[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPTI":3,"homepage-market-summary":29,"stock-historical-SPTI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPTI","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 Intermediate Term Treasury ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.0262,1.097544,"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":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},27.26,27.16,27.2761,27.25,0.01,0.04,2806011.759072,29.24,27.125,2407867.374627725,6.4,4870,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},2360681,861648711.031559,-4.79,"2025-04-25",[181,184,194,204,214,224,231,240,249,258,268,276,285,293,300,308,316,323,330,339,346,356,363,370,379,386,395,403,411,419,428,436,444,451,458,465,470,475,481,488,494,500,507,513,521,529,534,539,544,551,559,566,572,577,585,590,595,603,612,618,625,631,636,639,642,645,650,654,658,663,670,676,680,685,690,693,696,700,704,708,712,715,719,722,725,728,732,736,739,742,745,749,752,756,759,762,765,770,773,776,779,782,785,788,792,799,804,808,811,814,817,821,824,831,837,842,846,851,858,863,868,871,874,877,881,884,887,890,893,896,899,902,905,909,912,916,920,923,926,930,934,939,943,947,950,955,960,966,971,975,979,983,989,994,1001,1006,1011,1016,1021,1027,1031,1034,1038,1041,1046,1049,1053,1056,1059,1062,1065,1068,1072,1075,1078,1082,1085,1088,1091,1094,1097,1100,1103,1106,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1198,1202,1205,1208,1212,1215,1218,1221,1225,1228,1231,1234,1237,1240,1243,1246,1249,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1287,1290,1293,1296,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1388,1391,1394,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546,1549,1552,1555,1558,1561,1564,1567,1570,1573,1575,1578,1583,1586,1589,1592,1595,1598,1601,1604,1607,1610,1613,1616,1619,1621,1624,1627,1631,1634,1638,1641,1644,1647,1650,1653,1656,1659,1662],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},3626,27.2418,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",27.23,27.28,27.22,0.05,0.18,3102440.125268,3910,27.2564,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",27.21,27.2201,27.1501,27.2,0,2900925.726836,3375,27.185,{"date":205,"open":206,"high":207,"low":208,"close":199,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",27.32,27.335,27.19,-0.07,-0.26,6281610.201555,4645,27.2333,{"date":215,"open":216,"high":217,"low":25,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",27.15,27.315,27.27,-0.01,-0.04,4429648.978374,5089,27.2523,{"date":225,"open":226,"high":226,"low":227,"close":187,"change":144,"percent_change":209,"volume":228,"transactions":229,"vwap":230},"2026-09-30",27.34,27.2401,5696500.0226,3761,27.2735,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":200,"percent_change":200,"volume":237,"transactions":238,"vwap":239},"2026-09-29",27.29,27.3055,27.235,27.3,4555243.30032,3857,27.2771,{"date":241,"open":236,"high":242,"low":243,"close":236,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",27.3362,27.244,-0.1,-0.36,3239327.759282,3709,27.2933,{"date":250,"open":226,"high":251,"low":236,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",27.405,27.4,0.09,0.33,2254716.427182,3487,27.3484,{"date":259,"open":260,"high":261,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",27.42,27.43,27.31,-0.09,-0.33,2182312.951773,3886,27.3582,{"date":269,"open":270,"high":270,"low":226,"close":252,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",27.56,-0.2,-0.72,3036329.740493,3324,27.3995,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":21,"percent_change":22,"volume":282,"transactions":283,"vwap":284},"2026-09-22",27.59,27.62,27.55,27.6,2737680.947258,3606,27.5855,{"date":286,"open":278,"high":281,"low":287,"close":278,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",27.57,0.06,0.22,4539259.343514,4619,27.5806,{"date":294,"open":270,"high":270,"low":295,"close":296,"change":263,"percent_change":264,"volume":297,"transactions":298,"vwap":299},"2026-09-18",27.52,27.53,2162201.903603,3435,27.5421,{"date":301,"open":279,"high":302,"low":278,"close":279,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",27.63,0.1,0.36,3397807.715383,3016,27.6121,{"date":309,"open":281,"high":310,"low":295,"close":295,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",27.68,-0.03,-0.11,2796146.313809,3870,27.5843,{"date":317,"open":287,"high":318,"low":319,"close":280,"change":311,"percent_change":312,"volume":320,"transactions":321,"vwap":322},"2026-09-15",27.58,27.54,5954796.533585,3766,27.5571,{"date":324,"open":287,"high":325,"low":326,"close":318,"change":311,"percent_change":312,"volume":327,"transactions":328,"vwap":329},"2026-09-14",27.65,27.542,4046955.742702,3056,27.6053,{"date":331,"open":310,"high":332,"low":333,"close":334,"change":220,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",27.69,27.5901,27.61,-0.14,1982795.041261,2944,27.6363,{"date":340,"open":332,"high":341,"low":302,"close":325,"change":342,"percent_change":125,"volume":343,"transactions":344,"vwap":345},"2026-09-10",27.7449,-0.16,2030918.477317,3349,27.67,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":283,"vwap":355},"2026-09-09",27.86,27.8699,27.795,27.81,-0.05,-0.18,1654524.895225,27.8222,{"date":357,"open":358,"high":358,"low":359,"close":348,"change":220,"percent_change":335,"volume":360,"transactions":361,"vwap":362},"2026-09-08",27.9,27.8403,1075704.16674,2365,27.8722,{"date":364,"open":358,"high":365,"low":366,"close":358,"change":219,"percent_change":220,"volume":367,"transactions":368,"vwap":369},"2026-09-04",27.9199,27.88,1814514.431369,3555,27.8956,{"date":371,"open":372,"high":373,"low":358,"close":374,"change":22,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",27.94,27.95,27.91,0.14,2111119.926657,3189,27.9242,{"date":380,"open":366,"high":366,"low":381,"close":382,"change":21,"percent_change":22,"volume":383,"transactions":384,"vwap":385},"2026-09-02",27.8401,27.87,4351691.662419,3319,27.8578,{"date":387,"open":366,"high":388,"low":389,"close":348,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",27.92,27.85,-0.15,-0.54,3129120.532786,2974,27.8647,{"date":396,"open":397,"high":397,"low":398,"close":399,"change":311,"percent_change":312,"volume":400,"transactions":401,"vwap":402},"2026-08-31",28.03,28,28.01,1672731.891246,2550,28.0097,{"date":404,"open":405,"high":406,"low":397,"close":407,"change":244,"percent_change":245,"volume":408,"transactions":409,"vwap":410},"2026-08-28",28.13,28.17,28.04,2513430.258045,4143,28.0615,{"date":412,"open":413,"high":406,"low":414,"close":415,"change":219,"percent_change":220,"volume":416,"transactions":417,"vwap":418},"2026-08-27",28.16,28.12,28.14,1641744.697415,2707,28.1489,{"date":420,"open":413,"high":421,"low":422,"close":423,"change":424,"percent_change":45,"volume":425,"transactions":426,"vwap":427},"2026-08-26",28.1699,28.1301,28.15,-0.06,1792263.826083,2558,28.145,{"date":429,"open":413,"high":430,"low":423,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-25",28.21,0.11,0.39,1042015.914982,2739,28.1764,{"date":437,"open":438,"high":414,"low":438,"close":439,"change":440,"percent_change":431,"volume":441,"transactions":442,"vwap":443},"2026-08-24",28.08,28.1,0.03,3614223.678125,3421,28.1016,{"date":445,"open":439,"high":439,"low":446,"close":447,"change":220,"percent_change":335,"volume":448,"transactions":449,"vwap":450},"2026-08-21",28.06,28.07,1349141.667828,2725,28.0732,{"date":452,"open":439,"high":405,"low":453,"close":454,"change