[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TAXF":3,"homepage-market-summary":30,"stock-historical-TAXF":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TAXF","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},"American Century Diversified Municipal Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.3154,2.0304,"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},47.05,47.11,47.18,46.98,47.33,-0.28,-0.59,104254.43216,51.42,46.91,54592.757791099604,3.1,2028,{"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":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},54882,20031782.205566,-3.31,"2025-04-25",[182,185,195,206,217,227,238,246,255,264,271,280,290,299,308,317,326,334,341,351,361,370,381,389,399,410,418,428,438,448,457,467,475,484,490,498,506,515,523,532,540,548,559,568,575,585,594,603,611,618,628,636,642,650,658,668,676,684,694,702,710,719,728,733,738,744,747,753,759,765,772,777,783,787,791,796,800,804,809,813,816,820,823,826,829,832,835,838,840,845,849,853,857,860,867,872,876,879,883,887,892,896,901,904,906,909,912,917,921,924,927,930,933,936,939,942,945,948,951,954,957,960,964,967,969,974,978,982,988,992,994,999,1002,1005,1009,1012,1015,1020,1023,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1060,1064,1069,1074,1081,1085,1090,1094,1099,1103,1108,1113,1119,1124,1128,1131,1136,1139,1142,1145,1147,1150,1153,1156,1158,1161,1164,1167,1170,1173,1176,1179,1183,1186,1188,1191,1194,1196,1199,1201,1204,1207,1209,1212,1216,1219,1221,1223,1226,1229,1231,1233,1236,1238,1242,1245,1248,1251,1254,1257,1260,1262,1265,1267,1270,1274,1277,1280,1283,1286,1288,1291,1294,1296,1299,1302,1305,1308,1311,1314,1317,1320,1322,1325,1328,1331,1333,1336,1338,1341,1344,1346,1349,1352,1355,1358,1362,1365,1368,1370,1375,1378,1380,1383,1385,1387,1390,1392,1395,1397,1399,1402,1405,1408,1412,1415,1418,1421,1423,1426,1429,1433,1436,1440,1446,1453,1459,1465,1470,1475,1481,1485,1489,1494,1498,1503,1506,1510,1515,1517,1520,1525,1529,1532,1534,1537,1540,1544,1547,1551,1555,1558,1561,1567,1571,1575,1579,1584,1587,1590,1594,1599,1602,1606,1610,1613,1615,1618,1621,1623,1626,1629,1631,1634,1638,1642,1644,1647,1649,1651,1653,1656,1659,1662,1665,1668,1672,1674,1677,1681,1684,1687,1690,1692,1696,1700,1703,1706,1710,1714,1717,1720,1724,1726,1728,1731,1733,1736,1739,1742,1744,1747,1749,1752,1755,1758],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},502,47.0481,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",47.67,47.675,47.31,-0.49,-1.02,166144.312386,627,47.4071,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",47.62,47.89,47.61,47.82,0.05,0.1,217161.6179,794,47.722,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",48.23,48.2895,47.69,47.77,0.1016,0.21,286061.491112,761,47.9208,{"date":218,"open":219,"high":220,"low":219,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",47.42,47.8451,47.6684,0.2834,0.6,133744.923634,402,47.6894,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",47.29,47.625,47.245,47.385,0.405,0.86,338020.46911,953,47.4626,{"date":239,"open":240,"high":240,"low":26,"close":20,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",47.16,-0.27,-0.57,189339.0766,852,46.9994,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":116,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",47.55,47.07,47.25,-0.67,148800.0972,514,47.1748,{"date":256,"open":200,"high":200,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",47.37,47.57,-0.2,-0.42,167364.858775,648,47.5352,{"date":265,"open":266,"high":266,"low":199,"close":211,"change":162,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",48.19,-0.52,350660.675235,434,47.8837,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":81,"volume":277,"transactions":278,"vwap":279},"2026-09-23",48.52,47.84,48.02,-0.38,102516.5742,362,48.0909,{"date":281,"open":282,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",48.46,48.49,48.4,-0.07,-0.14,50785.36469,351,48.4555,{"date":291,"open":292,"high":293,"low":282,"close":294,"change":295,"percent_change":145,"volume":296,"transactions":297,"vwap":298},"2026-09-21",48.54,48.57,48.47,-0.01,54588.080188,368,48.4928,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":286,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",48.53,48.3516,48.48,-0.29,147887.6717,331,48.4608,{"date":309,"open":310,"high":310,"low":292,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",48.68,48.62,0.17,0.35,265713.6859,374,48.5784,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":145,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",48.58,48.41,48.45,-0.04,74371.1492,262,48.4819,{"date":327,"open":293,"high":328,"low":329,"close":294,"change":330,"percent_change":46,"volume":331,"transactions":332,"vwap":333},"2026-09-15",48.5956,48.445,-0.1,87263.2472,440,48.5098,{"date":335,"open":311,"high":336,"low":292,"close":293,"change":337,"percent_change":121,"volume":338,"transactions":339,"vwap":340},"2026-09-14",48.69,-0.06,102742.674592,323,48.6041,{"date":342,"open":273,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",48.75,48.515,48.63,0.19,0.39,59550.0521,220,48.6562,{"date":352,"open":353,"high":354,"low":320,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",48.56,48.5699,48.44,-0.43,-0.88,63774.3774,276,48.4993,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":241,"volume":367,"transactions":368,"vwap":369},"2026-09-09",49.02,48.81,48.87,-0.13,50061.948739,288,48.9134,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",49.09,49.184,48.9773,49,-0.09,-0.18,66920.7523,417,49.0596,{"date":382,"open":383,"high":384,"low":372,"close":372,"change":385,"percent_change":116,"volume":386,"transactions":387,"vwap":388},"2026-09-04",49.14,49.23,-0.16,40338.4821,246,49.1519,{"date":390,"open":391,"high":392,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",49.45,49.4627,49.25,-0.056,-0.11,30513.266437,169,49.4018,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",49.33,49.414,49.24,49.306,-0.024,-0.05,71266.9017,255,49.3339,{"date":411,"open":412,"high":413,"low":393,"close":401,"change":162,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",49.48,49.5299,-0.5,61586.6182,218,49.3248,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":46,"volume