[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SRLN":3,"homepage-market-summary":30,"stock-historical-SRLN":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SRLN","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 Blackstone Senior Loan ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.3306,2.948352,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},40.22,40.27,40.28,40.185,40.29,-0.07,-0.17,1722616.333712,41.57,39.39,3654223.605401641,38.1,3402,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},41.67,3504316,1279075324.955812,-1.42,"2025-04-25",[183,186,195,204,212,222,230,240,249,256,265,273,283,292,303,310,317,323,331,338,344,351,358,363,369,376,386,394,401,407,413,418,423,429,435,442,447,453,458,463,469,475,482,487,496,504,511,518,524,530,536,542,548,554,559,566,571,576,583,588,593,599,604,607,611,614,617,621,627,634,638,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,701,704,707,710,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,776,779,782,785,788,791,795,798,801,804,807,811,814,819,825,831,836,844,848,852,857,860,864,867,871,874,877,881,886,890,895,898,901,904,910,916,919,925,930,936,942,945,950,953,958,961,964,967,970,973,979,982,985,988,991,994,997,1003,1007,1014,1020,1027,1031,1037,1042,1047,1052,1057,1062,1065,1070,1073,1076,1079,1082,1085,1089,1092,1095,1100,1104,1108,1111,1115,1121,1125,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1174,1180,1183,1186,1189,1192,1195,1198,1201,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1237,1241,1247,1251,1254,1258,1261,1264,1267,1270,1273,1277,1280,1283,1287,1290,1296,1299,1302,1305,1308,1311,1314,1317,1323,1327,1330,1334,1338,1342,1345,1348,1351,1355,1358,1361,1364,1367,1370,1374,1377,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1454,1458,1462,1465,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1544,1547,1550,1553,1556,1559,1562,1565,1568,1571,1574,1578,1581,1584,1587,1590,1593,1596,1599,1602,1605,1608,1611,1614,1617,1620,1623,1629,1635,1639,1642,1645,1648,1652,1656,1661,1666,1669],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},8797,40.2231,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":72,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",40.25,40.31,40.21,0.17,2345899.237338,5909,40.2716,{"date":196,"open":197,"high":198,"low":199,"close":17,"change":200,"percent_change":145,"volume":201,"transactions":202,"vwap":203},"2026-10-05",40.23,40.2999,40.18,-0.01,1498301.523332,6416,40.224,{"date":205,"open":17,"high":18,"low":206,"close":197,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",40.2012,0.04,0.1,1749606.586714,4475,40.2404,{"date":213,"open":199,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",40.26,40.055,40.19,-0.2,-0.5,9496276.993062,14616,40.1484,{"date":223,"open":224,"high":225,"low":226,"close":226,"change":22,"percent_change":23,"volume":227,"transactions":228,"vwap":229},"2026-09-30",40.48,40.495,40.39,3335466.701033,5248,40.4194,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",40.5,40.52,40.405,40.46,0,5438814.211594,6419,40.4362,{"date":241,"open":242,"high":243,"low":244,"close":235,"change":245,"percent_change":217,"volume":246,"transactions":247,"vwap":248},"2026-09-28",40.54,40.5756,40.43,-0.08,3999891.273866,7695,40.4591,{"date":250,"open":251,"high":251,"low":232,"close":242,"change":252,"percent_change":72,"volume":253,"transactions":254,"vwap":255},"2026-09-25",40.56,0.03,3895996.501206,7431,40.5278,{"date":257,"open":242,"high":258,"low":224,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",40.7,40.51,-0.11,-0.27,2417463.732081,6743,40.5289,{"date":266,"open":267,"high":267,"low":268,"close":268,"change":269,"percent_change":38,"volume":270,"transactions":271,"vwap":272},"2026-09-23",40.73,40.62,-0.09,1897533.501572,5898,40.6452,{"date":274,"open":275,"high":267,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",40.69,40.679,40.71,0.02,0.05,1074485.183422,4393,40.7091,{"date":284,"open":285,"high":258,"low":286,"close":275,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",40.66,40.65,0.08,0.2,1694339.32222,6965,40.6635,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",40.67,40.72,40.59,40.61,-0.06,-0.15,5272918.504593,10955,40.611,{"date":304,"open":286,"high":305,"low":306,"close":294,"change":72,"percent_change":191,"volume":307,"transactions":308,"vwap":309},"2026-09-17",40.68,40.63,2424979.090059,10641,40.6628,{"date":311,"open":306,"high":294,"low":296,"close":312,"change":145,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",40.6,-0.05,1983528.574343,7770,40.64,{"date":318,"open":296,"high":316,"low":319,"close":268,"change":207,"percent_change":208,"volume":320,"transactions":321,"vwap":322},"2026-09-15",40.58,1521987.318082,5077,40.5993,{"date":324,"open":242,"high":325,"low":326,"close":319,"change":279,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",40.6139,40.5236,0.12,1324287.518731,5470,40.5584,{"date":332,"open":333,"high":334,"low":259,"close":333,"change":252,"percent_change":72,"volume":335,"transactions":336,"vwap":337},"2026-09-11",40.53,40.5593,1754309.60437,4654,40.5269,{"date":339,"open":233,"high":340,"low":224,"close":232,"change":145,"percent_change":313,"volume":341,"transactions":342,"vwap":343},"2026-09-10",40.55,1396441.051814,5748,40.4919,{"date":345,"open":251,"high":346,"low":347,"close":233,"change":145,"percent_change":313,"volume":348,"transactions":349,"vwap":350},"2026-09-09",40.5829,40.49,1541442.066182,6389,40.5255,{"date":352,"open":251,"high":312,"low":353,"close":242,"change":354,"percent_change":22,"volume":355,"transactions":356,"vwap":357},"2026-09-08",40.3327,-0.03,1558295.773881,5575,40.5517,{"date":359,"open":251,"high":297,"low":233,"close":141,"change":207,"percent_change":208,"volume":360,"transactions":361,"vwap":362},"2026-09-04",1549035.009002,3721,40.5604,{"date":364,"open":232,"high":333,"low":365,"close":333,"change":279,"percent_change":327,"volume":366,"transactions":367,"vwap":368},"2026-09-03",40.38,1152252.360209,4505,40.5102,{"date":370,"open":347,"high":242,"low":371,"close":224,"change":372,"percent_change":278,"volume":373,"transactions":374,"vwap":375},"2026-09-02",40.4573,0.01,1901604.334149,4945,40.5001,{"date":377,"open":251,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-01",40.5694,40.455,40.47,-0.33,-0.81,1992811.079583,4399,40.4856,{"date":387,"open":388,"high":389,"low":390,"close":389,"change":252,"percent_change":72,"volume":391,"transactions":392,"vwap":393},"2026-08-31",40.77,40.8,40.7501,2537140.220686,5631,40.7796,{"date":395,"open":388,"high":396,"low":397,"close":388,"change":200,"percent_change":145,"volume":398,"transactions":399,"vwap":400},"2026-08-28",40.78,40.74,778053.813249,3604,40.7698,{"date":402,"open":267,"high":396,"low":403,"close":396,"change":72,"percent_change":191,"volume":404,"transactions":405,"vwap":406},"2026-08-27",40.7014,1055197.203182,4004,40.7377,{"date":408,"open":305,"high":409,"low":285,"close":277,"change":207,"percent_change":208,"volume":410,"transactions":411,"vwap":412},"2026-08-26",40.75,1099529.662311,4355,40.7095,{"date":414,"open":285,"high":275,"low":286,"close":294,"change":252,"percent_change":72,"volume":415,"transactions":416,"vwap":417},"2026-08-25",737501.07834,3327,40.6746,{"date":419,"open":316,"high":316,"low":297,"close":316,"change":278,"percent_change":279,"volume":420,"transactions":421,"vwap":422},"2026-08-24",820413.032183,3545,40.6251,{"date":424,"open":296,"high":316,"low":425,"close":268,"change":72,"percent_change":191,"volume":426,"transactions":427,"vwap":428},"2026-08-21",40.5305,1136170.746129,3821,40.6078