":209,"percent_change":161,"volume":455,"transactions":456,"vwap":457},"2026-08-20",28.09,28.11,1485207.420415,3298,28.1071,{"date":459,"open":460,"high":460,"low":414,"close":460,"change":71,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-19",28.18,0.25,1292043.733495,2807,28.1522,{"date":466,"open":438,"high":414,"low":467,"close":454,"change":21,"percent_change":22,"volume":468,"transactions":298,"vwap":469},"2026-08-18",28.0699,1193268.312717,28.112,{"date":471,"open":454,"high":405,"low":453,"close":439,"change":144,"percent_change":209,"volume":472,"transactions":473,"vwap":474},"2026-08-17",1353087.261724,2535,28.1075,{"date":476,"open":406,"high":477,"low":454,"close":414,"change":352,"percent_change":353,"volume":478,"transactions":479,"vwap":480},"2026-08-14",28.1899,1267762.363739,6516,28.1351,{"date":482,"open":406,"high":430,"low":413,"close":406,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-13",0.08,0.28,1754699.376891,3492,28.1759,{"date":489,"open":405,"high":405,"low":438,"close":453,"change":490,"percent_change":71,"volume":491,"transactions":492,"vwap":493},"2026-08-12",0.02,1279482.715536,7023,28.1059,{"date":495,"open":438,"high":496,"low":446,"close":447,"change":440,"percent_change":431,"volume":497,"transactions":498,"vwap":499},"2026-08-11",28.0995,1330717.833841,4178,28.0735,{"date":501,"open":438,"high":438,"low":407,"close":407,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-10",-0.08,-0.28,2976799.75773,5818,28.0447,{"date":508,"open":415,"high":423,"low":439,"close":414,"change":288,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-07",0.21,1410814.488442,11932,28.1128,{"date":514,"open":454,"high":454,"low":515,"close":446,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-06",28.05,-0.075,-0.27,1541166.678249,7126,28.0715,{"date":522,"open":454,"high":423,"low":523,"close":524,"change":525,"percent_change":490,"volume":526,"transactions":527,"vwap":528},"2026-08-05",28.0999,28.135,0.005,1493457.249785,6564,28.1259,{"date":530,"open":454,"high":415,"low":439,"close":405,"change":303,"percent_change":304,"volume":531,"transactions":532,"vwap":533},"2026-08-04",1722062.431189,5992,28.1192,{"date":535,"open":397,"high":407,"low":399,"close":397,"change":352,"percent_change":353,"volume":536,"transactions":537,"vwap":538},"2026-08-03",2827094.769074,7842,28.0254,{"date":540,"open":453,"high":453,"low":407,"close":438,"change":424,"percent_change":45,"volume":541,"transactions":542,"vwap":543},"2026-07-31",1842984.408232,6524,28.0621,{"date":545,"open":423,"high":546,"low":414,"close":415,"change":547,"percent_change":189,"volume":548,"transactions":549,"vwap":550},"2026-07-30",28.165,0.015,915504.026606,2603,28.1436,{"date":552,"open":415,"high":553,"low":439,"close":554,"change":555,"percent_change":271,"volume":556,"transactions":557,"vwap":558},"2026-07-29",28.1895,28.125,-0.055,1312395.607675,3741,28.1386,{"date":560,"open":415,"high":561,"low":562,"close":460,"change":71,"percent_change":461,"volume":563,"transactions":564,"vwap":565},"2026-07-28",28.2,28.1399,5779229.08515,3155,28.1871,{"date":567,"open":453,"high":405,"low":568,"close":454,"change":189,"percent_change":190,"volume":569,"transactions":570,"vwap":571},"2026-07-27",28.0819,1530151.707531,2732,28.1074,{"date":573,"open":446,"high":439,"low":515,"close":446,"change":22,"percent_change":375,"volume":574,"transactions":575,"vwap":576},"2026-07-24",1054334.217805,1913,28.0772,{"date":578,"open":579,"high":580,"low":581,"close":579,"change":424,"percent_change":45,"volume":582,"transactions":583,"vwap":584},"2026-07-23",28.02,28.0399,28.0003,1357727.889441,3095,28.0204,{"date":586,"open":405,"high":405,"low":447,"close":438,"change":220,"percent_change":335,"volume":587,"transactions":588,"vwap":589},"2026-07-22",1121186.980688,2271,28.088,{"date":591,"open":413,"high":413,"low":414,"close":414,"change":209,"percent_change":161,"volume":592,"transactions":593,"vwap":594},"2026-07-21",1885358.446377,2589,28.1322,{"date":596,"open":597,"high":598,"low":413,"close":599,"change":424,"percent_change":45,"volume":600,"transactions":601,"vwap":602},"2026-07-20",28.22,28.2299,28.19,1730499.272706,3685,28.1863,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":440,"percent_change":431,"volume":609,"transactions":610,"vwap":611},"2026-07-17",28.28,28.31,28.24,28.25,1047932.07917,3316,28.2682,{"date":613,"open":561,"high":614,"low":599,"close":597,"change":219,"percent_change":220,"volume":615,"transactions":616,"vwap":617},"2026-07-16",28.23,1413107.125704,3314,28.2122,{"date":619,"open":430,"high":620,"low":621,"close":614,"change":288,"percent_change":509,"volume":622,"transactions":623,"vwap":624},"2026-07-15",28.26,28.205,4387109.0918,3453,28.2412,{"date":626,"open":599,"high":627,"low":628,"close":406,"change":288,"percent_change":509,"volume":629,"transactions":630,"vwap":477},"2026-07-14",28.225,28.1501,2412612.598057,3335,{"date":632,"open":413,"high":633,"low":439,"close":454,"change":502,"percent_change":503,"volume":634,"transactions":238,"vwap":635},"2026-07-13",28.1601,1115057.541683,28.1246,{"date":637,"open":597,"high":597,"low":460,"close":599,"change":144,"percent_change":209,"volume":638,"transactions":9,"vwap":599},"2026-07-10",1793600,{"date":640,"open":460,"high":607,"low":460,"close":430,"change":189,"percent_change":190,"volume":641,"transactions":9,"vwap":430},"2026-07-09",963400,{"date":643,"open":406,"high":460,"low":414,"close":413,"change":220,"percent_change":335,"volume":644,"transactions":9,"vwap":413},"2026-07-08",1393700,{"date":646,"open":647,"high":647,"low":561,"close":561,"change":312,"percent_change":648,"volume":649,"transactions":9,"vwap":561},"2026-07-07",28.27,-0.39,1716500,{"date":651,"open":652,"high":606,"low":647,"close":606,"change":490,"percent_change":71,"volume":653,"transactions":9,"vwap":606},"2026-07-06",28.3,2103100,{"date":655,"open":647,"high":606,"low":620,"close":656,"change":440,"percent_change":431,"volume":657,"transactions":9,"vwap":656},"2026-07-02",28.29,3433500,{"date":659,"open":620,"high":656,"low":607,"close":620,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":620},"2026-07-01",-0.13,-0.46,8559800,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":502,"percent_change":503,"volume":669,"transactions":9,"vwap":668},"2026-06-30",28.44,28.45,28.38,28.39,2021500,{"date":671,"open":672,"high":673,"low":666,"close":674,"change":219,"percent_change":220,"volume":675,"transactions":9,"vwap":674},"2026-06-29",28.46,28.48,28.47,2382800,{"date":677,"open":666,"high":678,"low":665,"close":673,"change":189,"percent_change":190,"volume":679,"transactions":9,"vwap":673},"2026-06-26",28.49,6357300,{"date":681,"open":682,"high":674,"low":683,"close":682,"change":22,"percent_change":375,"volume":684,"transactions":9,"vwap":682},"2026-06-25",28.43,28.41,3641500,{"date":686,"open":687,"high":683,"low":688,"close":668,"change":431,"percent_change":432,"volume":689,"transactions":9,"vwap":668},"2026-06-24",28.37,28.36,2421100,{"date":691,"open":656,"high":606,"low":647,"close":605,"change":22,"percent_change":375,"volume":692,"transactions":9,"vwap":605},"2026-06-23",2791700,{"date":694,"open":647,"high":605,"low":607,"close":607,"change":209,"percent_change":161,"volume":695,"transactions":9,"vwap":607},"2026-06-22",2043800,{"date":697,"open":698,"high":687,"low":606,"close":606,"change":71,"percent_change":461,"volume":699,"transactions":9,"vwap":606},"2026-06-18",28.32,1764900,{"date":701,"open":667,"high