":425,"transactions":426,"vwap":427},"2026-08-31",49.6,49.63,49.545,49.58,-0.105,30760.707027,230,49.5944,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":376,"volume":435,"transactions":436,"vwap":437},"2026-08-28",49.72,49.84,49.6601,49.685,-0.045,29390.7047,166,49.7108,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":121,"volume":445,"transactions":446,"vwap":447},"2026-08-27",49.79,49.89,49.71,49.73,-0.059,28626.6106,268,49.782,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":286,"volume":454,"transactions":455,"vwap":456},"2026-08-26",49.85,49.752,49.789,-0.071,23526.79637,188,49.7901,{"date":458,"open":459,"high":460,"low":461,"close":459,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",49.86,49.96,49.77,0.03,0.06,35759.5586,231,49.8724,{"date":468,"open":469,"high":431,"low":442,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":446,"vwap":474},"2026-08-24",49.82,49.83,0.04,0.08,165274.2386,49.7326,{"date":476,"open":477,"high":478,"low":479,"close":440,"change":480,"percent_change":337,"volume":481,"transactions":482,"vwap":483},"2026-08-21",49.785,49.88,49.74,-0.03,68103.261848,341,49.7973,{"date":485,"open":486,"high":486,"low":443,"close":469,"change":337,"percent_change":121,"volume":487,"transactions":488,"vwap":489},"2026-08-20",49.91,33629.98499,233,49.808,{"date":491,"open":486,"high":492,"low":493,"close":478,"change":463,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",49.9699,49.826,0.12,33778.382,219,49.9114,{"date":499,"open":500,"high":500,"low":501,"close":469,"change":502,"percent_change":276,"volume":503,"transactions":504,"vwap":505},"2026-08-18",49.99,49.755,-0.19,22808.261,196,49.7985,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":285,"percent_change":286,"volume":512,"transactions":513,"vwap":514},"2026-08-17",50.05,50.07,49.9701,50.01,29835.3841,337,50.0156,{"date":516,"open":517,"high":517,"low":518,"close":519,"change":395,"percent_change":38,"volume":520,"transactions":521,"vwap":522},"2026-08-14",50.19,50.0301,50.08,27365.5885,224,50.1071,{"date":524,"open":525,"high":526,"low":525,"close":517,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",50.13,50.24,0.075,0.15,30111.3724,214,50.1922,{"date":533,"open":517,"high":534,"low":535,"close":536,"change":537,"percent_change":202,"volume":538,"transactions":397,"vwap":539},"2026-08-12",50.21,50.1037,50.115,0.0484,14582.950588,50.1318,{"date":541,"open":542,"high":542,"low":511,"close":543,"change":544,"percent_change":72,"volume":545,"transactions":546,"vwap":547},"2026-08-11",50.2,50.0666,0.0366,27232.43056,227,50.063,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",50.02,50.085,49.975,50.03,0.01,0.02,36353.536168,281,50.0209,{"date":560,"open":561,"high":562,"low":563,"close":550,"change":528,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",50,50.075,49.98,0.3,51108.549963,396,50.0256,{"date":569,"open":570,"high":486,"low":431,"close":570,"change":38,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-06",49.87,-0.44,25978.2829,205,49.8679,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":387,"vwap":584},"2026-08-05",50.04,50.0995,50.025,50.09,0.0448,0.09,41649.6979,50.061,{"date":586,"open":500,"high":587,"low":460,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",50.095,50.0452,0.1252,0.25,20336.932478,180,50.0501,{"date":595,"open":596,"high":577,"low":597,"close":598,"change":472,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",49.93,49.8801,49.92,0.16,30149.502318,257,49.9244,{"date":604,"open":605,"high":606,"low":607,"close":431,"change":337,"percent_change":121,"volume":608,"transactions":609,"vwap":610},"2026-07-31",49.845,49.94,49.75,58559.004496,284,49.817,{"date":612,"open":563,"high":563,"low":440,"close":613,"change":614,"percent_change":502,"volume":615,"transactions":616,"vwap":617},"2026-07-30",49.9,-0.0936,34518.273613,267,49.8666,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":472,"volume":625,"transactions":626,"vwap":627},"2026-07-29",49.95,50.0899,49.9386,49.9936,0.0386,37236.188649,303,50.0122,{"date":629,"open":613,"high":630,"low":441,"close":631,"change":632,"percent_change":462,"volume":633,"transactions":634,"vwap":635},"2026-07-28",49.995,49.955,0.015,38973.7578,215,49.9632,{"date":637,"open":460,"high":561,"low":486,"close":606,"change":599,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-27",0.32,41255.922744,301,49.9543,{"date":643,"open":644,"high":613,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":297,"vwap":649},"2026-07-24",49.76,49.78,0.116,0.23,51902.8531,49.8335,{"date":651,"open":500,"high":500,"low":421,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-23",49.664,-0.4849,-0.97,69067.80845,377,49.7055,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":157,"volume":665,"transactions":666,"vwap":667},"2026-07-22",50.26,50.28,50.11,50.1489,-0.1211,37345.30743,197,50.169,{"date":669,"open":670,"high":670,"low":671,"close":671,"change":672,"percent_change":259,"volume":673,"transactions":674,"vwap":675},"2026-07-21",50.4,50.27,-0.0999,17681.4773,131,50.3082,{"date":677,"open":678,"high":678,"low":671,"close":679,"change":680,"percent_change":46,"volume":681,"transactions":682,"vwap":683},"2026-07-20",50.47,50.3699,-0.1061,34620.2683,171,50.4027,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":201,"volume":691,"transactions":692,"vwap":693},"2026-07-17",50.5,50.76,50.3902,50.476,0.026,33032.454006,259,50.4571,{"date":695,"open":696,"high":696,"low":697,"close":698,"change":699,"percent_change":385,"volume":700,"transactions":682,"vwap":701},"2026-07-16",50.52,50.39,50.45,-0.08,33635.9453,50.44,{"date":703,"open":704,"high":704,"low":705,"close":706,"change":322,"percent_change":699,"volume":707,"transactions":708,"vwap":709},"2026-07-15",50.64,50.51,50.53,72063.9223,345,50.5712,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":145,"percent_change":322,"volume":716,"transactions":717,"vwap":718},"2026-07-14",50.6,50.66,50.56,50.57,48395.1113,310,50.6174,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":471,"percent_change":472,"volume":725,"transactions":726,"vwap":727},"2026-07-13",50.54,50.68,50.485,50.59,297398.37641,292,50.5235,{"date":729,"open":706,"high":713