-06-04",21.69,789900,{"date":1589,"open":303,"high":1572,"low":347,"close":277,"change":21,"percent_change":22,"volume":1590,"transactions":9,"vwap":277},"2025-06-03",1129100,{"date":1592,"open":277,"high":1571,"low":286,"close":287,"change":947,"percent_change":1593,"volume":1594,"transactions":9,"vwap":287},"2025-06-02",-0.51,862200,{"date":1596,"open":1557,"high":1490,"low":1571,"close":392,"change":383,"percent_change":384,"volume":1597,"transactions":9,"vwap":392},"2025-05-30",834300,{"date":1599,"open":1583,"high":1494,"low":1571,"close":1557,"change":771,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1557},"2025-05-29",0.37,454100,{"date":1603,"open":303,"high":1556,"low":286,"close":344,"change":628,"percent_change":195,"volume":1564,"transactions":9,"vwap":344},"2025-05-28",{"date":1605,"open":277,"high":1572,"low":286,"close":287,"change":377,"percent_change":782,"volume":1606,"transactions":9,"vwap":287},"2025-05-27",944900,{"date":1608,"open":319,"high":347,"low":1609,"close":347,"change":289,"percent_change":290,"volume":1610,"transactions":9,"vwap":347},"2025-05-23",21.54,587500,{"date":1612,"open":1613,"high":296,"low":1614,"close":296,"change":483,"percent_change":305,"volume":1615,"transactions":9,"vwap":296},"2025-05-22",21.49,21.45,654600,{"date":1617,"open":268,"high":286,"low":1613,"close":313,"change":239,"percent_change":164,"volume":1618,"transactions":9,"vwap":313},"2025-05-21",958300,{"date":1620,"open":344,"high":1572,"low":288,"close":303,"change":195,"percent_change":490,"volume":1621,"transactions":9,"vwap":303},"2025-05-20",673100,{"date":1623,"open":286,"high":1557,"low":283,"close":1583,"change":628,"percent_change":195,"volume":1624,"transactions":9,"vwap":1583},"2025-05-19",732300,{"date":1626,"open":390,"high":390,"low":1557,"close":1557,"change":393,"percent_change":393,"volume":1627,"transactions":9,"vwap":1557},"2025-05-16",1033200,{"date":1629,"open":287,"high":1630,"low":277,"close":1557,"change":790,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1557},"2025-05-15",21.74,0.74,695300,{"date":1634,"open":1576,"high":1576,"low":268,"close":268,"change":119,"percent_change":1635,"volume":1636,"transactions":9,"vwap":268},"2025-05-14",-0.55,1479500,{"date":1638,"open":1630,"high":1630,"low":344,"close":1586,"change":21,"percent_change":22,"volume":1639,"transactions":9,"vwap":1586},"2025-05-13",3265900,{"date":1641,"open":1557,"high":392,"low":1586,"close":1571,"change":22,"percent_change":520,"volume":1642,"transactions":9,"vwap":1571},"2025-05-12",769300,{"date":1644,"open":390,"high":355,"low":400,"close":400,"change":483,"percent_change":305,"volume":1645,"transactions":9,"vwap":400},"2025-05-09",608700,{"date":1647,"open":365,"high":461,"low":1494,"close":392,"change":119,"percent_change":1635,"volume":1648,"transactions":9,"vwap":392},"2025-05-08",560400,{"date":1650,"open":375,"high":795,"low":355,"close":1464,"change":289,"percent_change":455,"volume":1651,"transactions":9,"vwap":1464},"2025-05-07",418800,{"date":1653,"open":357,"high":1486,"low":1572,"close":1486,"change":322,"percent_change":1430,"volume":1654,"transactions":9,"vwap":1486},"2025-05-06",601400,{"date":1656,"open":392,"high":1490,"low":1572,"close":1630,"change":358,"percent_change":1558,"volume":1657,"transactions":9,"vwap":1630},"2025-05-05",1582300,{"date":1659,"open":390,"high":374,"low":1556,"close":400,"change":676,"percent_change":1660,"volume":1661,"transactions":9,"vwap":400},"2025-05-02",-0.59,578800,{"date":1663,"open":454,"high":454,"low":1464,"close":482,"change":947,"percent_change":1664,"volume":1665,"transactions":9,"vwap":482},"2025-05-01",-0.5,840500,{"date":1667,"open":461,"high":659,"low":407,"close":786,"change":376,"percent_change":377,"volume":1668,"transactions":9,"vwap":786},"2025-04-30",478600,{"date":1670,"open":406,"high":786,"low":406,"close":1411,"change":377,"percent_change":782,"volume":1671,"transactions":9,"vwap":1411},"2025-04-29",550200,{"date":1673,"open":365,"high":451,"low":365,"close":407,"change":289,"percent_change":455,"volume":1674,"transactions":9,"vwap":407},"2025-04-28",875700,{"date":177,"open":1464,"high":481,"low":365,"close":366,"change":483,"percent_change":305,"volume":1676,"transactions":9,"vwap":366},443300]