":668,"low":607,"close":607,"change":390,"percent_change":702,"volume":703,"transactions":9,"vwap":607},"2026-06-17",-0.53,3040800,{"date":705,"open":688,"high":683,"low":706,"close":668,"change":288,"percent_change":509,"volume":707,"transactions":9,"vwap":668},"2026-06-16",28.35,1596100,{"date":709,"open":687,"high":667,"low":710,"close":710,"change":440,"percent_change":431,"volume":711,"transactions":9,"vwap":710},"2026-06-15",28.33,1471600,{"date":713,"open":606,"high":710,"low":647,"close":652,"change":352,"percent_change":353,"volume":714,"transactions":9,"vwap":652},"2026-06-12",3461100,{"date":716,"open":597,"high":688,"low":430,"close":706,"change":375,"percent_change":717,"volume":718,"transactions":9,"vwap":706},"2026-06-11",0.5,3676200,{"date":720,"open":607,"high":608,"low":599,"close":430,"change":219,"percent_change":220,"volume":721,"transactions":9,"vwap":430},"2026-06-10",2208100,{"date":723,"open":430,"high":607,"low":460,"close":597,"change":22,"percent_change":375,"volume":724,"transactions":9,"vwap":597},"2026-06-09",2148100,{"date":726,"open":614,"high":607,"low":406,"close":460,"change":200,"percent_change":200,"volume":727,"transactions":9,"vwap":460},"2026-06-08",1927400,{"date":729,"open":561,"high":430,"low":406,"close":460,"change":120,"percent_change":730,"volume":731,"transactions":9,"vwap":460},"2026-06-05",-0.42,2320200,{"date":733,"open":698,"high":734,"low":656,"close":652,"change":440,"percent_change":431,"volume":735,"transactions":9,"vwap":652},"2026-06-04",28.34,2631600,{"date":737,"open":620,"high":656,"low":607,"close":647,"change":352,"percent_change":353,"volume":738,"transactions":9,"vwap":647},"2026-06-03",2464900,{"date":740,"open":734,"high":734,"low":652,"close":698,"change":21,"percent_change":22,"volume":741,"transactions":9,"vwap":698},"2026-06-02",2046100,{"date":743,"open":620,"high":606,"low":614,"close":606,"change":660,"percent_change":661,"volume":744,"transactions":9,"vwap":606},"2026-06-01",1900600,{"date":746,"open":682,"high":674,"low":747,"close":665,"change":440,"percent_change":431,"volume":748,"transactions":9,"vwap":665},"2026-05-29",28.42,3062400,{"date":750,"open":687,"high":665,"low":688,"close":683,"change":189,"percent_change":190,"volume":751,"transactions":9,"vwap":683},"2026-05-28",3092500,{"date":753,"open":687,"high":754,"low":688,"close":688,"change":21,"percent_change":22,"volume":755,"transactions":9,"vwap":688},"2026-05-27",28.4,1590000,{"date":757,"open":687,"high":687,"low":698,"close":706,"change":483,"percent_change":484,"volume":758,"transactions":9,"vwap":706},"2026-05-26",1788300,{"date":760,"open":606,"high":606,"low":597,"close":647,"change":200,"percent_change":200,"volume":761,"transactions":9,"vwap":647},"2026-05-22",2112300,{"date":763,"open":430,"high":656,"low":406,"close":647,"change":21,"percent_change":22,"volume":764,"transactions":9,"vwap":647},"2026-05-21",2461900,{"date":766,"open":415,"high":605,"low":415,"close":620,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":620},"2026-05-20",0.12,0.43,6304500,{"date":771,"open":415,"high":406,"low":453,"close":415,"change":502,"percent_change":503,"volume":772,"transactions":9,"vwap":415},"2026-05-19",2847700,{"date":774,"open":607,"high":647,"low":460,"close":597,"change":200,"percent_change":200,"volume":775,"transactions":9,"vwap":597},"2026-05-18",3563600,{"date":777,"open":608,"high":620,"low":430,"close":597,"change":390,"percent_change":702,"volume":778,"transactions":9,"vwap":597},"2026-05-15",2025500,{"date":780,"open":747,"high":682,"low":688,"close":687,"change":144,"percent_change":209,"volume":781,"transactions":9,"vwap":687},"2026-05-14",1470700,{"date":783,"open":687,"high":754,"low":710,"close":668,"change":200,"percent_change":200,"volume":784,"transactions":9,"vwap":668},"2026-05-13",1368700,{"date":786,"open":754,"high":754,"low":687,"close":668,"change":424,"percent_change":45,"volume":787,"transactions":9,"vwap":668},"2026-05-12",1466600,{"date":789,"open":790,"high":790,"low":665,"close":666,"change":209,"percent_change":161,"volume":791,"transactions":9,"vwap":666},"2026-05-11",28.5,1471400,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":189,"percent_change":190,"volume":798,"transactions":9,"vwap":797},"2026-05-08",28.54,28.55,28.51,28.52,2943200,{"date":800,"open":801,"high":802,"low":672,"close":674,"change":424,"percent_change":45,"volume":803,"transactions":9,"vwap":674},"2026-05-07",28.57,28.58,1881400,{"date":805,"open":797,"high":794,"low":790,"close":806,"change":431,"percent_change":432,"volume":807,"transactions":9,"vwap":806},"2026-05-06",28.53,2008100,{"date":809,"open":747,"high":666,"low":683,"close":747,"change":490,"percent_change":71,"volume":810,"transactions":9,"vwap":747},"2026-05-05",2938900,{"date":812,"open":682,"high":665,"low":688,"close":754,"change":502,"percent_change":503,"volume":813,"transactions":9,"vwap":754},"2026-05-04",4802200,{"date":815,"open":674,"high":795,"low":666,"close":673,"change":209,"percent_change":161,"volume":816,"transactions":9,"vwap":673},"2026-05-01",3311500,{"date":818,"open":819,"high":802,"low":794,"close":795,"change":189,"percent_change":190,"volume":820,"transactions":9,"vwap":795},"2026-04-30",28.56,1711700,{"date":822,"open":795,"high":819,"low":678,"close":790,"change":244,"percent_change":149,"volume":823,"transactions":9,"vwap":790},"2026-04-29",1712800,{"date":825,"open":826,"high":827,"low":802,"close":828,"change":352,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-04-28",28.61,28.62,28.6,-0.17,1337100,{"date":832,"open":833,"high":834,"low":835,"close":833,"change":144,"percent_change":209,"volume":836,"transactions":9,"vwap":833},"2026-04-27",28.65,28.68,28.63,3360900,{"date":838,"open":827,"high":839,"low":828,"close":840,"change":22,"percent_change":375,"volume":841,"transactions":9,"vwap":840},"2026-04-24",28.69,28.67,1326700,{"date":843,"open":840,"high":839,"low":844,"close":835,"change":220,"percent_change":335,"volume":845,"transactions":9,"vwap":835},"2026-04-23",28.59,1424500,{"date":847,"open":848,"high":848,"low":849,"close":840,"change":490,"percent_change":71,"volume":850,"transactions":9,"vwap":840},"2026-04-22",28.7,28.66,1428500,{"date":852,"open":853,"high":854,"low":855,"close":833,"change":263,"percent_change":856,"volume":857,"transactions":9,"vwap":833},"2026-04-21",28.71,28.72,28.64,-0.31,1852800,{"date":859,"open":860,"high":860,"low":854,"close":861,"change":144,"percent_change":209,"volume":862,"transactions":9,"vwap":861},"2026-04-20",28.76,28.74,1871700,{"date":864,"open":860,"high":865,"low":861,"close":860,"change":303,"percent_change":866,"volume":867,"transactions":9,"vwap":860},"2026-04-17",28.79,0.35,2595100,{"date":869,"open":848,"high":848,"low":855,"close":849,"change":219,"percent_change":311,"volume":870,"transactions":9,"vwap":849},"2026-04-16",1432100,{"date":872,"open":839,"high":848,"low":833,"close":840,"change":352,"percent_change":829,"volume":873,"transactions":9,"vwap":840},"2026-04-15",2841200,{"date":875,"open":855,"high":854,"low":835,"close":854,"change":288,"percent_change":509,"volume":876,"transactions":9,"vwap":854},"2026-04-14",1396600,{"date":878,"open":828,"high":849,"low":802,"close":849,"change":189,"percent_change":879,"volume":880,"transactions":9,"vwap":849},"2026-04-13",0.17,1827500,{"date":882,"open":855,"high":833,"low":844,"close":826,"change":311,"percent_change":244,"volume":883,"transactions":9,"vwap":826},"2026-04-10",3629500,{"date":885,"open":