,"low":730,"close":731,"change":555,"percent_change":471,"volume":732,"transactions":9,"vwap":731},"2026-07-10",50.49,50.55,29700,{"date":734,"open":705,"high":735,"low":705,"close":706,"change":582,"percent_change":736,"volume":737,"transactions":9,"vwap":706},"2026-07-09",50.65,0.18,37400,{"date":739,"open":740,"high":740,"low":697,"close":701,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":701},"2026-07-08",50.61,-0.17,-0.34,30700,{"date":745,"open":687,"high":687,"low":740,"close":740,"change":101,"percent_change":23,"volume":746,"transactions":9,"vwap":740},"2026-07-07",16800,{"date":748,"open":749,"high":749,"low":750,"close":751,"change":555,"percent_change":471,"volume":752,"transactions":9,"vwap":751},"2026-07-06",51.040001,50.88,50.91,20700,{"date":754,"open":755,"high":755,"low":756,"close":757,"change":555,"percent_change":471,"volume":758,"transactions":9,"vwap":757},"2026-07-02",51,50.85,50.89,31200,{"date":760,"open":761,"high":757,"low":762,"close":763,"change":462,"percent_change":463,"volume":764,"transactions":9,"vwap":763},"2026-07-01",50.77,50.75,50.87,37500,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":337,"percent_change":121,"volume":771,"transactions":9,"vwap":770},"2026-06-30",50.86,50.9,50.83,50.84,31600,{"date":773,"open":687,"high":751,"low":687,"close":768,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":768},"2026-06-29",0.13,0.26,49600,{"date":778,"open":779,"high":780,"low":781,"close":761,"change":555,"percent_change":471,"volume":782,"transactions":9,"vwap":761},"2026-06-26",50.74,50.79,50.71,27700,{"date":784,"open":779,"high":780,"low":785,"close":762,"change":462,"percent_change":463,"volume":786,"transactions":9,"vwap":762},"2026-06-25",50.72,27600,{"date":788,"open":780,"high":763,"low":789,"close":785,"change":471,"percent_change":472,"volume":790,"transactions":9,"vwap":785},"2026-06-24",50.7,65800,{"date":792,"open":793,"high":793,"low":704,"close":722,"change":794,"percent_change":794,"volume":795,"transactions":9,"vwap":722},"2026-06-23",50.81,0,35600,{"date":797,"open":798,"high":779,"low":735,"close":722,"change":794,"percent_change":794,"volume":799,"transactions":9,"vwap":722},"2026-06-22",50.69,72000,{"date":801,"open":789,"high":779,"low":802,"close":722,"change":599,"percent_change":638,"volume":803,"transactions":9,"vwap":722},"2026-06-18",50.63,85800,{"date":805,"open":806,"high":807,"low":696,"close":696,"change":395,"percent_change":38,"volume":808,"transactions":9,"vwap":696},"2026-06-17",50.62,50.67,31000,{"date":810,"open":811,"high":722,"low":811,"close":802,"change":201,"percent_change":202,"volume":812,"transactions":9,"vwap":802},"2026-06-16",50.58,39400,{"date":814,"open":724,"high":802,"low":714,"close":811,"change":471,"percent_change":472,"volume":815,"transactions":9,"vwap":811},"2026-06-15",56900,{"date":817,"open":706,"high":724,"low":818,"close":721,"change":406,"percent_change":330,"volume":819,"transactions":9,"vwap":721},"2026-06-12",50.41,24900,{"date":821,"open":806,"high":735,"low":730,"close":724,"change":472,"percent_change":599,"volume":822,"transactions":9,"vwap":724},"2026-06-11",56400,{"date":824,"open":712,"high":802,"low":705,"close":705,"change":395,"percent_change":38,"volume":825,"transactions":9,"vwap":705},"2026-06-10",44600,{"date":827,"open":712,"high":735,"low":715,"close":806,"change":471,"percent_change":472,"volume":828,"transactions":9,"vwap":806},"2026-06-09",25600,{"date":830,"open":806,"high":806,"low":721,"close":811,"change":462,"percent_change":463,"volume":831,"transactions":9,"vwap":811},"2026-06-08",34800,{"date":833,"open":730,"high":802,"low":701,"close":731,"change":322,"percent_change":699,"volume":834,"transactions":9,"vwap":731},"2026-06-05",42200,{"date":836,"open":696,"high":712,"low":696,"close":724,"change":395,"percent_change":38,"volume":837,"transactions":9,"vwap":724},"2026-06-04",29600,{"date":839,"open":687,"high":687,"low":712,"close":789,"change":295,"percent_change":145,"volume":831,"transactions":9,"vwap":789},"2026-06-03",{"date":841,"open":781,"high":842,"low":713,"close":781,"change":202,"percent_change":843,"volume":844,"transactions":9,"vwap":781},"2026-06-02",50.73,0.2,27200,{"date":846,"open":847,"high":713,"low":847,"close":740,"change":555,"percent_change":471,"volume":848,"transactions":9,"vwap":740},"2026-06-01",50.42,23900,{"date":850,"open":678,"high":712,"low":678,"close":724,"change":851,"percent_change":852,"volume":808,"transactions":9,"vwap":724},"2026-05-29",0.14,0.28,{"date":854,"open":678,"high":686,"low":855,"close":698,"change":201,"percent_change":202,"volume":856,"transactions":9,"vwap":698},"2026-05-28",50.34,56300,{"date":858,"open":660,"high":847,"low":660,"close":670,"change":582,"percent_change":736,"volume":859,"transactions":9,"vwap":670},"2026-05-27",40600,{"date":861,"open":862,"high":863,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-05-26",50.099998,50.31,0.24,0.48,35800,{"date":868,"open":869,"high":862,"low":870,"close":509,"change":463,"percent_change":494,"volume":871,"transactions":9,"vwap":509},"2026-05-22",50.040001,49.97,35200,{"date":873,"open":470,"high":874,"low":470,"close":874,"change":463,"percent_change":494,"volume":875,"transactions":9,"vwap":874},"2026-05-21",50.0099983,45400,{"date":877,"open":460,"high":874,"low":459,"close":620,"change":472,"percent_change":599,"volume":878,"transactions":9,"vwap":620},"2026-05-20",56600,{"date":880,"open":596,"high":500,"low":881,"close":570,"change":502,"percent_change":276,"volume":882,"transactions":9,"vwap":570},"2026-05-19",49.8,127100,{"date":884,"open":550,"high":662,"low":874,"close":885,"change":295,"percent_change":145,"volume":886,"transactions":9,"vwap":885},"2026-05-18",50.060001,57700,{"date":888,"open":889,"high":542,"low":598,"close":509,"change":241,"percent_change":890,"volume":891,"transactions":9,"vwap":509},"2026-05-15",50.15,-0.54,72100,{"date":893,"open":894,"high":697,"low":895,"close":855,"change":554,"percent_change":555,"volume":856,"transactions":9,"vwap":855},"2026-05-14",50.33,50.29,{"date":897,"open":898,"high":898,"low":899,"close":894,"change":337,"percent_change":121,"volume":900,"transactions":9,"vwap":894},"2026-05-13",