,{"date":430,"open":340,"high":141,"low":431,"close":340,"change":145,"percent_change":313,"volume":432,"transactions":433,"vwap":434},"2026-08-20",40.54325,881713.560445,3621,40.5578,{"date":436,"open":242,"high":286,"low":232,"close":141,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-19",0.06,0.15,3012783.469039,6002,40.5752,{"date":443,"open":251,"high":319,"low":232,"close":259,"change":354,"percent_change":22,"volume":444,"transactions":445,"vwap":446},"2026-08-18",2648048.322924,7689,40.5221,{"date":448,"open":319,"high":449,"low":242,"close":242,"change":354,"percent_change":22,"volume":450,"transactions":451,"vwap":452},"2026-08-17",40.605,823150.964592,2841,40.5702,{"date":454,"open":141,"high":297,"low":340,"close":141,"change":354,"percent_change":22,"volume":455,"transactions":456,"vwap":457},"2026-08-14",2612599.828561,6750,40.5794,{"date":459,"open":232,"high":297,"low":347,"close":312,"change":287,"percent_change":288,"volume":460,"transactions":461,"vwap":462},"2026-08-13",2422417.637668,7242,40.5692,{"date":464,"open":465,"high":242,"low":244,"close":233,"change":287,"percent_change":288,"volume":466,"transactions":467,"vwap":468},"2026-08-12",40.45,1736062.277832,11264,40.4918,{"date":470,"open":244,"high":471,"low":234,"close":471,"change":252,"percent_change":72,"volume":472,"transactions":473,"vwap":474},"2026-08-11",40.44,1246914.463929,4946,40.4208,{"date":476,"open":244,"high":477,"low":226,"close":478,"change":354,"percent_change":22,"volume":479,"transactions":480,"vwap":481},"2026-08-10",40.4595,40.41,2223223.99679,6498,40.4094,{"date":483,"open":471,"high":235,"low":478,"close":471,"change":207,"percent_change":208,"volume":484,"transactions":485,"vwap":486},"2026-08-07",2451374.800828,9340,40.4335,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":200,"percent_change":145,"volume":493,"transactions":494,"vwap":495},"2026-08-06",40.42,40.4454,40.37,40.4,2139638.766197,10317,40.4113,{"date":497,"open":498,"high":489,"low":189,"close":478,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-05",40.33,0.11,0.27,2999286.36325,6145,40.3509,{"date":505,"open":19,"high":498,"low":506,"close":507,"change":279,"percent_change":327,"volume":508,"transactions":509,"vwap":510},"2026-08-04",40.272,40.3,2108645.56641,6439,40.3138,{"date":512,"open":190,"high":513,"low":199,"close":188,"change":299,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-03",40.2561,-0.37,1675737.981467,5012,40.2218,{"date":519,"open":244,"high":244,"low":520,"close":492,"change":372,"percent_change":278,"volume":521,"transactions":522,"vwap":523},"2026-07-31",40.375,742895.377112,3578,40.404,{"date":525,"open":226,"high":489,"low":526,"close":226,"change":207,"percent_change":208,"volume":527,"transactions":528,"vwap":529},"2026-07-30",40.34,2201151.381208,4293,40.3899,{"date":531,"open":226,"high":492,"low":526,"close":532,"change":354,"percent_change":22,"volume":533,"transactions":534,"vwap":535},"2026-07-29",40.35,975607.49721,5354,40.3652,{"date":537,"open":538,"high":226,"low":538,"close":365,"change":236,"percent_change":236,"volume":539,"transactions":540,"vwap":541},"2026-07-28",40.36,551805.964699,2947,40.3802,{"date":543,"open":491,"high":492,"low":544,"close":365,"change":279,"percent_change":327,"volume":545,"transactions":546,"vwap":547},"2026-07-27",40.335,760220.613533,2837,40.3819,{"date":549,"open":550,"high":526,"low":21,"close":498,"change":207,"percent_change":208,"volume":551,"transactions":552,"vwap":553},"2026-07-24",40.32,959581.39008,4472,40.3155,{"date":555,"open":491,"high":520,"low":18,"close":21,"change":245,"percent_change":217,"volume":556,"transactions":557,"vwap":558},"2026-07-23",1424448.995841,5315,40.3054,{"date":560,"open":226,"high":489,"low":538,"close":491,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-22",-0.04,-0.1,1063820.455023,4146,40.3842,{"date":567,"open":492,"high":489,"low":365,"close":478,"change":252,"percent_change":72,"volume":568,"transactions":569,"vwap":570},"2026-07-21",752082.450431,3534,40.3932,{"date":572,"open":226,"high":226,"low":538,"close":365,"change":278,"percent_change":279,"volume":573,"transactions":574,"vwap":575},"2026-07-20",790305.616489,3911,40.3818,{"date":577,"open":365,"high":578,"low":579,"close":538,"change":372,"percent_change":278,"volume":580,"transactions":581,"vwap":582},"2026-07-17",40.395,40.3228,1324999.676161,4431,40.3692,{"date":584,"open":491,"high":491,"low":498,"close":532,"change":278,"percent_change":279,"volume":585,"transactions":586,"vwap":587},"2026-07-16",1022437.858019,5960,40.3439,{"date":589,"open":532,"high":365,"low":189,"close":498,"change":236,"percent_change":236,"volume":590,"transactions":591,"vwap":592},"2026-07-15",1060495.549207,3693,40.3336,{"date":594,"open":550,"high":538,"low":595,"close":498,"change":200,"percent_change":145,"volume":596,"transactions":597,"vwap":598},"2026-07-14",40.295,1008399.025166,4458,40.338,{"date":600,"open":498,"high":538,"low":550,"close":526,"change":200,"percent_change":145,"volume":601,"transactions":602,"vwap":603},"2026-07-13",1037785.963471,3571,40.3403,{"date":605,"open":189,"high":491,"low":189,"close":532,"change":252,"percent_change":72,"volume":606,"transactions":9,"vwap":532},"2026-07-10",909300,{"date":608,"open":19,"high":550,"low":609,"close":550,"change":287,"percent_change":288,"volume":610,"transactions":9,"vwap":550},"2026-07-09",40.24,987000,{"date":612,"open":188,"high":18,"low":609,"close":609,"change":561,"percent_change":562,"volume":613,"transactions":9,"vwap":609},"2026-07-08",1757900,{"date":615,"open":214,"high":550,"low":609,"close":19,"change":278,"percent_change":279,"volume":616,"transactions":9,"vwap":19},"2026-07-07",2148000,{"date":618,"open":619,"high":18,"low":619,"close":214,"change":499,"percent_change":500,"volume":620,"transactions":9,"vwap":214},"2026-07-06",40.15,2476100,{"date":622,"open":623,"high":216,"low":624,"close":619,"change":208,"percent_change":625,"volume":626,"transactions":9,"vwap":619},"2026-07-02",40.13,40.080002,0.25,1154600,{"date":628,"open":624,"high":629,"low":630,"close":631,"change":157,"percent_change":632,"volume":633,"transactions":9,"vwap":631},"2026-07-01",40.12,40.040001,40.049999,-0.6,2439000,{"date":635,"open":190,"high":507,"low":636,"close":21,"change":208,"percent_change":625,"volume":637,"transactions":9,"vwap":21},"2026-06-30",40.17,1690800,{"date":639,"open":640,"high":190,"low":636,"close":216,"change":278,"percent_change":279,"volume":641,"transactions":9,"vwap":216},"2026-06-29",40.2,1268200,{"date":643,"open":17,"high":609,"low":619,"close":636,"change":145,"percent_change":313,"volume":644,"transactions":9,"vwap":636},"2026-06-26",1375400,{"date":646,"open":188,"high":188,"low":636,"close":216,"change":236,"percent_change":236,"volume":647,"transactions":9,"vwap":216},"2026-06-25",1691300,{"date":649,"open":21,"high":21,"low":199,"close":216,"change":245,"percent_change":217,"volume":650,"transactions":9,"vwap":216},"2026-06-24",3124300,{"date":652,"open":550,"high":498,"low":609,"close":18,"change":298,"percent_change":299,"volume":653,"transactions":9,"vwap":18},"2026-06-23",2548700,{"date":655,"open":365,"high":492,"low":189,"close":498,"change":313,"percent_change":121,"volume":656,"transactions":9,"vwap":498},"2026-06-22",2862100,{"date":658,"open":365,"high":492,"low":526,"close":365,"change":207,"percent_change":208,"volume":659,"transactions":9,"vwap":365},"2026-06-18",631100,{"date":661,"open":365,"high":226,"low":189,"close":526,"change":145,"percent_change":313,"volume":662,"transactions":9,"vwap":526},"2026-06-17