826,"high":834,"low":844,"close":855,"change":200,"percent_change":200,"volume":886,"transactions":9,"vwap":855},"2026-04-09",1928500,{"date":888,"open":839,"high":839,"low":826,"close":855,"change":288,"percent_change":509,"volume":889,"transactions":9,"vwap":855},"2026-04-08",2113100,{"date":891,"open":794,"high":828,"low":673,"close":802,"change":22,"percent_change":375,"volume":892,"transactions":9,"vwap":802},"2026-04-07",2323400,{"date":894,"open":806,"high":819,"low":790,"close":794,"change":220,"percent_change":335,"volume":895,"transactions":9,"vwap":794},"2026-04-06",2013200,{"date":897,"open":794,"high":827,"low":794,"close":802,"change":22,"percent_change":375,"volume":898,"transactions":9,"vwap":802},"2026-04-02",5159100,{"date":900,"open":795,"high":828,"low":806,"close":794,"change":120,"percent_change":730,"volume":901,"transactions":9,"vwap":794},"2026-04-01",3927800,{"date":903,"open":834,"high":853,"low":855,"close":849,"change":189,"percent_change":879,"volume":904,"transactions":9,"vwap":849},"2026-03-31",2432900,{"date":906,"open":844,"high":855,"low":802,"close":826,"change":375,"percent_change":907,"volume":908,"transactions":9,"vwap":826},"2026-03-30",0.49,1591200,{"date":910,"open":683,"high":790,"low":683,"close":674,"change":440,"percent_change":431,"volume":911,"transactions":9,"vwap":674},"2026-03-27",2870300,{"date":913,"open":806,"high":819,"low":682,"close":665,"change":342,"percent_change":914,"volume":915,"transactions":9,"vwap":665},"2026-03-26",-0.56,3129900,{"date":917,"open":844,"high":827,"low":819,"close":828,"change":253,"percent_change":918,"volume":919,"transactions":9,"vwap":828},"2026-03-25",0.32,3624400,{"date":921,"open":790,"high":819,"low":666,"close":796,"change":263,"percent_change":856,"volume":922,"transactions":9,"vwap":796},"2026-03-24",3843200,{"date":924,"open":794,"high":855,"low":797,"close":828,"change":483,"percent_change":484,"volume":925,"transactions":9,"vwap":828},"2026-03-23",4457700,{"date":927,"open":802,"high":828,"low":790,"close":797,"change":353,"percent_change":928,"volume":929,"transactions":9,"vwap":797},"2026-03-20",-0.63,3450900,{"date":931,"open":827,"high":932,"low":827,"close":848,"change":219,"percent_change":311,"volume":933,"transactions":9,"vwap":848},"2026-03-19",28.73,7109400,{"date":935,"open":936,"high":937,"low":848,"close":853,"change":244,"percent_change":149,"volume":938,"transactions":9,"vwap":853},"2026-03-18",28.78,28.81,2383400,{"date":940,"open":937,"high":941,"low":937,"close":937,"change":440,"percent_change":303,"volume":942,"transactions":9,"vwap":937},"2026-03-17",28.85,5203500,{"date":944,"open":936,"high":865,"low":861,"close":936,"change":253,"percent_change":945,"volume":946,"transactions":9,"vwap":936},"2026-03-16",0.31,2987200,{"date":948,"open":861,"high":860,"low":834,"close":839,"change":200,"percent_change":200,"volume":949,"transactions":9,"vwap":839},"2026-03-13",2534100,{"date":951,"open":952,"high":953,"low":840,"close":839,"change":263,"percent_change":856,"volume":954,"transactions":9,"vwap":839},"2026-03-12",28.75,28.77,8406300,{"date":956,"open":957,"high":958,"low":953,"close":936,"change":502,"percent_change":503,"volume":959,"transactions":9,"vwap":936},"2026-03-11",28.83,28.84,1607000,{"date":961,"open":962,"high":963,"low":964,"close":964,"change":424,"percent_change":45,"volume":965,"transactions":9,"vwap":964},"2026-03-10",28.93,28.94,28.86,1908900,{"date":967,"open":941,"high":963,"low":968,"close":969,"change":22,"percent_change":375,"volume":970,"transactions":9,"vwap":969},"2026-03-09",28.82,28.92,2347100,{"date":972,"open":968,"high":962,"low":937,"close":973,"change":200,"percent_change":200,"volume":974,"transactions":9,"vwap":973},"2026-03-06",28.88,1947600,{"date":976,"open":964,"high":977,"low":958,"close":973,"change":352,"percent_change":829,"volume":978,"transactions":9,"vwap":973},"2026-03-05",28.89,1605700,{"date":980,"open":981,"high":981,"low":962,"close":962,"change":352,"percent_change":829,"volume":982,"transactions":9,"vwap":962},"2026-03-04",28.98,1716200,{"date":984,"open":985,"high":986,"low":987,"close":981,"change":311,"percent_change":244,"volume":988,"transactions":9,"vwap":981},"2026-03-03",28.91,29.01,28.9,1314800,{"date":990,"open":991,"high":991,"low":992,"close":986,"change":45,"percent_change":272,"volume":993,"transactions":9,"vwap":986},"2026-03-02",29.07,28.97,2344800,{"date":995,"open":996,"high":24,"low":997,"close":998,"change":483,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-02-27",29.21,29.19,29.22,0.27,1619600,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1004,"change":288,"percent_change":509,"volume":1005,"transactions":9,"vwap":1004},"2026-02-26",29.08,29.14,1383100,{"date":1007,"open":991,"high":1008,"low":1009,"close":1003,"change":219,"percent_change":311,"volume":1010,"transactions":9,"vwap":1003},"2026-02-25",29.1,29.059999,1300800,{"date":1012,"open":1013,"high":1013,"low":991,"close":1014,"change":144,"percent_change":209,"volume":1015,"transactions":9,"vwap":1014},"2026-02-24",29.11,29.09,1998700,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1013,"change":253,"percent_change":945,"volume":1020,"transactions":9,"vwap":1013},"2026-02-23",29.040001,29.13,2396800,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1025,"change":200,"percent_change":200,"volume":1026,"transactions":9,"vwap":1025},"2026-02-20",29.030001,28.99,29.02,2402600,{"date":1028,"open":1029,"high":1018,"low":1024,"close":1025,"change":21,"percent_change":440,"volume":1030,"transactions":9,"vwap":1025},"2026-02-19",29,2468900,{"date":1032,"open":986,"high":1025,"low":1029,"close":986,"change":220,"percent_change":335,"volume":1033,"transactions":9,"vwap":986},"2026-02-18",1829600,{"date":1035,"open":991,"high":991,"low":1018,"close":1036,"change":219,"percent_change":311,"volume":1037,"transactions":9,"vwap":1036},"2026-02-17",29.049999,1612300,{"date":1039,"open":1018,"high":991,"low":1023,"close":1009,"change":483,"percent_change":484,"volume":1040,"transactions":9,"vwap":1009},"2026-02-13",1301700,{"date":1042,"open":973,"high":981,"low":973,"close":981,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":981},"2026-02-12",0.13,0.45,2217100,{"date":1047,"open":958,"high":977,"low":957,"close":941,"change":209,"percent_change":156,"volume":1048,"transactions":9,"vwap":941},"2026-02-11",1787300,{"date":1050,"open":985,"high":962,"low":987,"close":969,"change":71,"percent_change":1051,"volume":1052,"transactions":9,"vwap":969},"2026-02-10",0.24,1498200,{"date":1054,"open":968,"high":941,"low":937,"close":941,"change":440,"percent_change":303,"volume":1055,"transactions":9,"vwap":941},"2026-02-09",6891000,{"date":1057,"open":958,"high":941,"low":865,"close":968,"change":219,"percent_change":311,"volume":1058,"transactions":9,"vwap":968},"2026-02-06",1869000,{"date":1060,"open":936,"high":958,"low":952,"close":957,"change":1043,"percent_change":1044,"volume":1061,"transactions":9,"vwap":957},"2026-02-05",2321300,{"date":1063,"open":834,"high":932,"low":834,"close":848,"change":200,"percent_change":200,"volume":1064,"transactions":9,"vwap":848},"2026-02-04",2020100,{"date":1066,"open":840,"high":853,"low":840,"close":848,"change":200,"percent_change":200,"volume":1067,"transactions":9,"vwap":848},"2026-02-03",2510000,{"date":1069,"open":932,"high":861,"low":834,"close":848,"change":660,"percent_change":1070,"volume":1071,"transactions":9,"vwap":848},"2026-02-02",-0.45,1490100,{"date":1073,"open":957,"high