50.37,50.3,26500,{"date":902,"open":730,"high":730,"low":894,"close":697,"change":699,"percent_change":385,"volume":903,"transactions":9,"vwap":697},"2026-05-12",36600,{"date":905,"open":705,"high":705,"low":698,"close":678,"change":145,"percent_change":322,"volume":732,"transactions":9,"vwap":678},"2026-05-11",{"date":907,"open":740,"high":740,"low":701,"close":730,"change":295,"percent_change":145,"volume":908,"transactions":9,"vwap":730},"2026-05-08",20000,{"date":910,"open":706,"high":706,"low":670,"close":686,"change":472,"percent_change":599,"volume":911,"transactions":9,"vwap":686},"2026-05-07",38800,{"date":913,"open":914,"high":915,"low":697,"close":847,"change":406,"percent_change":330,"volume":916,"transactions":9,"vwap":847},"2026-05-06",50.43,50.46,42800,{"date":918,"open":919,"high":730,"low":818,"close":678,"change":471,"percent_change":472,"volume":920,"transactions":9,"vwap":678},"2026-05-05",50.48,28900,{"date":922,"open":701,"high":730,"low":855,"close":914,"change":480,"percent_change":337,"volume":923,"transactions":9,"vwap":914},"2026-05-04",78000,{"date":925,"open":704,"high":704,"low":698,"close":915,"change":295,"percent_change":145,"volume":926,"transactions":9,"vwap":915},"2026-05-01",26000,{"date":928,"open":706,"high":706,"low":818,"close":678,"change":406,"percent_change":330,"volume":929,"transactions":9,"vwap":678},"2026-04-30",69100,{"date":931,"open":721,"high":721,"low":914,"close":696,"change":554,"percent_change":555,"volume":932,"transactions":9,"vwap":696},"2026-04-29",205400,{"date":934,"open":686,"high":715,"low":919,"close":705,"change":330,"percent_change":259,"volume":935,"transactions":9,"vwap":705},"2026-04-28",29400,{"date":937,"open":713,"high":713,"low":811,"close":740,"change":555,"percent_change":471,"volume":938,"transactions":9,"vwap":740},"2026-04-27",75300,{"date":940,"open":712,"high":802,"low":731,"close":724,"change":794,"percent_change":794,"volume":941,"transactions":9,"vwap":724},"2026-04-24",68000,{"date":943,"open":806,"high":704,"low":730,"close":724,"change":462,"percent_change":463,"volume":944,"transactions":9,"vwap":724},"2026-04-23",23000,{"date":946,"open":811,"high":740,"low":731,"close":714,"change":554,"percent_change":555,"volume":947,"transactions":9,"vwap":714},"2026-04-22",78700,{"date":949,"open":724,"high":724,"low":686,"close":731,"change":145,"percent_change":322,"volume":950,"transactions":9,"vwap":731},"2026-04-21",40900,{"date":952,"open":696,"high":722,"low":696,"close":715,"change":554,"percent_change":555,"volume":953,"transactions":9,"vwap":715},"2026-04-20",28300,{"date":955,"open":697,"high":724,"low":697,"close":714,"change":599,"percent_change":638,"volume":956,"transactions":9,"vwap":714},"2026-04-17",25900,{"date":958,"open":847,"high":919,"low":863,"close":670,"change":463,"percent_change":494,"volume":959,"transactions":9,"vwap":670},"2026-04-16",57800,{"date":961,"open":697,"high":914,"low":962,"close":855,"change":330,"percent_change":259,"volume":963,"transactions":9,"vwap":855},"2026-04-15",50.32,34700,{"date":965,"open":818,"high":698,"low":899,"close":701,"change":471,"percent_change":472,"volume":966,"transactions":9,"vwap":701},"2026-04-14",33500,{"date":968,"open":962,"high":670,"low":660,"close":670,"change":599,"percent_change":638,"volume":859,"transactions":9,"vwap":670},"2026-04-13",{"date":970,"open":855,"high":971,"low":534,"close":526,"change":366,"percent_change":972,"volume":973,"transactions":9,"vwap":526},"2026-04-10",50.35,-0.26,56200,{"date":975,"open":863,"high":818,"low":976,"close":898,"change":72,"percent_change":851,"volume":977,"transactions":9,"vwap":898},"2026-04-09",50.23,37200,{"date":979,"open":980,"high":701,"low":660,"close":899,"change":528,"percent_change":564,"volume":981,"transactions":9,"vwap":899},"2026-04-08",50.36,32400,{"date":983,"open":984,"high":985,"low":986,"close":889,"change":376,"percent_change":377,"volume":987,"transactions":9,"vwap":889},"2026-04-07",50.080002,50.16,50.049999,25400,{"date":989,"open":985,"high":863,"low":990,"close":526,"change":322,"percent_change":699,"volume":991,"transactions":9,"vwap":526},"2026-04-06",50.14,91100,{"date":993,"open":525,"high":863,"low":862,"close":661,"change":494,"percent_change":864,"volume":981,"transactions":9,"vwap":661},"2026-04-02",{"date":995,"open":990,"high":542,"low":525,"close":985,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":985},"2026-04-01",0.11,0.22,63000,{"date":1000,"open":606,"high":862,"low":606,"close":986,"change":774,"percent_change":775,"volume":1001,"transactions":9,"vwap":986},"2026-03-31",42500,{"date":1003,"open":478,"high":596,"low":431,"close":598,"change":201,"percent_change":202,"volume":1004,"transactions":9,"vwap":598},"2026-03-30",157000,{"date":1006,"open":620,"high":620,"low":1007,"close":570,"change":555,"percent_change":471,"volume":1008,"transactions":9,"vwap":570},"2026-03-27",49.64,67900,{"date":1010,"open":613,"high":613,"low":469,"close":450,"change":285,"percent_change":286,"volume":1011,"transactions":9,"vwap":450},"2026-03-26",79100,{"date":1013,"open":598,"high":606,"low":469,"close":598,"change":599,"percent_change":638,"volume":1014,"transactions":9,"vwap":598},"2026-03-25",47900,{"date":1016,"open":561,"high":561,"low":644,"close":644,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":644},"2026-03-24",-0.37,-0.74,81700,{"date":1021,"open":862,"high":517,"low":874,"close":525,"change":202,"percent_change":843,"volume":1022,"transactions":9,"vwap":525},"2026-03-23",54200,{"date":1024,"open":898,"high":898,"low":500,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-03-20",50.029999,-0.45,-0.89,429700,{"date":1030,"open":715,"high":715,"low":962,"close":919,"change":201,"percent_change":202,"volume":1031,"transactions":9,"vwap":919},"2026-03-19",86000,{"date":1033,"open":706,"high":715,"low":898,"close":914,"change":376,"percent_change":377,"volume":1034,"transactions":9,"vwap":914},"2026-03-18",56500,{"date":1036,"open":704,"high":704,"low":686,"close":696,"change":794,"percent_change":794,"volume":1037,"transactions":9,"vwap":696},"2026-03-17",18500,{"date":1039,"open":735,"high":735,"low":686,"close":696,"change":295,"percent_change":145,"volume":1040,"transactions":9,"vwap":696},"2026-03-16",128800,{"date":1042,"open":705,"high":706,"low":670,"close":706,"change":599,"percent_change":638,"volume":1043,"transactions":9,"vwap":706},"2026-03-13",21500,{"date":1045,"open":686,"high":715,"low":898,"close":898,"change":502,"percent_change":276,"volume":1046,"transactions":9,"vwap":898},"2026-03-12",87500,{"date":1048,"open":713,"high":713,"low":730,"close":714,"change":699,"percent_change":385,"volume":1049,"transactions":9,"vwap":714},"2026-03-11",51500,{"date":1051,"open":779,"high":779,"low":802,"close":704,"change":121,"percent_change":157,"volume":1052,"transactions":9,"vwap":704},"2026-03-10",25200,{"date":1054,"open":781,"high":761,"low":735,"close":687,"change":462,"percent_change":463,"volume":1055,"transactions":9,"vwap":687},"2026-03-09",17000,{"date":1057,"open":1058,"high":1058,"low":735,"close":842,"change":285,"percent_change":286,"volume":1059,"transactions":9,"vwap":842},"2026-03-06",50.78,51400,{"date":1061,"open":798,"high":751,"low":798,"close":1062,"change":377,"percent_change":150,"volume":1063,"transactions":9,"vwap":1062},"2026-03-05",50.8,45700,{"date":1065,"open":1066,"high":755,"low":1066,"close":1067,"change":462,"percent_change":463,"volume":1068,"transactions":9,"vwap":1067},"2026-03-04",50.94,50.98,43500,{"date":1070,"open":1071,"high":1071,"low":750,"close":1072,"change":304,"percent_change":242,"volume":1073,"transactions":9,"vwap":1072},"2026-03-03",51.16,50.95,35300,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":377,"percent_change":150,"volume":1080,"transactions":9,"vwap":1079},"2026-03-02",51.26,51.28,51.18,51.24,70700,{"date":1082,"open":1083,"high":25,"low":1083,"close":25,"change":201,"percent_change":202,"volume":1084,"transactions":9,"vwap":25},"2026-02-27",51.33,37100,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1088,"change":72,"percent_change":851,"volume":1089,"transactions":9,"vwap":1088},"2026-02-26",51.3,51.37,16400,{"date":1091,"open":1092,"high":1087,"low":1079,"close":1087,"change":471,"percent_change":472,"volume":1093,"transactions":9,"vwap":1087},"2026-02-25",51.29,33300,{"date":1095,"open":1078,"high":1096,"low":1097,"close":1076,"change":996,"percent_change":997,"volume":1098,"transactions":9,"vwap":1076},"2026-02-24",51.27,51.15,28500,{"date":1100,"open":1079,"high":1079,"low":1101,"close":1097,"change":462,"percent_change":463,"volume":1102,"transactions":9,"vwap":1097},"2026-02-23",51.14,57300,{"date":1104,"open":1076,"high":1076,"low":1105,"close":1106,"change":145,"percent_change":322,"volume":1107,"transactions":9,"vwap":1106},"2026-02-20",51.11,51.12,17300,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1101,"change":72,"percent_change":851,"volume":1112,"transactions":9,"vwap":1101},"2026-02-19",51.2,51.080002,30300,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1117,"change":337,"percent_change":121,"volume":1118,"transactions":9,"vwap":1117},"2026-02-18",51.23,51.029999,51.07,18300,{"date":1120,"open":1121,"high":1121,"low":749,"close":1122,"change":463,"percent_change":494,"volume":1123,"transactions":9,"vwap":1122},"2026-02-17",51.25,51.13,30600,{"date":1125,"open":1078,"high":1078,"low":1126,"close":1117,"change":72,"percent_change":851,"volume":1127,"transactions":9,"vwap":1117},"2026-02-13",50.99,42100,{"date":1129,"open":1130,"high":749,"low":768,"close":755,"change":736,"percent_change":313,"volume":795,"transactions":9,"vwap":755},"2026-02-12",50.96,{"date":1132,"open":1133,"high":1133,"low":842,"close":1134,"change":376,"percent_change":377,"volume":1135,"transactions":9,"vwap":1134},"2026-02-11",50.92,50.82,38500,{"date":1137,"open":1067,"high":755,"low":757,"close":751,"change":201,"percent_change":202,"volume":1138,"transactions":9,"vwap":751},"2026-02-10",84000,{"date":1140,"open":1134,"high":750,"low":793,"close":767,"change":145,"percent_change":322,"volume":1141,"transactions":9,"vwap":767},"2026-02-09",32800,{"date":1143,"open":1072,"high":1072,"low":687,"close":750,"change":494,"percent_change":864,"volume":1144,"transactions":9,"vwap":750},"2026-02-06",32300,{"date":1146,"open":1134,"high":770,"low":779,"close":687,"change":366,"percent_change":972,"volume":776,"transactions":9,"vwap":687},"2026-02-05",{"date":1148,"open":768,"high":751,"low":1062,"close":757,"change":555,"percent_change":471,"volume":1149,"transactions":9,"vwap":757},"2026-02-04",41800,{"date":1151,"open":763,"high":757,"low":780,"close":763,"change":201,"percent_change":202,"volume":1152,"transactions":9,"vwap":763},"2026-02-03",27300,{"date":1154,"open":793,"high":763,"low":1058,"close":1134,"change":554,"percent_change":555,"volume":1155,"transactions":9,"vwap":1134},"2026-02-02",26300,{"date":1157,"open":779,"high":756,"low":779,"close":793,"change":201,"percent_change":202,"volume":834,"transactions":9,"vwap":793},"2026-01-30",{"date":1159,"open":842,"high":793,"low":842,"close":687,"change":295,"percent_change":145,"volume":1160,"transactions":9,"vwap":687},"2026-01-29",49900,{"date":1162,"open":687,"high":780,"low":789,"close":761,"change":472,"percent_change":599,"volume":1163,"transactions":9,"vwap":761},"2026-01-28",49400,{"date":1165,"open":842,"high":779,"low":807,"close":798,"change":322,"percent_change":699,"volume":1166,"transactions":9,"vwap":798},"2026-01-27",33100,{"date":1168,"open":779,"high":779,"low":798,"close":842,"change":472,"percent_change":599,"volume":1169,"transactions":9,"vwap":842},"2026-01-26",35700,{"date":1171,"open":722,"high":798,"low":806,"close":735,"change":201,"percent_change":202,"volume":1172,"transactions":9,"vwap":735},"2026-01-23",38900,{"date":1174,"open":802,"high":802,"low":715,"close":712,"change":145,"percent_change":322,"volume":1175,"transactions":9,"vwap":712},"2026-01-22",60600,{"date":1177,"open":811,"high":806,"low":696,"close":806,"change":472,"percent_change":599,"volume":1178,"transactions":9,"vwap":806},"2026-01-21",46100,{"date":1180,"open":1116,"high":1116,"low":730,"close":721,"change":46,"percent_change":1181,"volume":1182,"transactions":9,"vwap":721},"2026-01-20",-0.41,201000,{"date":1184,"open":687,"high":793,"low":842,"close":762,"change":480,"percent_change":337,"volume":1185,"transactions":