",645500,{"date":664,"open":226,"high":244,"low":538,"close":538,"change":354,"percent_change":22,"volume":665,"transactions":9,"vwap":538},"2026-06-16",1582700,{"date":667,"open":526,"high":489,"low":189,"close":226,"change":499,"percent_change":500,"volume":668,"transactions":9,"vwap":226},"2026-06-15",1806300,{"date":670,"open":498,"high":532,"low":188,"close":19,"change":236,"percent_change":236,"volume":671,"transactions":9,"vwap":19},"2026-06-12",2908300,{"date":673,"open":214,"high":21,"low":190,"close":19,"change":279,"percent_change":327,"volume":674,"transactions":9,"vwap":19},"2026-06-11",2698400,{"date":676,"open":507,"high":189,"low":17,"close":197,"change":260,"percent_change":261,"volume":677,"transactions":9,"vwap":197},"2026-06-10",3113100,{"date":679,"open":498,"high":226,"low":19,"close":526,"change":372,"percent_change":278,"volume":680,"transactions":9,"vwap":526},"2026-06-09",1542700,{"date":682,"open":189,"high":532,"low":507,"close":498,"change":252,"percent_change":72,"volume":683,"transactions":9,"vwap":498},"2026-06-08",2446500,{"date":685,"open":492,"high":492,"low":507,"close":507,"change":22,"percent_change":23,"volume":686,"transactions":9,"vwap":507},"2026-06-05",2017200,{"date":688,"open":365,"high":492,"low":532,"close":491,"change":278,"percent_change":279,"volume":689,"transactions":9,"vwap":491},"2026-06-04",2064500,{"date":691,"open":478,"high":489,"low":498,"close":532,"change":313,"percent_change":121,"volume":692,"transactions":9,"vwap":532},"2026-06-03",2287900,{"date":694,"open":478,"high":244,"low":538,"close":492,"change":252,"percent_change":72,"volume":695,"transactions":9,"vwap":492},"2026-06-02",1245900,{"date":697,"open":491,"high":489,"low":498,"close":491,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":491},"2026-06-01",-0.18,-0.44,2162500,{"date":702,"open":312,"high":268,"low":242,"close":340,"change":145,"percent_change":313,"volume":703,"transactions":9,"vwap":340},"2026-05-29",3167000,{"date":705,"open":319,"high":312,"low":251,"close":141,"change":200,"percent_change":145,"volume":706,"transactions":9,"vwap":141},"2026-05-28",3677700,{"date":708,"open":340,"high":312,"low":340,"close":319,"change":252,"percent_change":72,"volume":709,"transactions":9,"vwap":319},"2026-05-27",986800,{"date":711,"open":333,"high":251,"low":259,"close":340,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":340},"2026-05-26",0.09,0.22,1095700,{"date":716,"open":340,"high":319,"low":465,"close":235,"change":561,"percent_change":562,"volume":717,"transactions":9,"vwap":235},"2026-05-22",2082600,{"date":719,"open":347,"high":333,"low":380,"close":232,"change":236,"percent_change":236,"volume":720,"transactions":9,"vwap":232},"2026-05-21",1209600,{"date":722,"open":232,"high":251,"low":235,"close":232,"change":372,"percent_change":278,"volume":723,"transactions":9,"vwap":232},"2026-05-20",1299700,{"date":725,"open":233,"high":242,"low":235,"close":347,"change":145,"percent_change":313,"volume":726,"transactions":9,"vwap":347},"2026-05-19",3671600,{"date":728,"open":233,"high":251,"low":224,"close":259,"change":236,"percent_change":236,"volume":729,"transactions":9,"vwap":259},"2026-05-18",4051900,{"date":731,"open":296,"high":306,"low":235,"close":259,"change":22,"percent_change":23,"volume":732,"transactions":9,"vwap":259},"2026-05-15",3882400,{"date":734,"open":296,"high":268,"low":319,"close":319,"change":200,"percent_change":145,"volume":735,"transactions":9,"vwap":319},"2026-05-14",1105500,{"date":737,"open":340,"high":297,"low":333,"close":296,"change":372,"percent_change":278,"volume":738,"transactions":9,"vwap":296},"2026-05-13",1646000,{"date":740,"open":268,"high":316,"low":333,"close":319,"change":354,"percent_change":22,"volume":741,"transactions":9,"vwap":319},"2026-05-12",2911700,{"date":743,"open":312,"high":286,"low":319,"close":297,"change":252,"percent_change":72,"volume":744,"transactions":9,"vwap":297},"2026-05-11",1018300,{"date":746,"open":312,"high":297,"low":141,"close":319,"change":207,"percent_change":208,"volume":747,"transactions":9,"vwap":319},"2026-05-08",1363900,{"date":749,"open":319,"high":312,"low":333,"close":242,"change":372,"percent_change":278,"volume":750,"transactions":9,"vwap":242},"2026-05-07",2017800,{"date":752,"open":242,"high":141,"low":347,"close":333,"change":437,"percent_change":438,"volume":753,"transactions":9,"vwap":333},"2026-05-06",3279200,{"date":755,"open":224,"high":259,"low":465,"close":380,"change":200,"percent_change":145,"volume":756,"transactions":9,"vwap":380},"2026-05-05",2553200,{"date":758,"open":235,"high":347,"low":244,"close":224,"change":236,"percent_change":236,"volume":759,"transactions":9,"vwap":224},"2026-05-04",2397500,{"date":761,"open":489,"high":347,"low":489,"close":224,"change":121,"percent_change":101,"volume":762,"transactions":9,"vwap":224},"2026-05-01",2803400,{"date":764,"open":312,"high":306,"low":319,"close":312,"change":278,"percent_change":279,"volume":765,"transactions":9,"vwap":312},"2026-04-30",1707400,{"date":767,"open":319,"high":297,"low":242,"close":319,"change":236,"percent_change":236,"volume":768,"transactions":9,"vwap":319},"2026-04-29",815700,{"date":770,"open":259,"high":312,"low":224,"close":319,"change":279,"percent_change":327,"volume":771,"transactions":9,"vwap":319},"2026-04-28",1654500,{"date":773,"open":465,"high":242,"low":465,"close":333,"change":327,"percent_change":774,"volume":775,"transactions":9,"vwap":333},"2026-04-27",0.3,2303700,{"date":777,"open":465,"high":347,"low":478,"close":478,"change":372,"percent_change":278,"volume":778,"transactions":9,"vwap":478},"2026-04-24",1599300,{"date":780,"open":242,"high":340,"low":491,"close":492,"change":260,"percent_change":261,"volume":781,"transactions":9,"vwap":492},"2026-04-23",2946100,{"date":783,"open":141,"high":312,"low":347,"close":259,"change":278,"percent_change":279,"volume":784,"transactions":9,"vwap":259},"2026-04-22",1121900,{"date":786,"open":333,"high":340,"low":235,"close":347,"change":561,"percent_change":562,"volume":787,"transactions":9,"vwap":347},"2026-04-21",1652200,{"date":789,"open":232,"high":340,"low":347,"close":333,"change":372,"percent_change":278,"volume":790,"transactions":9,"vwap":333},"2026-04-20",3620800,{"date":792,"open":492,"high":340,"low":538,"close":233,"change":793,"percent_change":73,"volume":794,"transactions":9,"vwap":233},"2026-04-17",0.19,7233100,{"date":796,"open":538,"high":226,"low":550,"close":498,"change":561,"percent_change":562,"volume":797,"transactions":9,"vwap":498},"2026-04-16",3020900,{"date":799,"open":18,"high":365,"low":18,"close":491,"change":208,"percent_change":625,"volume":800,"transactions":9,"vwap":491},"2026-04-15",3158100,{"date":802,"open":636,"high":526,"low":619,"close":18,"change":712,"percent_change":713,"volume":803,"transactions":9,"vwap":18},"2026-04-14",5700600,{"date":805,"open":636,"high":216,"low":630,"close":199,"change":252,"percent_change":72,"volume":806,"transactions":9,"vwap":199},"2026-04-13",4433900,{"date":808,"open":197,"high":197,"low":809,"close":619,"change":269,"percent_change":38,"volume":810,"transactions":9,"vwap":619},"2026-04-10",40.14,4492600,{"date":812,"open":214,"high":21,"low":636,"close":609,"change":561,"percent_change":562,"volume":813,"transactions":9,"vwap":609},"2026-04-09",7174300,{"date":815,"open":188,"high":507,"low":816,"close":19,"change":713,"percent_change":817,"volume":818,"transactions":9,"vwap":19},"2026-04-08",40.07,0.55,5338800,{"date":820,"open":821,"high":822,"low":823,"close":821,"change":372,"percent_change":278,"volume":824,"transactions