":941,"low":937,"close":957,"change":490,"percent_change":71,"volume":1074,"transactions":9,"vwap":957},"2026-01-30",1729500,{"date":1076,"open":936,"high":958,"low":953,"close":937,"change":440,"percent_change":303,"volume":1077,"transactions":9,"vwap":937},"2026-01-29",8360700,{"date":1079,"open":1080,"high":1080,"low":952,"close":936,"change":219,"percent_change":311,"volume":1081,"transactions":9,"vwap":936},"2026-01-28",28.8,18353400,{"date":1083,"open":1080,"high":957,"low":865,"close":865,"change":219,"percent_change":311,"volume":1084,"transactions":9,"vwap":865},"2026-01-27",1646300,{"date":1086,"open":1080,"high":968,"low":865,"close":1080,"change":440,"percent_change":303,"volume":1087,"transactions":9,"vwap":1080},"2026-01-26",1327400,{"date":1089,"open":952,"high":936,"low":861,"close":953,"change":490,"percent_change":71,"volume":1090,"transactions":9,"vwap":953},"2026-01-23",1433700,{"date":1092,"open":932,"high":860,"low":854,"close":952,"change":219,"percent_change":311,"volume":1093,"transactions":9,"vwap":952},"2026-01-22",1552600,{"date":1095,"open":861,"high":953,"low":854,"close":860,"change":440,"percent_change":303,"volume":1096,"transactions":9,"vwap":860},"2026-01-21",1964500,{"date":1098,"open":932,"high":952,"low":853,"close":932,"change":220,"percent_change":335,"volume":1099,"transactions":9,"vwap":932},"2026-01-20",1389900,{"date":1101,"open":968,"high":958,"low":860,"close":953,"change":209,"percent_change":156,"volume":1102,"transactions":9,"vwap":953},"2026-01-16",1883700,{"date":1104,"open":973,"high":977,"low":958,"close":958,"change":352,"percent_change":829,"volume":1105,"transactions":9,"vwap":958},"2026-01-15",2727000,{"date":1107,"open":1108,"high":969,"low":1108,"close":977,"change":22,"percent_change":375,"volume":1109,"transactions":9,"vwap":977},"2026-01-14",28.87,2139600,{"date":1111,"open":1108,"high":1108,"low":958,"close":941,"change":490,"percent_change":71,"volume":1112,"transactions":9,"vwap":941},"2026-01-13",1917900,{"date":1114,"open":968,"high":941,"low":937,"close":957,"change":219,"percent_change":311,"volume":1115,"transactions":9,"vwap":957},"2026-01-12",1451000,{"date":1117,"open":958,"high":1108,"low":968,"close":958,"change":200,"percent_change":200,"volume":1118,"transactions":9,"vwap":958},"2026-01-09",1956500,{"date":1120,"open":941,"high":1108,"low":958,"close":958,"change":424,"percent_change":45,"volume":1121,"transactions":9,"vwap":958},"2026-01-08",1529800,{"date":1123,"open":969,"high":969,"low":973,"close":987,"change":440,"percent_change":303,"volume":1124,"transactions":9,"vwap":987},"2026-01-07",1418500,{"date":1126,"open":1108,"high":973,"low":957,"close":1108,"change":219,"percent_change":311,"volume":1127,"transactions":9,"vwap":1108},"2026-01-06",1313200,{"date":1129,"open":941,"high":977,"low":958,"close":973,"change":288,"percent_change":509,"volume":1130,"transactions":9,"vwap":973},"2026-01-05",2619000,{"date":1132,"open":941,"high":964,"low":968,"close":968,"change":144,"percent_change":209,"volume":1133,"transactions":9,"vwap":968},"2026-01-02",1245100,{"date":1135,"open":1108,"high":977,"low":957,"close":958,"change":352,"percent_change":829,"volume":1136,"transactions":9,"vwap":958},"2025-12-31",1180300,{"date":1138,"open":973,"high":969,"low":973,"close":977,"change":219,"percent_change":311,"volume":1139,"transactions":9,"vwap":977},"2025-12-30",1135900,{"date":1141,"open":987,"high":985,"low":973,"close":987,"change":490,"percent_change":71,"volume":1142,"transactions":9,"vwap":987},"2025-12-29",886000,{"date":1144,"open":977,"high":977,"low":941,"close":973,"change":440,"percent_change":303,"volume":1145,"transactions":9,"vwap":973},"2025-12-26",800200,{"date":1147,"open":968,"high":941,"low":937,"close":941,"change":288,"percent_change":509,"volume":1148,"transactions":9,"vwap":941},"2025-12-24",629600,{"date":1150,"open":953,"high":1080,"low":952,"close":865,"change":311,"percent_change":244,"volume":1151,"transactions":9,"vwap":865},"2025-12-23",1213800,{"date":1153,"open":968,"high":957,"low":1080,"close":968,"change":144,"percent_change":209,"volume":1154,"transactions":9,"vwap":968},"2025-12-22",2413300,{"date":1156,"open":941,"high":1108,"low":957,"close":958,"change":220,"percent_change":335,"volume":1157,"transactions":9,"vwap":958},"2025-12-19",1283700,{"date":1159,"open":977,"high":987,"low":941,"close":973,"change":311,"percent_change":244,"volume":1160,"transactions":9,"vwap":973},"2025-12-18",1315900,{"date":1162,"open":987,"high":962,"low":977,"close":985,"change":219,"percent_change":311,"volume":1163,"transactions":9,"vwap":985},"2025-12-17",1643900,{"date":1165,"open":1108,"high":962,"low":964,"close":969,"change":189,"percent_change":879,"volume":1166,"transactions":9,"vwap":969},"2025-12-16",2101100,{"date":1168,"open":977,"high":985,"low":941,"close":1108,"change":440,"percent_change":303,"volume":1169,"transactions":9,"vwap":1108},"2025-12-15",1265800,{"date":1171,"open":957,"high":964,"low":957,"close":958,"change":220,"percent_change":335,"volume":1172,"transactions":9,"vwap":958},"2025-12-12",1709900,{"date":1174,"open":969,"high":962,"low":1108,"close":973,"change":21,"percent_change":440,"volume":1175,"transactions":9,"vwap":973},"2025-12-11",1895100,{"date":1177,"open":936,"high":973,"low":936,"close":1108,"change":71,"percent_change":1051,"volume":1178,"transactions":9,"vwap":1108},"2025-12-10",2306700,{"date":1180,"open":941,"high":964,"low":865,"close":1080,"change":311,"percent_change":244,"volume":1181,"transactions":9,"vwap":1080},"2025-12-09",5991300,{"date":1183,"open":964,"high":964,"low":865,"close":957,"change":352,"percent_change":829,"volume":1184,"transactions":9,"vwap":957},"2025-12-08",1413100,{"date":1186,"open":969,"high":969,"low":964,"close":973,"change":311,"percent_change":244,"volume":1187,"transactions":9,"vwap":973},"2025-12-05",3092000,{"date":1189,"open":963,"high":963,"low":987,"close":985,"change":209,"percent_change":156,"volume":1190,"transactions":9,"vwap":985},"2025-12-04",1649100,{"date":1192,"open":981,"high":1024,"low":963,"close":981,"change":22,"percent_change":375,"volume":1193,"transactions":9,"vwap":981},"2025-12-03",1339200,{"date":1195,"open":969,"high":1196,"low":987,"close":963,"change":490,"percent_change":71,"volume":1197,"transactions":9,"vwap":963},"2025-12-02",28.95,1128400,{"date":1199,"open":963,"high":963,"low":985,"close":969,"change":353,"percent_change":1200,"volume":1201,"transactions":9,"vwap":969},"2025-12-01",-0.62,960200,{"date":1203,"open":1004,"high":1004,"low":1003,"close":1008,"change":311,"percent_change":244,"volume":1204,"transactions":9,"vwap":1008},"2025-11-28",889000,{"date":1206,"open":1013,"high":1004,"low":991,"close":1019,"change":200,"percent_change":200,"volume":1207,"transactions":9,"vwap":1019},"2025-11-26",1035700,{"date":1209,"open":1014,"high":1210,"low":1003,"close":1019,"change":288,"percent_change":509,"volume":1211,"transactions":9,"vwap":1019},"2025-11-25",29.15,1762100,{"date":1213,"open":1036,"high":1003,"low":1023,"close":991,"change":440,"percent_change":303,"volume":1214,"transactions":9,"vwap":991},"2025-11-24",1272900,{"date":1216,"open":1018,"high":1009,"low":1029,"close":1018,"change":288,"percent_change":509,"volume":1217,"transactions":9,"vwap":1018},"2025-11-21",2205900,{"date":1219,"open":963,"high":1024,"low":962,"close":981,"change":288,"percent_change":509,"volume":1220,"transactions":9,"vwap":981},"2025-11-20",1795300,{"date":1222,"open":1223,"high":992,"low":985,"close":969,"change":219,"percent_change":311,"volume":1224,"transactions":9,"vwap":969},"2025-11-19",28.96,1573000,{"date":1226,"open":1223,"high":981,"low":987,"close":962,"change":440,"percent_change":303,"volume":1227,"transactions":9,"vwap":962},"2025-11-18",2167900,{"date":1229,"open":977,"high":985,"low":973,"close":987,"change":440,"percent_change":303,"volume":1230,"transactions":9,"vwap":987},"2025-11-17",1439000,{"date":1232,"open":1223,"high":992,"low":964,"close":1108,"change":311,"percent_change":244,"volume":1233,"transactions":9,"vwap":1108},"2025-11-14",1776300,{"date":1235,"open":987,"high":962,"low":977,"close":987,"change":424,"percent_change":45,"volume":1236,"transactions":9,"vwap":987},"2025-11-13",1806600,{"date":1238,"open":1196,"high":992,"low":962,"close":1223,"change":21,"percent_change":440,"volume":1239,"transactions":9,"vwap":1223},"2025-11-12",1438700,{"date":1241,"open":962,"high":1223,"low":969,"close":1196,"change":71,"percent_change":1051,"volume":1242,"transactions":9,"vwap":1196},"2025-11-11",2977700,{"date":1244,"open":987,"high":985,"low":973,"close":973,"change":352,"percent_change":829,"volume":1245,"transactions":9,"vwap":973},"2025-11-10",2214500,{"date":1247,"open":987,"high":1223,"low":987,"close":962,"change":490,"percent_change":71,"volume":1248,"transactions":9,"vwap":962},"2025-11-07",1633300,{"date":1250,"open":973,"high":962,"low":1108,"close":985,"change":767,"percent_change":1251,"volume":1252,"transactions":9,"vwap":985},"2025-11-06",0.42,2159400,{"date":1254,"open":964,"high":1108,"low":865,"close":865,"change":263,"percent_change":856,"volume":1255,"transactions":9,"vwap":865},"2025-11-05",1775400,{"date":1257,"open":973,"high":987,"low":973,"close":973,"change":490,"percent_change":71,"volume":1258,"transactions":9,"vwap":973},"2025-11-04",1819300,{"date":1260,"open":958,"high":973,"low":957,"close":964,"change":244,"percent_change":149,"volume":1261,"transactions":9,"vwap":964},"2025-11-03",9466100,{"date":1263,"open":1223,"high":981,"low":963,"close":1223,"change":21,"percent_change":440,"volume":1264,"transactions":9,"vwap":1223},"2025-10-31",4401400,{"date":1266,"open":987,"high":992,"low":987,"close":1196,"change":219,"percent_change":311,"volume":1267,"transactions":9,"vwap":1196},"2025-10-30",2325500,{"date":1269,"open":1014,"high":1014,"low":1196,"close":1223,"change":335,"percent_change":105,"volume":1270,"transactions":9,"vwap":1223},"2025-10-29",2672100,{"date":1272,"open":991,"high":1008,"low":1009,"close":1008,"change":490,"percent_change":71,"volume":1273,"transactions":9,"vwap":1008},"2025-10-28",2012000,{"date":1275,"open":1036,"high":1003,"low":1023,"close":1003,"change":219,"percent_change":311,"volume":1276,"transactions":9,"vwap":1003},"2025-10-27",1316000,{"date":1278,"open":1008,"high":1013,"low":1009,"close":1014,"change":440,"percent_change":303,"volume":1279,"transactions":9,"vwap":1014},"2025-10-24",1356500,{"date":1281,"open":1008,"high":1013,"low":1009,"close":1009,"change":209,"percent_change":156,"volume":1282,"transactions":9,"vwap":1009},"2025-10-23",1309400,{"date":1284,"open":1285,"high":1210,"low":1008,"close":1019,"change":21,"percent_change":440,"volume":1286,"transactions":9,"vwap":1019},"2025-10-22",29.12,1655500,{"date":1288,"open":1019,"high":1210,"low":1285,"close":1285,"change":440,"percent_change":303,"volume":1289,"transactions":9,"vwap":1285},"2025-10-21",1008500,{"date":1291,"open":1003,"high":1008,"low":991,"close":1014,"change":490,"percent_change":71,"volume":1292,"transactions":9,"vwap":1014},"2025-10-20",763800,{"date":1294,"open":1008,"high":1008,"low":1036,"close":991,"change":424,"percent_change":45,"volume":1295,"transactions":9,"vwap":991},"2025-10-17",1676600,{"date":1297,"open":1029,"high":1019,"low":1029,"close":1019,"change":767,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1019},"2025-10-16",0.41,1573300,{"date":1301,"open":1018,"high":1009,"low":1029,"close":986,"change":311,"percent_change":244,"volume":1302,"transactions":9,"vwap":986},"2025-10-15",1199000,{"date":1304,"open":986,"high":1036,"low":1024,"close":1018,"change":22,"percent_change":375,"volume":1305,"transactions":9,"vwap":1018},"2025-10-14",1584100,{"date":1307,"open":981,"high":1029,"low":1196,"close":1029,"change":440,"percent_change":303,"volume":1308,"transactions":9,"vwap":1029},"2025-10-13",2543000,{"date":1310,"open":987,"high":1024,"low":977,"close":992,"change":375,"percent_change":907,"volume":1311,"transactions":9,"vwap":992},"2025-10-10",3653100,{"date":1313,"open":957,"high":941,"low":968,"close":957,"change":311,"percent_change":244,"volume":1314,"transactions":9,"vwap":957},"2025-10-09",1951700,{"date":1316,"open":977,"high":977,"low":958,"close":964,"change":200,"percent_change":200,"volume":1317,"transactions":9,"vwap":964},"2025-10-08",1381700,{"date":1319,"open":968,"high":973,"low":968,"close":964,"change":288,"percent_change":509,"volume":1320,"transactions":9,"vwap":964},"2025-10-07",4071500,{"date":1322,"open":968,"high":941,"low":1080,"close":1080,"change":424,"percent_change":45,"volume":1323,"transactions":9,"vwap":1080},"2025-10-06",1028200,{"date":1325,"open":987,"high":987,"low":941,"close":964,"change":352,"percent_change":829,"volume":1326,"transactions":9,"vwap":964},"2025-10-03",1352300,{"date":1328,"open":1108,"high":985,"low":964,"close":985,"change":490,"percent_change":71,"volume":1329,"transactions":9,"vwap":985},"2025-10-02",3175800,{"date":1331,"open":987,"high":985,"low":941,"close":977,"change":219,"percent_change":311,"volume":1332,"transactions":9,"vwap":977},"2025-10-01",1509500,{"date":1334,"open":969,"high":1196,"low":973,"close":987,"change":21,"percent_change":440,"volume":1335,"transactions":9,"vwap":987},"2025-09-30",2156800,{"date":1337,"open":1108,"high":987,"low":964,"close":977,"change":189,"percent_change":879,"volume":1338,"transactions":9,"vwap":977},"2025-09-29",2148800,{"date":1340,"open":958,"high":973,"low":968,"close":958,"change":219,"percent_change":311,"volume":1341,"transactions":9,"vwap":958},"2025-09-26",1982800,{"date":1343,"open":941,"high":964,"low":937,"close":941,"change":220,"percent_change":335,"volume":1344,"transactions":9,"vwap":941},"2025-09-25",1250900,{"date":1346,"open":963,"high":963,"low":977,"close":977,"change":209,"percent_change":156,"volume":1347,"transactions":9,"vwap":977},"2025-09-24",1646200,{"date":1349,"open":963,"high":1223,"low":987,"close":1223,"change":288,"percent_change":509,"volume":1350,"transactions":9,"vwap":1223},"2025-09-23",1206900,{"date":1352,"open":1196,"high":1196,"low":987,"close":987,"change":311,"percent_change":244,"volume":1353,"transactions":9,"vwap":987},"2025-09-22",1159200,{"date":1355,"open":963,"high":1196,"low":985,"close":962,"change":144,"percent_change":209,"volume":1356,"transactions":9,"vwap":962},"2025-09-19",1541300,{"date":1358,"open":963,"high":992,"low":985,"close":1196,"change":352,"percent_change":829,"volume":1359,"transactions":9,"vwap":1196},"2025-09-18",1907700,{"date":1361,"open":1009,"high":1013,"low":992,"close":1029,"change":220,"percent_change":335,"volume":1362,"transactions":9,"vwap":1029},"2025-09-17",2421600,{"date":1364,"open":1018,"high":991,"low":1023,"close":1018,"change":490,"percent_change":71,"volume":1365,"transactions":9,"vwap":1018},"2025-09-16",5829000,{"date":1367,"open":1025,"high":1018,"low":1025,"close":1025,"change":490,"percent_change":71,"volume":1368,"transactions":9,"vwap":1025},"2025-09-15",1284100,{"date