9,"vwap":762},"2026-01-16",29500,{"date":1187,"open":793,"high":793,"low":842,"close":1058,"change":554,"percent_change":555,"volume":953,"transactions":9,"vwap":1058},"2026-01-15",{"date":1189,"open":842,"high":1062,"low":842,"close":761,"change":463,"percent_change":494,"volume":1190,"transactions":9,"vwap":761},"2026-01-14",117100,{"date":1192,"open":779,"high":762,"low":781,"close":781,"change":145,"percent_change":322,"volume":1193,"transactions":9,"vwap":781},"2026-01-13",20300,{"date":1195,"open":842,"high":779,"low":798,"close":842,"change":480,"percent_change":337,"volume":795,"transactions":9,"vwap":842},"2026-01-12",{"date":1197,"open":798,"high":687,"low":704,"close":687,"change":72,"percent_change":851,"volume":1198,"transactions":9,"vwap":687},"2026-01-09",79300,{"date":1200,"open":704,"high":789,"low":704,"close":798,"change":554,"percent_change":555,"volume":935,"transactions":9,"vwap":798},"2026-01-08",{"date":1202,"open":798,"high":798,"low":806,"close":722,"change":202,"percent_change":843,"volume":1203,"transactions":9,"vwap":722},"2026-01-07",94600,{"date":1205,"open":807,"high":807,"low":705,"close":811,"change":554,"percent_change":555,"volume":1206,"transactions":9,"vwap":811},"2026-01-06",23800,{"date":1208,"open":721,"high":811,"low":730,"close":715,"change":201,"percent_change":202,"volume":1141,"transactions":9,"vwap":715},"2026-01-05",{"date":1210,"open":701,"high":731,"low":914,"close":696,"change":851,"percent_change":852,"volume":1211,"transactions":9,"vwap":696},"2026-01-02",67600,{"date":1213,"open":818,"high":678,"low":1214,"close":1214,"change":406,"percent_change":330,"volume":1215,"transactions":9,"vwap":1214},"2025-12-31",50.38,32200,{"date":1217,"open":670,"high":686,"low":697,"close":914,"change":295,"percent_change":145,"volume":1218,"transactions":9,"vwap":914},"2025-12-30",27800,{"date":1220,"open":818,"high":678,"low":1214,"close":701,"change":471,"percent_change":472,"volume":1163,"transactions":9,"vwap":701},"2025-12-29",{"date":1222,"open":686,"high":686,"low":855,"close":670,"change":406,"percent_change":330,"volume":828,"transactions":9,"vwap":670},"2025-12-26",{"date":1224,"open":701,"high":915,"low":1214,"close":698,"change":201,"percent_change":202,"volume":1225,"transactions":9,"vwap":698},"2025-12-24",20800,{"date":1227,"open":899,"high":701,"low":899,"close":670,"change":463,"percent_change":494,"volume":1228,"transactions":9,"vwap":670},"2025-12-23",50500,{"date":1230,"open":915,"high":919,"low":899,"close":855,"change":295,"percent_change":145,"volume":1059,"transactions":9,"vwap":855},"2025-12-22",{"date":1232,"open":894,"high":971,"low":660,"close":971,"change":462,"percent_change":463,"volume":815,"transactions":9,"vwap":971},"2025-12-19",{"date":1234,"open":898,"high":818,"low":671,"close":962,"change":555,"percent_change":471,"volume":1235,"transactions":9,"vwap":962},"2025-12-18",46500,{"date":1237,"open":660,"high":894,"low":889,"close":899,"change":554,"percent_change":555,"volume":866,"transactions":9,"vwap":899},"2025-12-17",{"date":1239,"open":1240,"high":962,"low":1240,"close":895,"change":337,"percent_change":121,"volume":1241,"transactions":9,"vwap":895},"2025-12-16",50.22,37000,{"date":1243,"open":705,"high":705,"low":894,"close":971,"change":406,"percent_change":330,"volume":1244,"transactions":9,"vwap":971},"2025-12-15",39800,{"date":1246,"open":914,"high":914,"low":980,"close":670,"change":337,"percent_change":121,"volume":1247,"transactions":9,"vwap":670},"2025-12-12",39900,{"date":1249,"open":678,"high":730,"low":847,"close":915,"change":463,"percent_change":494,"volume":1250,"transactions":9,"vwap":915},"2025-12-11",30200,{"date":1252,"open":714,"high":714,"low":980,"close":670,"change":794,"percent_change":794,"volume":1253,"transactions":9,"vwap":670},"2025-12-10",20400,{"date":1255,"open":698,"high":678,"low":898,"close":670,"change":480,"percent_change":337,"volume":1256,"transactions":9,"vwap":670},"2025-12-09",27100,{"date":1258,"open":847,"high":698,"low":980,"close":914,"change":462,"percent_change":463,"volume":1259,"transactions":9,"vwap":914},"2025-12-08",31900,{"date":1261,"open":914,"high":698,"low":971,"close":670,"change":462,"percent_change":463,"volume":1235,"transactions":9,"vwap":670},"2025-12-05",{"date":1263,"open":980,"high":914,"low":855,"close":898,"change":322,"percent_change":699,"volume":1264,"transactions":9,"vwap":898},"2025-12-04",46800,{"date":1266,"open":686,"high":686,"low":1214,"close":818,"change":471,"percent_change":472,"volume":1250,"transactions":9,"vwap":818},"2025-12-03",{"date":1268,"open":698,"high":698,"low":980,"close":898,"change":406,"percent_change":330,"volume":1269,"transactions":9,"vwap":898},"2025-12-02",37900,{"date":1271,"open":686,"high":686,"low":1214,"close":847,"change":972,"percent_change":1272,"volume":1273,"transactions":9,"vwap":847},"2025-12-01",-0.51,28600,{"date":1275,"open":789,"high":842,"low":735,"close":722,"change":145,"percent_change":322,"volume":1276,"transactions":9,"vwap":722},"2025-11-28",9800,{"date":1278,"open":714,"high":789,"low":714,"close":789,"change":774,"percent_change":775,"volume":1279,"transactions":9,"vwap":789},"2025-11-26",21700,{"date":1281,"open":789,"high":789,"low":696,"close":715,"change":322,"percent_change":699,"volume":1282,"transactions":9,"vwap":715},"2025-11-25",39600,{"date":1284,"open":714,"high":806,"low":714,"close":740,"change":554,"percent_change":555,"volume":1285,"transactions":9,"vwap":740},"2025-11-24",100900,{"date":1287,"open":740,"high":735,"low":721,"close":712,"change":201,"percent_change":202,"volume":1215,"transactions":9,"vwap":712},"2025-11-21",{"date":1289,"open":714,"high":715,"low":686,"close":731,"change":794,"percent_change":794,"volume":1290,"transactions":9,"vwap":731},"2025-11-20",26200,{"date":1292,"open":714,"high":704,"low":730,"close":731,"change":145,"percent_change":322,"volume":1293,"transactions":9,"vwap":731},"2025-11-19",65100,{"date":1295,"open":724,"high":761,"low":696,"close":715,"change":794,"percent_change":794,"volume":1093,"transactions":9,"vwap":715},"2025-11-18",{"date":1297,"open":706,"high":712,"low":686,"close":715,"change":996,"percent_change":997,"volume":1298,"transactions