":9,"vwap":821},"2026-04-07",40.060001,40.09,39.99,1805000,{"date":826,"open":827,"high":828,"low":829,"close":631,"change":278,"percent_change":279,"volume":830,"transactions":9,"vwap":631},"2026-04-06",40.029999,40.099998,39.9,4124800,{"date":832,"open":833,"high":630,"low":834,"close":827,"change":437,"percent_change":438,"volume":835,"transactions":9,"vwap":827},"2026-04-02",39.92,39.83,5370400,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":23,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-04-01",39.93,40.0099983,39.87,39.97,-0.42,4507000,{"date":845,"open":846,"high":216,"low":841,"close":809,"change":713,"percent_change":817,"volume":847,"transactions":9,"vwap":809},"2026-03-31",40.02,8801600,{"date":849,"open":838,"high":846,"low":850,"close":833,"change":278,"percent_change":279,"volume":851,"transactions":9,"vwap":833},"2026-03-30",39.88,6815200,{"date":853,"open":854,"high":854,"low":850,"close":829,"change":38,"percent_change":855,"volume":856,"transactions":9,"vwap":829},"2026-03-27",40.11,-0.55,5501600,{"date":858,"open":199,"high":188,"low":629,"close":629,"change":260,"percent_change":261,"volume":859,"transactions":9,"vwap":629},"2026-03-26",4007500,{"date":861,"open":862,"high":188,"low":809,"close":197,"change":712,"percent_change":713,"volume":863,"transactions":9,"vwap":197},"2026-03-25",40.16,4457900,{"date":865,"open":190,"high":609,"low":623,"close":809,"change":269,"percent_change":38,"volume":866,"transactions":9,"vwap":809},"2026-03-24",4464500,{"date":868,"open":816,"high":18,"low":869,"close":197,"change":793,"percent_change":73,"volume":870,"transactions":9,"vwap":197},"2026-03-23",40,7277300,{"date":872,"open":828,"high":629,"low":869,"close":630,"change":298,"percent_change":299,"volume":873,"transactions":9,"vwap":630},"2026-03-20",6170900,{"date":875,"open":827,"high":619,"low":846,"close":828,"change":278,"percent_change":279,"volume":876,"transactions":9,"vwap":828},"2026-03-19",3284500,{"date":878,"open":624,"high":199,"low":879,"close":624,"change":245,"percent_change":217,"volume":880,"transactions":9,"vwap":624},"2026-03-18",39.79,2463200,{"date":882,"open":631,"high":636,"low":839,"close":862,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":862},"2026-03-17",0.16,0.4,5883300,{"date":887,"open":823,"high":624,"low":888,"close":869,"change":437,"percent_change":438,"volume":889,"transactions":9,"vwap":869},"2026-03-16",39.96,7697100,{"date":891,"open":821,"high":828,"low":833,"close":892,"change":313,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-03-13",39.94,-0.13,6810200,{"date":896,"open":854,"high":809,"low":841,"close":823,"change":893,"percent_change":116,"volume":897,"transactions":9,"vwap":823},"2026-03-12",12213700,{"date":899,"open":828,"high":199,"low":822,"close":629,"change":252,"percent_change":72,"volume":900,"transactions":9,"vwap":629},"2026-03-11",4364300,{"date":902,"open":816,"high":199,"low":630,"close":822,"change":437,"percent_change":438,"volume":903,"transactions":9,"vwap":822},"2026-03-10",4826900,{"date":905,"open":906,"high":630,"low":907,"close":827,"change":500,"percent_change":908,"volume":909,"transactions":9,"vwap":827},"2026-03-09",39.72,39.65,0.68,7247900,{"date":911,"open":892,"high":823,"low":912,"close":913,"change":162,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-03-06",39.73,39.76,-0.62,9174600,{"date":917,"open":846,"high":619,"low":829,"close":839,"change":372,"percent_change":252,"volume":918,"transactions":9,"vwap":839},"2026-03-05",10705800,{"date":920,"open":921,"high":816,"low":922,"close":869,"change":923,"percent_change":88,"volume":924,"transactions":9,"vwap":869},"2026-03-04",39.7,39.64,0.36,9233800,{"date":926,"open":927,"high":928,"low":26,"close":922,"change":207,"percent_change":208,"volume":929,"transactions":9,"vwap":922},"2026-03-03",39.45,39.67,12504400,{"date":931,"open":927,"high":928,"low":26,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-03-02",39.6,-0.29,-0.73,10936600,{"date":937,"open":809,"high":862,"low":938,"close":939,"change":933,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-02-27",39.84,39.89,-0.72,12392300,{"date":943,"open":18,"high":21,"low":619,"close":199,"change":260,"percent_change":261,"volume":944,"transactions":9,"vwap":199},"2026-02-26",9488400,{"date":946,"open":809,"high":550,"low":809,"close":21,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":21},"2026-02-25",0.13,0.32,9546200,{"date":951,"open":189,"high":189,"low":809,"close":862,"change":299,"percent_change":514,"volume":952,"transactions":9,"vwap":862},"2026-02-24",9117800,{"date":954,"open":312,"high":316,"low":507,"close":189,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":189},"2026-02-23",-0.31,-0.76,6112200,{"date":959,"open":306,"high":294,"low":297,"close":268,"change":278,"percent_change":279,"volume":960,"transactions":9,"vwap":268},"2026-02-20",5815800,{"date":962,"open":285,"high":294,"low":296,"close":312,"change":22,"percent_change":23,"volume":963,"transactions":9,"vwap":312},"2026-02-19",3777800,{"date":965,"open":316,"high":258,"low":297,"close":294,"change":437,"percent_change":438,"volume":966,"transactions":9,"vwap":294},"2026-02-18",2351900,{"date":968,"open":296,"high":316,"low":296,"close":297,"change":200,"percent_change":145,"volume":969,"transactions":9,"vwap":297},"2026-02-17",2610800,{"date":971,"open":296,"high":286,"low":141,"close":268,"change":279,"percent_change":327,"volume":972,"transactions":9,"vwap":268},"2026-02-13",3901500,{"date":974,"open":267,"high":975,"low":340,"close":141,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":141},"2026-02-12",40.76,-0.14,-0.34,7171000,{"date":980,"open":305,"high":295,"low":294,"close":277,"change":279,"percent_change":327,"volume":981,"transactions":9,"vwap":277},"2026-02-11",5878600,{"date":983,"open":258,"high":277,"low":297,"close":285,"change":313,"percent_change":121,"volume":984,"transactions":9,"vwap":285},"2026-02-10",5602500,{"date":986,"open":286,"high":267,"low":286,"close":277,"change":372,"percent_change":278,"volume":987,"transactions":9,"vwap":277},"2026-02-09",5429400,{"date":989,"open":268,"high":295,"low":312,"close":258,"change":947,"percent_change":948,"volume":990,"transactions":9,"vwap":258},"2026-02-06",8324200,{"date":992,"open":306,"high":316,"low":242,"close":141,"change":22,"percent_change":23,"volume":993,"transactions":9,"vwap":141},"2026-02-05",8896100,{"date":995,"open":409,"high":389,"low":312,"close":316,"change":299,"percent_change":514,"volume":996,"transactions":9,"vwap":316},"2026-02-04",10079700,{"date":998,"open":999,"high":1000,"low":277,"close":1001,"change":562,"percent_change":157,"volume":1002,"transactions":9,"vwap":1001},"2026-02-03",40.89,40.9,40.79,8951200,{"date":1004,"open":975,"high":1005,"low":295,"close":999,"change":22,"percent_change":23,"volume":1006,"transactions":9,"vwap":999},"2026-02-02",40.91,11048200,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":562,"percent_change":157,"volume":1013,"transactions":9,"vwap":1012},"2026-01-30",41.060001,41.07,40.92,40.96,14723500,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1009,"change":299,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1009},"2026-01-29",41.23,41.049999,-0.36,5866300,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":561,"percent_change":562,"volume":1026,"transactions":9,"vwap":1025},"2026-01-28",41.25,41.27,41.2,41.21,3544300,{"date":1028,"open":1029,"high":1029,"low":1016,"close":1022,"change":200,"percent_change":145,"volume":1030,"transactions":9,"vwap":1022},"2026-01-27",41.28,14495100,{"date":1032,"open