":1370,"open":986,"high":986,"low":1223,"close":1029,"change":311,"percent_change":244,"volume":1371,"transactions":9,"vwap":1029},"2025-09-12",1418100,{"date":1373,"open":1036,"high":1008,"low":1023,"close":1023,"change":200,"percent_change":200,"volume":1374,"transactions":9,"vwap":1023},"2025-09-11",1430900,{"date":1376,"open":1023,"high":1036,"low":986,"close":1023,"change":189,"percent_change":879,"volume":1377,"transactions":9,"vwap":1023},"2025-09-10",1770200,{"date":1379,"open":1018,"high":991,"low":981,"close":981,"change":209,"percent_change":156,"volume":1380,"transactions":9,"vwap":981},"2025-09-09",1644700,{"date":1382,"open":1036,"high":1036,"low":986,"close":1036,"change":189,"percent_change":879,"volume":1383,"transactions":9,"vwap":1036},"2025-09-08",1660400,{"date":1385,"open":1018,"high":1036,"low":1024,"close":1029,"change":431,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1029},"2025-09-05",0.38,1513600,{"date":1389,"open":1108,"high":987,"low":958,"close":977,"change":288,"percent_change":509,"volume":1390,"transactions":9,"vwap":977},"2025-09-04",2933400,{"date":1392,"open":952,"high":941,"low":952,"close":957,"change":71,"percent_change":1051,"volume":1393,"transactions":9,"vwap":957},"2025-09-03",1990100,{"date":1395,"open":861,"high":953,"low":932,"close":860,"change":390,"percent_change":1396,"volume":1397,"transactions":9,"vwap":860},"2025-09-02",-0.52,2402200,{"date":1399,"open":977,"high":962,"low":973,"close":985,"change":490,"percent_change":71,"volume":1400,"transactions":9,"vwap":985},"2025-08-29",1181500,{"date":1402,"open":964,"high":985,"low":941,"close":977,"change":490,"percent_change":71,"volume":1403,"transactions":9,"vwap":977},"2025-08-28",1187400,{"date":1405,"open":968,"high":973,"low":1080,"close":1108,"change":189,"percent_change":879,"volume":1406,"transactions":9,"vwap":1108},"2025-08-27",1086000,{"date":1408,"open":865,"high":957,"low":936,"close":968,"change":189,"percent_change":879,"volume":1409,"transactions":9,"vwap":968},"2025-08-26",1322500,{"date":1411,"open":953,"high":936,"low":952,"close":953,"change":311,"percent_change":244,"volume":1412,"transactions":9,"vwap":953},"2025-08-25",926700,{"date":1414,"open":848,"high":968,"low":840,"close":1080,"change":375,"percent_change":907,"volume":1415,"transactions":9,"vwap":1080},"2025-08-22",1946300,{"date":1417,"open":853,"high":854,"low":833,"close":849,"change":502,"percent_change":503,"volume":1418,"transactions":9,"vwap":849},"2025-08-21",1447600,{"date":1420,"open":853,"high":952,"low":848,"close":861,"change":22,"percent_change":375,"volume":1421,"transactions":9,"vwap":861},"2025-08-20",1273500,{"date":1423,"open":839,"high":853,"low":834,"close":848,"change":189,"percent_change":879,"volume":1424,"transactions":9,"vwap":848},"2025-08-19",1919400,{"date":1426,"open":834,"high":839,"low":855,"close":833,"change":144,"percent_change":209,"volume":1427,"transactions":9,"vwap":833},"2025-08-18",780300,{"date":1429,"open":853,"high":854,"low":849,"close":840,"change":144,"percent_change":209,"volume":1430,"transactions":9,"vwap":840},"2025-08-15",1548900,{"date":1432,"open":932,"high":861,"low":839,"close":839,"change":502,"percent_change":503,"volume":1433,"transactions":9,"vwap":839},"2025-08-14",808200,{"date":1435,"open":860,"high":865,"low":952,"close":953,"change":483,"percent_change":484,"volume":1436,"transactions":9,"vwap":953},"2025-08-13",1082700,{"date":1438,"open":840,"high":839,"low":833,"close":839,"change":200,"percent_change":200,"volume":1439,"transactions":9,"vwap":839},"2025-08-12",1991500,{"date":1441,"open":839,"high":853,"low":840,"close":839,"change":21,"percent_change":440,"volume":1442,"transactions":9,"vwap":839},"2025-08-11",1195600,{"date":1444,"open":848,"high":848,"low":849,"close":834,"change":352,"percent_change":829,"volume":1445,"transactions":9,"vwap":834},"2025-08-08",608900,{"date":1447,"open":952,"high":860,"low":853,"close":932,"change":219,"percent_change":311,"volume":1448,"transactions":9,"vwap":932},"2025-08-07",1552400,{"date":1450,"open":932,"high":860,"low":840,"close":861,"change":219,"percent_change":311,"volume":1451,"transactions":9,"vwap":861},"2025-08-06",1815700,{"date":1453,"open":861,"high":1080,"low":932,"close":952,"change":219,"percent_change":311,"volume":1454,"transactions":9,"vwap":952},"2025-08-05",2061900,{"date":1456,"open":860,"high":936,"low":853,"close":860,"change":21,"percent_change":440,"volume":1457,"transactions":9,"vwap":860},"2025-08-04",2909000,{"date":1459,"open":834,"high":860,"low":840,"close":952,"change":190,"percent_change":1460,"volume":1461,"transactions":9,"vwap":952},"2025-08-01",0.63,4936200,{"date":1463,"open":802,"high":827,"low":819,"close":801,"change":490,"percent_change":71,"volume":1464,"transactions":9,"vwap":801},"2025-07-31",2060400,{"date":1466,"open":819,"high":835,"low":794,"close":795,"change":502,"percent_change":503,"volume":1467,"transactions":9,"vwap":795},"2025-07-30",2411800,{"date":1469,"open":795,"high":855,"low":794,"close":835,"change":303,"percent_change":866,"volume":1470,"transactions":9,"vwap":835},"2025-07-29",2849500,{"date":1472,"open":797,"high":794,"low":796,"close":806,"change":144,"percent_change":209,"volume":1473,"transactions":9,"vwap":806},"2025-07-28",1760000,{"date":1475,"open":797,"high":819,"low":796,"close":795,"change":189,"percent_change":190,"volume":1476,"transactions":9,"vwap":795},"2025-07-25",1293600,{"date":1478,"open":673,"high":806,"low":673,"close":790,"change":220,"percent_change":335,"volume":1479,"transactions":9,"vwap":790},"2025-07-24",1460000,{"date":1481,"open":801,"high":828,"low":794,"close":794,"change":502,"percent_change":503,"volume":1482,"transactions":9,"vwap":794},"2025-07-23",1480000,{"date":1484,"open":828,"high":835,"low":844,"close":827,"change":189,"percent_change":190,"volume":1485,"transactions":9,"vwap":827},"2025-07-22",856500,{"date":1487,"open":801,"high":828,"low":795,"close":801,"change":71,"percent_change":461,"volume":1488,"transactions":9,"vwap":801},"2025-07-21",1248400,{"date":1490,"open":796,"high":806,"low":678,"close":790,"change":288,"percent_change":509,"volume":1491,"transactions":9,"vwap":790},"2025-07-18",1447700,{"date":1493,"open":674,"high":673,"low":747,"close":665,"change":219,"percent_change":220,"volume":1494,"transactions":9,"vwap":665},"2025-07-17",1501400,{"date":1496,"open":683,"high":674,"low":683,"close":666,"change":71,"percent_change":461,"volume":1497,"transactions":9,"vwap":666},"2025-07-16",5962400,{"date":1499,"open":674,"high":673,"low":687,"close":667,"change":502,"percent_change":503,"volume":1500,"transactions":9,"vwap":667},"2025-07-15",1951900,{"date":1502,"open":674,"high":678,"low":682,"close":672,"change":200,"percent_change":200,"volume":1503,"transactions":9,"vwap":672},"2025-07-14",1488700,{"date":1505,"open":673,"high":673,"low":666,"close":672,"change":209,"percent_change":161,"volume":1506,"transactions":9,"vwap":672},"2025-07-11",1412800,{"date":1508,"open":794,"high":794,"low":678,"close":806,"change":144,"percent_change":209,"volume":1509,"transactions":9,"vwap":806},"2025-07-10",2901400,{"date":1511,"open":673,"high":795,"low":673,"close":795,"change":431,"percent_change":432,"volume":1512,"transactions":9,"vwap":795},"2025-07-09",1039800,{"date":1514,"open":682,"high":666,"low":747,"close":665,"change":220,"percent_change":335,"volume":1515,"transactions":9,"vwap":665},"2025-07-08",1347700,{"date":1517,"open":790,"high":796,"low":672,"close