":9,"vwap":715},"2025-11-17",55100,{"date":1300,"open":714,"high":740,"low":914,"close":915,"change":395,"percent_change":38,"volume":1301,"transactions":9,"vwap":915},"2025-11-14",19200,{"date":1303,"open":811,"high":712,"low":686,"close":715,"change":406,"percent_change":330,"volume":1304,"transactions":9,"vwap":715},"2025-11-13",26400,{"date":1306,"open":798,"high":798,"low":724,"close":806,"change":337,"percent_change":121,"volume":1307,"transactions":9,"vwap":806},"2025-11-12",15900,{"date":1309,"open":724,"high":722,"low":724,"close":722,"change":774,"percent_change":775,"volume":1310,"transactions":9,"vwap":722},"2025-11-11",19100,{"date":1312,"open":698,"high":789,"low":698,"close":731,"change":462,"percent_change":463,"volume":1313,"transactions":9,"vwap":731},"2025-11-10",40800,{"date":1315,"open":678,"high":724,"low":678,"close":696,"change":554,"percent_change":555,"volume":1316,"transactions":9,"vwap":696},"2025-11-07",19500,{"date":1318,"open":714,"high":714,"low":678,"close":705,"change":472,"percent_change":599,"volume":1319,"transactions":9,"vwap":705},"2025-11-06",14500,{"date":1321,"open":731,"high":715,"low":898,"close":914,"change":376,"percent_change":377,"volume":1225,"transactions":9,"vwap":914},"2025-11-05",{"date":1323,"open":730,"high":731,"low":730,"close":696,"change":463,"percent_change":494,"volume":1324,"transactions":9,"vwap":696},"2025-11-04",30500,{"date":1326,"open":818,"high":705,"low":818,"close":915,"change":46,"percent_change":1181,"volume":1327,"transactions":9,"vwap":915},"2025-11-03",25000,{"date":1329,"open":724,"high":781,"low":724,"close":807,"change":794,"percent_change":794,"volume":1330,"transactions":9,"vwap":807},"2025-10-31",16900,{"date":1332,"open":724,"high":722,"low":818,"close":807,"change":480,"percent_change":337,"volume":1107,"transactions":9,"vwap":807},"2025-10-30",{"date":1334,"open":779,"high":779,"low":802,"close":789,"change":554,"percent_change":555,"volume":1335,"transactions":9,"vwap":789},"2025-10-29",37800,{"date":1337,"open":770,"high":770,"low":807,"close":798,"change":406,"percent_change":330,"volume":866,"transactions":9,"vwap":798},"2025-10-28",{"date":1339,"open":1066,"high":1066,"low":722,"close":779,"change":794,"percent_change":794,"volume":1340,"transactions":9,"vwap":779},"2025-10-27",34600,{"date":1342,"open":687,"high":761,"low":722,"close":779,"change":72,"percent_change":851,"volume":1343,"transactions":9,"vwap":779},"2025-10-24",43400,{"date":1345,"open":1058,"high":1058,"low":802,"close":807,"change":145,"percent_change":322,"volume":1112,"transactions":9,"vwap":807},"2025-10-23",{"date":1347,"open":785,"high":762,"low":735,"close":798,"change":794,"percent_change":794,"volume":1348,"transactions":9,"vwap":798},"2025-10-22",13500,{"date":1350,"open":798,"high":785,"low":802,"close":798,"change":471,"percent_change":472,"volume":1351,"transactions":9,"vwap":798},"2025-10-21",12800,{"date":1353,"open":806,"high":798,"low":740,"close":735,"change":202,"percent_change":843,"volume":1354,"transactions":9,"vwap":735},"2025-10-20",20600,{"date":1356,"open":705,"high":731,"low":678,"close":731,"change":554,"percent_change":555,"volume":1357,"transactions":9,"vwap":731},"2025-10-17",15700,{"date":1359,"open":914,"high":721,"low":697,"close":721,"change":312,"percent_change":1360,"volume":1361,"transactions":9,"vwap":721},"2025-10-16",0.34,26700,{"date":1363,"open":980,"high":670,"low":660,"close":898,"change":72,"percent_change":851,"volume":1364,"transactions":9,"vwap":898},"2025-10-15",21100,{"date":1366,"open":962,"high":971,"low":660,"close":899,"change":794,"percent_change":794,"volume":1367,"transactions":9,"vwap":899},"2025-10-14",32900,{"date":1369,"open":517,"high":899,"low":985,"close":899,"change":774,"percent_change":775,"volume":1304,"transactions":9,"vwap":899},"2025-10-13",{"date":1371,"open":976,"high":899,"low":1372,"close":1373,"change":555,"percent_change":471,"volume":1374,"transactions":9,"vwap":1373},"2025-10-10",50.12,50.17,40700,{"date":1376,"open":862,"high":985,"low":984,"close":889,"change":201,"percent_change":202,"volume":1377,"transactions":9,"vwap":889},"2025-10-09",12600,{"date":1379,"open":889,"high":517,"low":986,"close":862,"change":201,"percent_change":202,"volume":1241,"transactions":9,"vwap":862},"2025-10-08",{"date":1381,"open":580,"high":889,"low":550,"close":986,"change":322,"percent_change":699,"volume":1382,"transactions":9,"vwap":986},"2025-10-07",36300,{"date":1384,"open":869,"high":889,"low":460,"close":580,"change":295,"percent_change":145,"volume":1367,"transactions":9,"vwap":580},"2025-10-06",{"date":1386,"open":889,"high":889,"low":869,"close":862,"change":295,"percent_change":145,"volume":871,"transactions":9,"vwap":862},"2025-10-03",{"date":1388,"open":460,"high":525,"low":460,"close":662,"change":295,"percent_change":145,"volume":1389,"transactions":9,"vwap":662},"2025-10-02",24200,{"date":1391,"open":1372,"high":990,"low":509,"close":1372,"change":395,"percent_change":38,"volume":1107,"transactions":9,"vwap":1372},"2025-10-01",{"date":1393,"open":1240,"high":1394,"low":990,"close":976,"change":554,"percent_change":555,"volume":1193,"transactions":9,"vwap":976},"2025-09-30",50.25,{"date":1396,"open":662,"high":1240,"low":662,"close":1240,"change":996,"percent_change":997,"volume":1330,"transactions":9,"vwap":1240},"2025-09-29",{"date":1398,"open":662,"high":990,"low":885,"close":662,"change":145,"percent_change":322,"volume":1206,"transactions":9,"vwap":662},"2025-09-26",{"date":1400,"open":580,"high":889,"low":550,"close":525,"change":554,"percent_change":555,"volume":1401,"transactions":9,"vwap":525},"2025-09-25",27400,{"date":1403,"open":525,"high":889,"low":662,"close":1372,"change":699,"percent_change":385,"volume":1404,"transactions":9,"vwap":1372},"2025-09-24",28400,{"date":1406,"open":863,"high":863,"low":1372,"close":542,"change":295,"percent_change":145,"volume":1407,"transactions":9,"vwap":542},"2025-09-23",47500,{"date":1409,"open":1240,"high":1394,"low":1410,"close":534,"change":480,"percent_change":337,"volume":1411,"transactions":9,"vwap":534},"2025-09-22",50.18,22200,{"date":1413,"open":542,"high":1394,"low":525,"close":526,"change":480,"percent_change