":1033,"high":1034,"low":1022,"close":1035,"change":298,"percent_change":299,"volume":1036,"transactions":9,"vwap":1035},"2026-01-26",41.32,41.33,41.26,3326000,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1033,"change":354,"percent_change":22,"volume":1041,"transactions":9,"vwap":1033},"2026-01-23",41.36,41.31,3415300,{"date":1043,"open":1044,"high":1045,"low":1034,"close":1044,"change":207,"percent_change":208,"volume":1046,"transactions":9,"vwap":1044},"2026-01-22",41.35,41.37,8424500,{"date":1048,"open":1045,"high":1049,"low":1050,"close":1040,"change":145,"percent_change":313,"volume":1051,"transactions":9,"vwap":1040},"2026-01-21",41.39,41.3,7822300,{"date":1053,"open":1054,"high":1055,"low":1034,"close":1034,"change":269,"percent_change":38,"volume":1056,"transactions":9,"vwap":1034},"2026-01-20",41.4,41.41,3683300,{"date":1058,"open":1055,"high":1059,"low":1049,"close":1060,"change":278,"percent_change":279,"volume":1061,"transactions":9,"vwap":1060},"2026-01-16",41.44,41.42,4342700,{"date":1063,"open":1060,"high":1060,"low":1049,"close":1054,"change":236,"percent_change":236,"volume":1064,"transactions":9,"vwap":1054},"2026-01-15",3239500,{"date":1066,"open":1055,"high":1067,"low":1068,"close":1054,"change":200,"percent_change":145,"volume":1069,"transactions":9,"vwap":1054},"2026-01-14",41.43,41.38,2635500,{"date":1071,"open":1055,"high":1059,"low":1054,"close":1055,"change":200,"percent_change":145,"volume":1072,"transactions":9,"vwap":1055},"2026-01-13",2025500,{"date":1074,"open":1055,"high":1067,"low":1054,"close":1060,"change":236,"percent_change":236,"volume":1075,"transactions":9,"vwap":1060},"2026-01-12",1253300,{"date":1077,"open":1054,"high":1060,"low":1039,"close":1060,"change":252,"percent_change":72,"volume":1078,"transactions":9,"vwap":1060},"2026-01-09",3464700,{"date":1080,"open":1045,"high":1054,"low":1039,"close":1049,"change":252,"percent_change":72,"volume":1081,"transactions":9,"vwap":1049},"2026-01-08",4743900,{"date":1083,"open":1045,"high":1068,"low":1044,"close":1039,"change":236,"percent_change":236,"volume":1084,"transactions":9,"vwap":1039},"2026-01-07",3419700,{"date":1086,"open":1039,"high":1045,"low":1087,"close":1039,"change":278,"percent_change":279,"volume":1088,"transactions":9,"vwap":1039},"2026-01-06",41.34,1274700,{"date":1090,"open":1033,"high":1087,"low":1040,"close":1087,"change":207,"percent_change":208,"volume":1091,"transactions":9,"vwap":1087},"2026-01-05",1691400,{"date":1093,"open":1050,"high":1040,"low":1022,"close":1050,"change":252,"percent_change":72,"volume":1094,"transactions":9,"vwap":1050},"2026-01-02",2713400,{"date":1096,"open":1023,"high":1097,"low":1098,"close":1023,"change":278,"percent_change":279,"volume":1099,"transactions":9,"vwap":1023},"2025-12-31",41.29,41.24,1724300,{"date":1101,"open":1098,"high":1035,"low":1102,"close":1022,"change":278,"percent_change":279,"volume":1103,"transactions":9,"vwap":1022},"2025-12-30",41.22,2199800,{"date":1105,"open":1016,"high":1016,"low":1106,"close":1016,"change":278,"percent_change":279,"volume":1107,"transactions":9,"vwap":1016},"2025-12-29",41.19,1181000,{"date":1109,"open":1022,"high":1029,"low":1106,"close":1025,"change":372,"percent_change":278,"volume":1110,"transactions":9,"vwap":1025},"2025-12-26",1253400,{"date":1112,"open":1113,"high":1024,"low":1113,"close":1024,"change":207,"percent_change":208,"volume":1114,"transactions":9,"vwap":1024},"2025-12-24",41.17,874800,{"date":1116,"open":146,"high":1117,"low":1118,"close":1119,"change":278,"percent_change":279,"volume":1120,"transactions":9,"vwap":1119},"2025-12-23",41.18,41.14,41.16,2017500,{"date":1122,"open":1118,"high":146,"low":1123,"close":1118,"change":252,"percent_change":72,"volume":1124,"transactions":9,"vwap":1118},"2025-12-22",41.099998,2733900,{"date":1126,"open":1127,"high":146,"low":1128,"close":1129,"change":207,"percent_change":208,"volume":1130,"transactions":9,"vwap":1129},"2025-12-19",41.12,41.09,41.11,5588500,{"date":1132,"open":1127,"high":1117,"low":1017,"close":1010,"change":157,"percent_change":126,"volume":1133,"transactions":9,"vwap":1010},"2025-12-18",8852500,{"date":1135,"open":1068,"high":1068,"low":1040,"close":1040,"change":561,"percent_change":562,"volume":1136,"transactions":9,"vwap":1040},"2025-12-17",2649100,{"date":1138,"open":1039,"high":1068,"low":1034,"close":1044,"change":200,"percent_change":145,"volume":1139,"transactions":9,"vwap":1044},"2025-12-16",3593800,{"date":1141,"open":1049,"high":1054,"low":1087,"close":1039,"change":372,"percent_change":278,"volume":1142,"transactions":9,"vwap":1039},"2025-12-15",3447800,{"date":1144,"open":1055,"high":1055,"low":1034,"close":1044,"change":561,"percent_change":562,"volume":1145,"transactions":9,"vwap":1044},"2025-12-12",15041900,{"date":1147,"open":1055,"high":1067,"low":1039,"close":1049,"change":236,"percent_change":236,"volume":1148,"transactions":9,"vwap":1049},"2025-12-11",1772000,{"date":1150,"open":1039,"high":1049,"low":1087,"close":1049,"change":252,"percent_change":72,"volume":1151,"transactions":9,"vwap":1049},"2025-12-10",3017800,{"date":1153,"open":1045,"high":1045,"low":1087,"close":1039,"change":372,"percent_change":278,"volume":1154,"transactions":9,"vwap":1039},"2025-12-09",1983400,{"date":1156,"open":1034,"high":1039,"low":1033,"close":1044,"change":252,"percent_change":72,"volume":1157,"transactions":9,"vwap":1044},"2025-12-08",1306900,{"date":1159,"open":1040,"high":1039,"low":1050,"close":1033,"change":252,"percent_change":72,"volume":1160,"transactions":9,"vwap":1033},"2025-12-05",3986900,{"date":1162,"open":1098,"high":1050,"low":1102,"close":1097,"change":72,"percent_change":191,"volume":1163,"transactions":9,"vwap":1097},"2025-12-04",3617900,{"date":1165,"open":1024,"high":1016,"low":1119,"close":1102,"change":207,"percent_change":208,"volume":1166,"transactions":9,"vwap":1102},"2025-12-03",2150100,{"date":1168,"open":1106,"high":1024,"low":1119,"close":1117,"change":278,"percent_change":279,"volume":1169,"transactions":9,"vwap":1117},"2025-12-02",4487500,{"date":1171,"open":1025,"high":1098,"low":1119,"close":1119,"change":381,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1119},"2025-12-01",-0.8,6707700,{"date":1175,"open":1060,"high":1176,"low":1060,"close":1177,"change":437,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2025-11-28",41.51,41.49,0.14,4807800,{"date":1181,"open":1068,"high":1059,"low":1045,"close":1067,"change":72,"percent_change":191,"volume":1182,"transactions":9,"vwap":1067},"2025-11-26",1491500,{"date":1184,"open":1087,"high":1055,"low":1040,"close":1039,"change":252,"percent_change":72,"volume":1185,"transactions":9,"vwap":1039},"2025-11-25",7932500,{"date":1187,"open":1022,"high":1087,"low":1098,"close":1034,"change":499,"percent_change":500,"volume":1188,"transactions":9,"vwap":1034},"2025-11-24",3657200,{"date":1190,"open":1098,"high":1022,"low":1024,"close":1102,"change":372,"percent_change":278,"volume":1191,"transactions":9,"vwap":1102},"2025-11-21",2452200,{"date":1193,"open":1023,"high":1050,"low":1024,"close":1025,"change":200,"percent_change":145,"volume":1194,"transactions":9,"vwap":1025},"2025-11-20",5788800,{"date":1196,"open":1102,"high":1022,"low":1117,"close":1102,"change":278,"percent_change":279,"volume":1197,"transactions":9,"vwap":1102},"2025-11-19",4692200,{"date":1199,"open":1098,"high":1035,"low":1119,"close":1024,"change":236,"percent_change":236,"volume":1200,"transactions":9,"vwap":1024},"2025-11-18",4019700,{"date":1202,"open":1097,"high":1040,"low":1106,"close":1024,"change":245,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