":673,"change":220,"percent_change":335,"volume":1518,"transactions":9,"vwap":673},"2025-07-07",3434800,{"date":1520,"open":806,"high":794,"low":678,"close":797,"change":209,"percent_change":156,"volume":1521,"transactions":9,"vwap":797},"2025-07-03",1788800,{"date":1523,"open":844,"high":827,"low":801,"close":844,"change":311,"percent_change":244,"volume":1524,"transactions":9,"vwap":844},"2025-07-02",1777600,{"date":1526,"open":840,"high":834,"low":828,"close":827,"change":390,"percent_change":1396,"volume":1527,"transactions":9,"vwap":827},"2025-07-01",2303500,{"date":1529,"open":860,"high":865,"low":854,"close":953,"change":71,"percent_change":1051,"volume":1530,"transactions":9,"vwap":953},"2025-06-30",2413100,{"date":1532,"open":848,"high":860,"low":848,"close":848,"change":352,"percent_change":829,"volume":1533,"transactions":9,"vwap":848},"2025-06-27",2897100,{"date":1535,"open":932,"high":860,"low":848,"close":952,"change":483,"percent_change":484,"volume":1536,"transactions":9,"vwap":952},"2025-06-26",5897500,{"date":1538,"open":835,"high":839,"low":844,"close":840,"change":490,"percent_change":71,"volume":1539,"transactions":9,"vwap":840},"2025-06-25",4324400,{"date":1541,"open":802,"high":840,"low":801,"close":833,"change":288,"percent_change":509,"volume":1542,"transactions":9,"vwap":833},"2025-06-24",1976500,{"date":1544,"open":819,"high":849,"low":795,"close":844,"change":483,"percent_change":484,"volume":1545,"transactions":9,"vwap":844},"2025-06-23",1431900,{"date":1547,"open":666,"high":794,"low":665,"close":796,"change":440,"percent_change":431,"volume":1548,"transactions":9,"vwap":796},"2025-06-20",1680500,{"date":1550,"open":790,"high":819,"low":666,"close":673,"change":490,"percent_change":71,"volume":1551,"transactions":9,"vwap":673},"2025-06-18",2174400,{"date":1553,"open":682,"high":673,"low":754,"close":672,"change":71,"percent_change":461,"volume":1554,"transactions":9,"vwap":672},"2025-06-17",983800,{"date":1556,"open":683,"high":666,"low":667,"close":668,"change":220,"percent_change":335,"volume":1557,"transactions":9,"vwap":668},"2025-06-16",3748700,{"date":1559,"open":672,"high":674,"low":687,"close":682,"change":424,"percent_change":45,"volume":1560,"transactions":9,"vwap":682},"2025-06-13",2105700,{"date":1562,"open":678,"high":790,"low":666,"close":678,"change":253,"percent_change":918,"volume":1563,"transactions":9,"vwap":678},"2025-06-12",2378000,{"date":1565,"open":667,"high":747,"low":706,"close":754,"change":253,"percent_change":918,"volume":1566,"transactions":9,"vwap":754},"2025-06-11",4247400,{"date":1568,"open":706,"high":688,"low":652,"close":606,"change":490,"percent_change":71,"volume":1569,"transactions":9,"vwap":606},"2025-06-10",7507700,{"date":1571,"open":620,"high":698,"low":620,"close":656,"change":22,"percent_change":375,"volume":1572,"transactions":9,"vwap":656},"2025-06-09",1446700,{"date":1574,"open":656,"high":698,"low":607,"close":608,"change":342,"percent_change":914,"volume":1409,"transactions":9,"vwap":608},"2025-06-06",{"date":1576,"open":674,"high":796,"low":754,"close":683,"change":502,"percent_change":503,"volume":1577,"transactions":9,"vwap":683},"2025-06-05",2185700,{"date":1579,"open":683,"high":796,"low":754,"close":678,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":678},"2025-06-04",0.15,0.53,1979000,{"date":1584,"open":754,"high":747,"low":710,"close":734,"change":311,"percent_change":312,"volume":1585,"transactions":9,"vwap":734},"2025-06-03",3364800,{"date":1587,"open":668,"high":665,"low":734,"close":687,"change":390,"percent_change":702,"volume":1588,"transactions":9,"vwap":687},"2025-06-02",2988500,{"date":1590,"open":673,"high":806,"low":672,"close":797,"change":71,"percent_change":461,"volume":1591,"transactions":9,"vwap":797},"2025-05-30",5024900,{"date":1593,"open":747,"high":674,"low":683,"close":666,"change":253,"percent_change":918,"volume":1594,"transactions":9,"vwap":666},"2025-05-29",1913600,{"date":1596,"open":687,"high":754,"low":706,"close":688,"change":424,"percent_change":45,"volume":1597,"transactions":9,"vwap":688},"2025-05-28",2141300,{"date":1599,"open":668,"high":665,"low":688,"close":747,"change":288,"percent_change":509,"volume":1600,"transactions":9,"vwap":747},"2025-05-27",2270900,{"date":1602,"open":754,"high":754,"low":710,"close":688,"change":288,"percent_change":509,"volume":1603,"transactions":9,"vwap":688},"2025-05-23",2848600,{"date":1605,"open":620,"high":606,"low":597,"close":652,"change":288,"percent_change":509,"volume":1606,"transactions":9,"vwap":652},"2025-05-22",3175500,{"date":1608,"open":620,"high":652,"low":430,"close":607,"change":263,"percent_change":115,"volume":1609,"transactions":9,"vwap":607},"2025-05-21",3596200,{"date":1611,"open":698,"high":688,"low":605,"close":710,"change":311,"percent_change":312,"volume":1612,"transactions":9,"vwap":710},"2025-05-20",2991900,{"date":1614,"open":620,"high":688,"low":620,"close":688,"change":490,"percent_change":71,"volume":1615,"transactions":9,"vwap":688},"2025-05-19",3864500,{"date":1617,"open":747,"high":682,"low":734,"close":734,"change":219,"percent_change":220,"volume":1618,"transactions":9,"vwap":734},"2025-05-16",2315100,{"date":1620,"open":606,"high":706,"low":647,"close":706,"change":375,"percent_change":717,"volume":731,"transactions":9,"vwap":706},"2025-05-15",{"date":1622,"open":605,"high":656,"low":599,"close":430,"change":424,"percent_change":45,"volume":1623,"transactions":9,"vwap":430},"2025-05-14",2821300,{"date":1625,"open":698,"high":734,"low":608,"close":647,"change":311,"percent_change":312,"volume":1626,"transactions":9,"vwap":647},"2025-05-13",2722300,{"date":1628,"open":605,"high":734,"low":605,"close":652,"change":335,"percent_change":1629,"volume":1630,"transactions":9,"vwap":652},"2025-05-12",-0.49,4625900,{"date":1632,"open":674,"high":790,"low":682,"close":665,"change":440,"percent_change":431,"volume":1633,"transactions":9,"vwap":665},"2025-05-09",1038100,{"date":1635,"open":819,"high":819,"low":683,"close":683,"change":829,"percent_change":1636,"volume":1637,"transactions":9,"vwap":683},"2025-05-08",-0.59,2075100,{"date":1639,"open":795,"high":826,"low":794,"close":802,"change":189,"percent_change":190,"volume":1640,"transactions":9,"vwap":802},"2025-05-07",2172100,{"date":1642,"open":790,"high":795,"low":674,"close":806,"change":22,"percent_change":375,"volume":1643,"transactions":9,"vwap":806},"2025-05-06",2540400,{"date":1645,"open":797,"high":797,"low":682,"close":678,"change":219,"percent_change":220,"volume":1646,"transactions":9,"vwap":678},"2025-05-05",2623800,{"date":1648,"open":795,"high":802,"low":674,"close":790,"change":390,"percent_change":1396,"volume":1649,"transactions":9,"vwap":790},"2025-05-02",3413000,{"date":1651,"open":1080,"high":1080,"low":827,"close":833,"change":271,"percent_change":166,"volume":1652,"transactions":9,"vwap":833},"2025-05-01",4343600,{"date":1654,"open":865,"high":1108,"low":865,"close":941,"change":71,"percent_change":1051,"volume":1655,"transactions":9,"vwap":941},"2025-04-30",3117300,{"date":1657,"open":853,"high":1080,"low":853,"close":936,"change":189,"percent_change":879,"volume":1658,"transactions":9,"vwap":936},"2025-04-29",1960100,{"date":1660,"open":826,"high":861,"low":826,"close":932,"change":303,"percent_change":866,"volume":1661,"transactions":9,"vwap":932},"2025-04-28",2204000,{"date":179,"open":844,"high":833,"low":801,"close":835,"change":22,"percent_change":375,"volume":1663,"transactions":9,"vwap":835},2303300]