1024},"2025-11-17",-0.19,6815400,{"date":1206,"open":1050,"high":1050,"low":1022,"close":1029,"change":561,"percent_change":562,"volume":1207,"transactions":9,"vwap":1029},"2025-11-14",5880800,{"date":1209,"open":1087,"high":1044,"low":1050,"close":1033,"change":354,"percent_change":22,"volume":1210,"transactions":9,"vwap":1033},"2025-11-13",3243000,{"date":1212,"open":1033,"high":1039,"low":1040,"close":1044,"change":372,"percent_change":278,"volume":1213,"transactions":9,"vwap":1044},"2025-11-12",4266600,{"date":1215,"open":1040,"high":1044,"low":1040,"close":1087,"change":252,"percent_change":72,"volume":1216,"transactions":9,"vwap":1087},"2025-11-11",694400,{"date":1218,"open":1040,"high":1040,"low":1097,"close":1040,"change":279,"percent_change":327,"volume":1219,"transactions":9,"vwap":1040},"2025-11-10",2717300,{"date":1221,"open":1050,"high":1050,"low":1016,"close":1035,"change":200,"percent_change":145,"volume":1222,"transactions":9,"vwap":1035},"2025-11-07",4802300,{"date":1224,"open":1023,"high":1029,"low":1016,"close":1023,"change":372,"percent_change":278,"volume":1225,"transactions":9,"vwap":1023},"2025-11-06",9138300,{"date":1227,"open":1016,"high":1029,"low":1025,"close":1035,"change":372,"percent_change":278,"volume":1228,"transactions":9,"vwap":1035},"2025-11-05",3457400,{"date":1230,"open":1024,"high":1022,"low":1113,"close":1022,"change":236,"percent_change":236,"volume":1231,"transactions":9,"vwap":1022},"2025-11-04",3822200,{"date":1233,"open":1029,"high":1029,"low":1025,"close":1022,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1022},"2025-11-03",-0.26,-0.63,3052900,{"date":1238,"open":1239,"high":1239,"low":1177,"close":1176,"change":278,"percent_change":279,"volume":1240,"transactions":9,"vwap":1176},"2025-10-31",41.54,2515600,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1177,"change":354,"percent_change":22,"volume":1246,"transactions":9,"vwap":1177},"2025-10-30",41.5,41.53,41.47,1901900,{"date":1248,"open":1239,"high":25,"low":1177,"close":1249,"change":145,"percent_change":313,"volume":1250,"transactions":9,"vwap":1249},"2025-10-29",41.52,3485800,{"date":1252,"open":1243,"high":1239,"low":1245,"close":1239,"change":437,"percent_change":1178,"volume":1253,"transactions":9,"vwap":1239},"2025-10-28",2177600,{"date":1255,"open":1055,"high":1256,"low":1054,"close":1256,"change":712,"percent_change":713,"volume":1257,"transactions":9,"vwap":1256},"2025-10-27",41.48,3306400,{"date":1259,"open":1039,"high":1055,"low":1033,"close":1049,"change":437,"percent_change":438,"volume":1260,"transactions":9,"vwap":1049},"2025-10-24",3977000,{"date":1262,"open":1097,"high":1034,"low":1097,"close":1034,"change":279,"percent_change":327,"volume":1263,"transactions":9,"vwap":1034},"2025-10-23",2920800,{"date":1265,"open":1023,"high":1050,"low":1098,"close":1029,"change":252,"percent_change":72,"volume":1266,"transactions":9,"vwap":1029},"2025-10-22",8513000,{"date":1268,"open":1023,"high":1097,"low":1098,"close":1022,"change":145,"percent_change":313,"volume":1269,"transactions":9,"vwap":1022},"2025-10-21",1666100,{"date":1271,"open":1102,"high":1097,"low":1106,"close":1023,"change":72,"percent_change":191,"volume":1272,"transactions":9,"vwap":1023},"2025-10-20",4031400,{"date":1274,"open":1127,"high":1016,"low":1123,"close":1024,"change":208,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1024},"2025-10-17",0.24,5151100,{"date":1278,"open":1119,"high":1024,"low":1128,"close":1123,"change":145,"percent_change":313,"volume":1279,"transactions":9,"vwap":1123},"2025-10-16",9763400,{"date":1281,"open":1123,"high":146,"low":1009,"close":1127,"change":279,"percent_change":327,"volume":1282,"transactions":9,"vwap":1127},"2025-10-15",3141100,{"date":1284,"open":1129,"high":1129,"low":1285,"close":1010,"change":22,"percent_change":23,"volume":1286,"transactions":9,"vwap":1010},"2025-10-14",41.0099983,5496600,{"date":1288,"open":146,"high":1119,"low":1009,"close":1118,"change":712,"percent_change":713,"volume":1289,"transactions":9,"vwap":1118},"2025-10-13",3289300,{"date":1291,"open":1016,"high":1016,"low":1292,"close":1017,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1017},"2025-10-10",41.040001,-0.16,-0.39,6373900,{"date":1297,"open":1040,"high":1040,"low":1024,"close":1025,"change":245,"percent_change":1203,"volume":1298,"transactions":9,"vwap":1025},"2025-10-09",5030000,{"date":1300,"open":1087,"high":1044,"low":1029,"close":1097,"change":561,"percent_change":562,"volume":1301,"transactions":9,"vwap":1097},"2025-10-08",1754700,{"date":1303,"open":1045,"high":1068,"low":1033,"close":1034,"change":354,"percent_change":22,"volume":1304,"transactions":9,"vwap":1034},"2025-10-07",1928900,{"date":1306,"open":1045,"high":1068,"low":1039,"close":1039,"change":200,"percent_change":145,"volume":1307,"transactions":9,"vwap":1039},"2025-10-06",1268300,{"date":1309,"open":1044,"high":1045,"low":1033,"close":1045,"change":207,"percent_change":208,"volume":1310,"transactions":9,"vwap":1045},"2025-10-03",5500700,{"date":1312,"open":1044,"high":1068,"low":1033,"close":1034,"change":372,"percent_change":278,"volume":1313,"transactions":9,"vwap":1034},"2025-10-02",1864000,{"date":1315,"open":1044,"high":1039,"low":1040,"close":1033,"change":1234,"percent_change":1235,"volume":1316,"transactions":9,"vwap":1033},"2025-10-01",5124400,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1321,"change":372,"percent_change":278,"volume":1322,"transactions":9,"vwap":1321},"2025-09-30",41.56,41.59,41.58,7352100,{"date":1324,"open":1321,"high":1320,"low":1325,"close":25,"change":278,"percent_change":279,"volume":1326,"transactions":9,"vwap":25},"2025-09-29",41.55,1623900,{"date":1328,"open":25,"high":25,"low":1244,"close":1325,"change":372,"percent_change":278,"volume":1329,"transactions":9,"vwap":1325},"2025-09-26",2122600,{"date":1331,"open":1332,"high":1332,"low":1244,"close":1239,"change":313,"percent_change":121,"volume":1333,"transactions":9,"vwap":1239},"2025-09-25",41.6,2800700,{"date":1335,"open":1332,"high":1336,"low":1321,"close":1320,"change":236,"percent_change":236,"volume":1337,"transactions":9,"vwap":1320},"2025-09-24",41.61,857200,{"date":1339,"open":1336,"high":1340,"low":1320,"close":1320,"change":200,"percent_change":145,"volume":1341,"transactions":9,"vwap":1320},"2025-09-23",41.63,1390400,{"date":1343,"open":1332,"high":1332,"low":1325,"close":1332,"change":207,"percent_change":208,"volume":1344,"transactions":9,"vwap":1332},"2025-09-22",2699600,{"date":1346,"open":1332,"high":1332,"low":1239,"close":1319,"change":354,"percent_change":22,"volume":1347,"transactions":9,"vwap":1319},"2025-09-19",1800700,{"date":1349,"open":1332,"high":1336,"low":1320,"close":1320,"change":278,"percent_change":279,"volume":1350,"transactions":9,"vwap":1320},"2025-09-18",5399200,{"date":1352,"open":1353,"high":1340,"low":1325,"close":25,"change":145,"percent_change":313,"volume":1354,"transactions":9,"vwap":25},"2025-09-17",41.62,8307300,{"date":1356,"open":1332,"high":1336,"low":1321,"close":1320,"change":372,"percent_change":278,"volume":1357,"transactions":9,"vwap":1320},"2025-09-16",2114500,{"date":1359,"open":25,"high":1320,"low":25,"close":1321,"change":252,"percent_change":72,"volume":1360,"transactions":9,"vwap":1321},"2025-09-15",2388400,{"date":1362,"open":1239,"high":1319,"low":1244,"close":1325,"change":278,"percent_change":279,"volume":1363,"transactions":9,"vwap":1325},"2025-09-12",1821400,{"date":1365,"open":1176,"high":1239,"low":1243,"close":1244,"change":279,"percent_change":327,"volume":1366,"transactions":9,"vwap":1244},"2025-09-11",1746100,{"date":1368,"open":1243,"high":1243,"low":1245,"close":1256,"change":236,"percent_change":236,"volume":1369,"transactions":9,"vwap":1256},"2025-09-10",2309700,{"date":1371,"open":1243,"high":1243,"low":1372,"close":1256,"change":372,"percent_change":278,"volume":1373,"transactions":9,"vwap":1256},"2025-09-09",41.46,3001500,{"date":1375,"open":1256,"high":1177,"low":1372,"close":1245,"change":278,"percent_change":279,"volume":1376,"transactions":9,"vwap":1245},"2025-09-08",2351000,{"date":1378,"open":1245,"high":1245,"low":1060,"close":1379,"change":252,"percent_change":72,"volume":1380,"transactions":9,"vwap":1379},"2025-09-05",41.45,5434800,{"date":1382,"open":1054,"high":1060,"low":1045,"close":1060,"change":279,"percent_change":327,"volume":1383,"transactions":9,"vwap":1060},"2025-09-04",2649800,{"date":1385,"open":1068,"high":1068,"low":1039,"close":1045,"change":372,"percent_change":278,"volume":1386,"transactions":9,"vwap":1045},"2025-09-03",2517700,{"date":1388,"open":1087,"high":1039,"low":1033,"close":1039,"change":157,"percent_change":126,"volume":1389,"transactions":9,"vwap":1039},"2025-09-02",2346800,{"date":1391,"open":1320,"high":1353,"low":1320,"close":1332,"change":372,"percent_change":278,"volume":1392,"transactions":9,"vwap":1332},"2025-08-29",2296700,{"date":1394,"open":1321,"high":1320,"low":25,"close":1320,"change":372,"percent_change":278,"volume":1395,"transactions":9,"vwap":1320},"2025-08-28",949300,{"date":1397,"open":1321,"high":1320,"low":1239,"close":1321,"change":236,"percent_change":236,"volume":1398,"transactions":9,"vwap":1321},"2025-08-27",1734900,{"date":1400,"open":1319,"high":1321,"low":1239,"close":1321,"change":252,"percent_change":72,"volume":1401,"transactions":9,"vwap":1321},"2025-08-26",2015100,{"date":1403,"open":1249,"high":1319,"low":1243,"close":1325,"change":372,"percent_change":278,"volume":1404,"transactions":9,"vwap":1325},"2025-08-25",1029400,{"date":1406,"open":1256,"high":1325,"low":1372,"close":1239,"change":208,"percent_change":1275,"volume":1407,"transactions":9,"vwap":1239},"2025-08-22",1914400,{"date":1409,"open":1372,"high":1245,"low":1059,"close":1059,"change":145,"percent_change":313,"volume":1410,"transactions":9,"vwap":1059},"2025-08-21",1545500,{"date":1412,"open":1256,"high":1256,"low":1067,"close":1372,"change":200,"percent_change":145,"volume":1413,"transactions":9,"vwap":1372},"2025-08-20",1460800,{"date":1415,"open":1372,"high":1256,"low":1379,"close":1245,"change":236,"percent_change":236,"volume":1416,"transactions":9,"vwap":1245},"2025-08-19",1228300,{"date":1418,"open":1372,"high":1256,"low":1372,"close":1245,"change":252,"percent_change":72,"volume":1419,"transactions":9,"vwap":1245},"2025-08-18",1674900,{"date":1421,"open":1245,"high":1245,"low":1067,"close":1059,"change":200,"percent_change":145,"volume":1422,"transactions":9,"vwap":1059},"2025-08-15",606900,{"date":1424,"open":1060,"high":1372,"low":1060,"close":1379,"change":236,"percent_change":236,"volume":1425,"transactions":9,"vwap":1379},"2025-08-14",2579700,{"date":1427,"open":1379,"high":1372,"low":1055,"close":1379,"change":252,"percent_change":72,"volume":1428,"transactions":9,"vwap":1379},"2025-08-13",1930300,{"date":1430,"open":1054,"high":1060,"low":1068,"close":1060,"change":207,"percent_change":208,"volume":1431,"transactions":9,"vwap":1060},"2025-08-12",1321500,{"date":1433,"open":1067,"high":1067,"low":1045,"close":1068,"change":313,"percent_change":121,"volume":1434,"transactions":9,"vwap":1068},"2025-08-11",1143400,{"date":1436,"open":1379,"high":1379,"low":1067,"close":1067,"change":236,"percent_change":236,"volume":1437,"transactions":9,"vwap":1067},"2025-08-08",1267800,{"date":1439,"open":1067,"high":1059,"low":1055,"close":1067,"change":278,"percent_change":279,"volume":1440,"transactions":9,"vwap":1067},"2025-08-07",1247500,{"date":1442,"open":1049,"high":1060,"low":1045,"close":1055,"change":207,"percent_change":208,"volume":1443,"transactions":9,"vwap":1055},"2025-08-06",2023300,{"date":1445,"open":1068,"high":1049,"low":1044,"close":1045,"change":236,"percent_change":236,"volume":1446,"transactions":9,"vwap":1045},"2025-08-05",1206800,{"date":1448,"open":1034,"high":1045,"low":1033,"close":1045,"change":712,"percent_change":713,"volume":1449,"transactions":9,"vwap":1045},"2025-08-04",2550400,{"date":1451,"open":1039,"high":1039,"low":1029,"close":1029,"change":514,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1029},"2025-08-01",-0.89,4156700,{"date":1455,"open":1456,"high":177,"low":1340,"close":1456,"change":207,"percent_change":208,"volume":1457,"transactions":9,"vwap":1456},"2025-07-31",41.65,12131000,{"date":1459,"open":1456,"high":1460,"low":1320,"close":1336,"change":561,"percent_change":562,"volume":1461,"transactions":9,"vwap":1336},"2025-07-30",41.66,2288500,{"date":1463,"open":1340,"high":1456,"low":1336,"close":1456,"change":278,"percent_change":279,"volume":1464,"transactions":9,"vwap":1456},"2025-07-29",3010900,{"date":1466,"open":1467,"high":1467,"low":1336,"close":1340,"change":278,"percent_change":279,"volume":1468,"transactions":9,"vwap":1340},"2025-07-28",41.64,2025300,{"date":1470,"open":1456,"high":1460,"low":1332,"close":1336,"change":200,"percent_change":145,"volume":1471,"transactions":9,"vwap":1336},"2025-07-25",3179100,{"date":1473,"open":1467,"high":1460,"low":1336,"close":1353,"change":145,"percent_change":313,"volume":1474,"transactions":9,"vwap":1353},"2025-07-24",2055000,{"date":1476,"open":1336,"high":1456,"low":1336,"close":1467,"change":252,"percent_change":72,"volume":1477,"transactions":9,"vwap":1467},"2025-07-23",2521900,{"date":1479,"open":1321,"high":1353,"low":1319,"close":1336,"change":252,"percent_change":72,"volume":1480,"transactions":9,"vwap":1336},"2025-07-22",4036600,{"date":1482,"open":1321,"high":1332,"low":1321,"close":1321,"change":372,"percent_change":278,"volume":1483,"transactions":9,"vwap":1321},"2025-07-21",2161800,{"date":1485,"open":1319,"high":1321,"low":1239,"close":25,"change":252,"percent_change":72,"volume":1486,"transactions":9,"vwap":25},"2025-07-18",2110000,{"date":1488,"open":1244,"high":1319,"low":1176,"close":1239,"change":278,"percent_change":279,"volume":1489,"transactions":9,"vwap":1239},"2025-07-17",7333700,{"date":1491,"open":1325,"high":25,"low":1256,"close":1249,"change":200,"percent_change":145,"volume":1492,"transactions":9,"vwap":1249},"2025-07-16",5760500,{"date":1494,"open":1321,"high":1321,"low":1249,"close":1244,"change":145,"percent_change":313,"volume":1495,"transactions":9,"vwap":1244},"2025-07-15",1407300,{"date":1497,"open":1249,"high":1319,"low":1243,"close":1325,"change":252,"percent_change":72,"volume":1498,"transactions":9,"vwap":1325},"2025-07-14",1170500,{"date":1500,"open":1243,"high":1244,"low":1243,"close":1249,"change":372,"percent_change":278,"volume":1501,"transactions":9,"vwap":1249},"2025-07-11",3203100,{"date":1503,"open":1379,"high":1249,"low":1060,"close":1176,"change":72,"percent_change":191,"volume":1504,"transactions":9,"vwap":1176},"2025-07-10",5110300,{"date":1506,"open":1055,"high":1379,"low":1054,"close":1059,"change":207,"percent_change":208,"volume":1507,"transactions":9,"vwap":1059},"2025-07-09",3459900,{"date":1509,"open":1059,"high":1059,"low":1068,"close":1054,"change":236,"percent_change":236,"volume":1510,"transactions":9,"vwap":1054},"2025-07-08",5133500,{"date":1512,"open":1372,"high":1372,"low":1068,"close":1054,"change":298,"percent_change":976,"volume":1513,"transactions":9,"vwap":1054},"2025-07-07",3831700,{"date":1515,"open":1067,"high":1372,"low":1060,"close":1372,"change":437,"percent_change":1178,"volume":1516,"transactions":9,"vwap":1372},"2025-07-03",1075100,{"date":1518,"open":1044,"high":1054,"low":1087,"close":1054,"change":279,"percent_change":327,"volume":1519,"transactions":9,"vwap":1054},"2025-07-02",1678500,{"date":1521,"open":1034,"high":1039,"low":1040,"close":1044,"change":157,"percent_change":126,"volume":1522,"transactions":9,"vwap":1044},"2025-07-01",6072500,{"date":1524,"open":1320,"high":1336,"low":25,"close":1320,"change":252,"percent_change":72,"volume":1525,"transactions":9,"vwap":1320},"2025-06-30",5839900,{"date":1527,"open":1249,"high":25,"low":1243,"close":1319,"change":287,"percent_change":793,"volume":1528,"transactions":9,"vwap":1319},"2025-06-27",4961000,{"date":1530,"open":1177,"high":1244,"low":1245,"close":1256,"change":278,"percent_change":279,"volume":1531,"transactions":9,"vwap":1256},"2025-06-26",4465700,{"date":1533,"open":1054,"high":1372,"low":1049,"close":1372,"change":72,"percent_change":191,"volume":1534,"transactions":9,"vwap":1372},"2025-06-25",2124100,{"date":1536,"open":1050,"high":1049,"low":1050,"close":1049,"change":499,"percent_change":500,"volume":1537,"transactions":9,"vwap":1049},"2025-06-24",1982900,{"date":1539,"open":1097,"high":1050,"low":1035,"close":1029,"change":236,"percent_change":236,"volume":1540,"transactions":9,"vwap":1029},"2025-06-23",2923700,{"date":1542,"open":1035,"high":1029,"low":1098,"close":1029,"change":207,"percent_change":208,"volume":1543,"transactions":9,"vwap":1029},"2025-06-20",1689100,{"date":1545,"open":1016,"high":1022,"low":1025,"close":1098,"change":252,"percent_change":72,"volume":1546,"transactions":9,"vwap":1098},"2025-06-18",2160700,{"date":1548,"open":1016,"high":1016,"low":1024,"close":1025,"change":354,"percent_change":22,"volume":1549,"transactions":9,"vwap":1025},"2025-06-17",2253200,{"date":1551,"open":1024,"high":1098,"low":1106,"close":1098,"change":437,"percent_change":438,"volume":1552,"transactions":9,"vwap":1098},"2025-06-16",1967800,{"date":1554,"open":1102,"high":1016,"low":146,"close":1117,"change":561,"percent_change":562,"volume":1555,"transactions":9,"vwap":1117},"2025-06-13",3728500,{"date":1557,"open":1016,"high":1087,"low":1024,"close":1102,"change":236,"percent_change":236,"volume":1558,"transactions":9,"vwap":1102},"2025-06-12",1769200,{"date":1560,"open":1022,"high":1022,"low":1024,"close":1102,"change":145,"percent_change":313,"volume":1561,"transactions":9,"vwap":1102},"2025-06-11",2523200,{"date":1563,"open":1098,"high":1022,"low":1025,"close":1098,"change":372,"percent_change":278,"volume":1564,"transactions":9,"vwap":1098},"2025-06-10",1470000,{"date":1566,"open":1102,"high":1016,"low":1024,"close":1016,"change":207,"percent_change":208,"volume":1567,"transactions":9,"vwap":1016},"2025-06-09",1160100,{"date":1569,"open":1119,"high":1024,"low":1119,"close":1106,"change":712,"percent_change":713,"volume":1570,"transactions":9,"vwap":1106},"2025-06-06",3107100,{"date":1572,"open":1113,"high":1024,"low":1128,"close":1123,"change":313,"percent_change":121,"volume":1573,"transactions":9,"vwap":1123},"2025-06-05",3228900,{"date":1575,"open":1113,"high":1113,"low":1576,"close":146,"change":236,"percent_change":236,"volume":1577,"transactions":9,"vwap":146},"2025-06-04",41.13,2558700,{"date":1579,"open":1118,"high":1119,"low":1127,"close":146,"change":372,"percent_change":278,"volume":1580,"transactions":9,"vwap":146},"2025-06-03",3197400,{"date":1582,"open":146,"high":1119,"low":1129,"close":1118,"change":162,"percent_change":632,"volume":1583,"transactions":9,"vwap":1118},"2025-06-02",3186100,{"date":1585,"open":1054,"high":1054,"low":1045,"close":1049,"change":278,"percent_change":279,"volume":1586,"transactions":9,"vwap":1049},"2025-05-30",2955700,{"date":1588,"open":1044,"high":1045,"low":1034,"close":1045,"change":279,"percent_change":327,"volume":1589,"transactions":9,"vwap":1045},"2025-05-29",3819800,{"date":1591,"open":1033,"high":1087,"low":1050,"close":1033,"change":252,"percent_change":72,"volume":1592,"transactions":9,"vwap":1033},"2025-05-28",3986000,{"date":1594,"open":1035,"high":1050,"low":1035,"close":1097,"change":437,"percent_change":438,"volume":1595,"transactions":9,"vwap":1097},"2025-05-27",4828300,{"date":1597,"open":1016,"high":1098,"low":1106,"close":1016,"change":236,"percent_change":236,"volume":1598,"transactions":9,"vwap":1016},"2025-05-23",3967900,{"date":1600,"open":1098,"high":1023,"low":1102,"close":1016,"change":372,"percent_change":278,"volume":1601,"transactions":9,"vwap":1016},"2025-05-22",2293100,{"date":1603,"open":1035,"high":1097,"low":1024,"close":1102,"change":22,"percent_change":23,"volume":1604,"transactions":9,"vwap":1102},"2025-05-21",2838800,{"date":1606,"open":1097,"high":1050,"low":1102,"close":1097,"change":200,"percent_change":145,"volume":1607,"transactions":9,"vwap":1097},"2025-05-20",3993100,{"date":1609,"open":1098,"high":1033,"low":1098,"close":1050,"change":372,"percent_change":278,"volume":1610,"transactions":9,"vwap":1050},"2025-05-19",2049300,{"date":1612,"open":1097,"high":1033,"low":1035,"close":1097,"change":252,"percent_change":72,"volume":1613,"transactions":9,"vwap":1097},"2025-05-16",2251900,{"date":1615,"open":1022,"high":1023,"low":1016,"close":1035,"change":278,"percent_change":279,"volume":1616,"transactions":9,"vwap":1035},"2025-05-15",4095800,{"date":1618,"open":1102,"high":1023,"low":1024,"close":1098,"change":279,"percent_change":327,"volume":1619,"transactions":9,"vwap":1098},"2025-05-14",12887900,{"date":1621,"open":1024,"high":1016,"low":1118,"close":1106,"change":437,"percent_change":438,"volume":1622,"transactions":9,"vwap":1106},"2025-05-13",6294400,{"date":1624,"open":1010,"high":1118,"low":1625,"close":1576,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1576},"2025-05-12",41,0.26,0.64,6598300,{"date":1630,"open":1631,"high":999,"low":1632,"close":1633,"change":207,"percent_change":208,"volume":1634,"transactions":9,"vwap":1633},"2025-05-09",40.84,40.83,40.87,2083800,{"date":1636,"open":389,"high":1637,"low":396,"close":1632,"change":72,"percent_change":191,"volume":1638,"transactions":9,"vwap":1632},"2025-05-08",40.88,3442300,{"date":1640,"open":975,"high":389,"low":277,"close":975,"change":252,"percent_change":72,"volume":1641,"transactions":9,"vwap":975},"2025-05-07",2573400,{"date":1643,"open":267,"high":388,"low":305,"close":267,"change":236,"percent_change":236,"volume":1644,"transactions":9,"vwap":267},"2025-05-06",1931400,{"date":1646,"open":295,"high":409,"low":305,"close":267,"change":236,"percent_change":236,"volume":1647,"transactions":9,"vwap":267},"2025-05-05",3060900,{"date":1649,"open":286,"high":409,"low":306,"close":267,"change":288,"percent_change":1650,"volume":1651,"transactions":9,"vwap":267},"2025-05-02",0.49,8062400,{"date":1653,"open":296,"high":268,"low":259,"close":333,"change":162,"percent_change":1654,"volume":1655,"transactions":9,"vwap":333},"2025-05-01",-0.61,7341600,{"date":1657,"open":1658,"high":1659,"low":267,"close":396,"change":245,"percent_change":217,"volume":1660,"transactions":9,"vwap":396},"2025-04-30",40.81,40.85,6115700,{"date":1662,"open":1659,"high":1633,"low":1663,"close":1664,"change":278,"percent_change":279,"volume":1665,"transactions":9,"vwap":1664},"2025-04-29",40.82,40.86,3720100,{"date":1667,"open":1659,"high":1633,"low":396,"close":1631,"change":207,"percent_change":208,"volume":1668,"transactions":9,"vwap":1631},"2025-04-28",2517500,{"date":181,"open":1632,"high":1633,"low":388,"close":389,"change":354,"percent_change":22,"volume":1670,"transactions":9,"vwap":389},6496500]