":337,"volume":1414,"transactions":9,"vwap":526},"2025-09-19",22700,{"date":1416,"open":534,"high":671,"low":525,"close":671,"change":471,"percent_change":472,"volume":1417,"transactions":9,"vwap":671},"2025-09-18",30000,{"date":1419,"open":671,"high":678,"low":534,"close":976,"change":462,"percent_change":463,"volume":1420,"transactions":9,"vwap":976},"2025-09-17",25800,{"date":1422,"open":1240,"high":660,"low":1410,"close":542,"change":471,"percent_change":472,"volume":1141,"transactions":9,"vwap":542},"2025-09-16",{"date":1424,"open":889,"high":534,"low":1372,"close":985,"change":494,"percent_change":864,"volume":1425,"transactions":9,"vwap":985},"2025-09-15",27500,{"date":1427,"open":1025,"high":662,"low":500,"close":869,"change":699,"percent_change":385,"volume":1428,"transactions":9,"vwap":869},"2025-09-12",12700,{"date":1430,"open":1025,"high":542,"low":1025,"close":1372,"change":647,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1372},"2025-09-11",0.46,18000,{"date":1434,"open":450,"high":870,"low":881,"close":441,"change":851,"percent_change":852,"volume":1435,"transactions":9,"vwap":441},"2025-09-10",18900,{"date":1437,"open":479,"high":440,"low":1438,"close":607,"change":794,"percent_change":794,"volume":1439,"transactions":9,"vwap":607},"2025-09-09",49.69,22400,{"date":1441,"open":1442,"high":645,"low":1442,"close":607,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":607},"2025-09-08",49.54,0.31,0.63,53300,{"date":1447,"open":1448,"high":1442,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":776,"transactions":9,"vwap":1450},"2025-09-05",49.38,49.35,49.44,0.29,0.59,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1455,"change":494,"percent_change":864,"volume":1458,"transactions":9,"vwap":1455},"2025-09-04",49.15,49.16,48.9,93700,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1463,"change":555,"percent_change":471,"volume":1464,"transactions":9,"vwap":1463},"2025-09-03",49.099998,48.85,49.029999,70600,{"date":1466,"open":1457,"high":1467,"low":1468,"close":1467,"change":285,"percent_change":286,"volume":1469,"transactions":9,"vwap":1467},"2025-09-02",49.0099983,48.79,173100,{"date":1471,"open":1463,"high":1472,"low":1467,"close":1473,"change":494,"percent_change":590,"volume":1474,"transactions":9,"vwap":1473},"2025-08-29",49.11,49.080002,49200,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1479,"change":322,"percent_change":699,"volume":1480,"transactions":9,"vwap":1479},"2025-08-28",49.12,48.95,48.96,29900,{"date":1482,"open":1483,"high":1483,"low":1457,"close":375,"change":471,"percent_change":472,"volume":1484,"transactions":9,"vwap":375},"2025-08-27",49.07,49300,{"date":1486,"open":1478,"high":1487,"low":1457,"close":1479,"change":554,"percent_change":555,"volume":1488,"transactions":9,"vwap":1479},"2025-08-26",48.99,213400,{"date":1490,"open":1491,"high":137,"low":1492,"close":1478,"change":463,"percent_change":494,"volume":1493,"transactions":9,"vwap":1478},"2025-08-25",48.92,48.89,29100,{"date":1495,"open":1496,"high":1463,"low":1496,"close":1492,"change":582,"percent_change":736,"volume":1497,"transactions":9,"vwap":1492},"2025-08-22",48.83,53700,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1501,"change":337,"percent_change":121,"volume":920,"transactions":9,"vwap":1501},"2025-08-21",48.76,48.8,48.71,{"date":1504,"open":1496,"high":365,"low":1500,"close":1505,"change":794,"percent_change":794,"volume":1417,"transactions":9,"vwap":1505},"2025-08-20",48.86,{"date":1507,"open":365,"high":1477,"low":1508,"close":1505,"change":794,"percent_change":794,"volume":1509,"transactions":9,"vwap":1505},"2025-08-19",48.77,65500,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1505,"change":494,"percent_change":590,"volume":1514,"transactions":9,"vwap":1505},"2025-08-18",48.88,48.74,47200,{"date":1516,"open":1462,"high":1505,"low":1513,"close":1513,"change":330,"percent_change":259,"volume":808,"transactions":9,"vwap":1513},"2025-08-15",{"date":1518,"open":1487,"high":1487,"low":1496,"close":1519,"change":330,"percent_change":259,"volume":1340,"transactions":9,"vwap":1519},"2025-08-14",48.84,{"date":1521,"open":1522,"high":1487,"low":1457,"close":1523,"change":554,"percent_change":555,"volume":1524,"transactions":9,"vwap":1523},"2025-08-13",48.97,48.94,43600,{"date":1526,"open":1467,"high":1467,"low":1505,"close":1527,"change":462,"percent_change":463,"volume":1528,"transactions":9,"vwap":1527},"2025-08-12",48.93,41100,{"date":1530,"open":1492,"high":1478,"low":1505,"close":1457,"change":471,"percent_change":472,"volume":1531,"transactions":9,"vwap":1457},"2025-08-11",26100,{"date":1533,"open":1487,"high":1487,"low":364,"close":1505,"change":330,"percent_change":259,"volume":1112,"transactions":9,"vwap":1505},"2025-08-08",{"date":1535,"open":1491,"high":1479,"low":1519,"close":1479,"change":72,"percent_change":851,"volume":1536,"transactions":9,"vwap":1479},"2025-08-07",34300,{"date":1538,"open":1519,"high":1457,"low":1539,"close":1492,"change":480,"percent_change":337,"volume":782,"transactions":9,"vwap":1492},"2025-08-06",48.78,{"date":1541,"open":1491,"high":1491,"low":1542,"close":1491,"change":462,"percent_change":463,"volume":1543,"transactions":9,"vwap":1491},"2025-08-05",48.82,44500,{"date":1545,"open":1522,"high":1522,"low":1519,"close":1492,"change":480,"percent_change":337,"volume":1546,"transactions":9,"vwap":1492},"2025-08-04",30400,{"date":1548,"open":310,"high":1478,"low":310,"close":1491,"change":843,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1491},"2025-08-01",0.41,41500,{"date":1552,"open":1553,"high":364,"low":310,"close":1554,"change":582,"percent_change":346,"volume":1102,"transactions":9,"vwap":1554},"2025-07-31",48.73,48.72,{"date":1556,"open":1508,"high":1508,"low":283,"close":345,"change":121,"percent_change":162,"volume":1557,"transactions":9,"vwap":345},"2025-07-30",49000,{"date":1559,"open":1560,"high":343,"low":345,"close":343,"change":851,"percent_change":1451,"volume":977,"transactions":9,"vwap":343},"2025-07-29",48.66,{"date":1562,"open":273,"high":1563,"low":1564,"close":1565,"change":494,"percent_change":590,"volume":1566,"transactions":9,"vwap":1565},"2025-07-28",48.64,48.39,48.61,511800,{"date":1568,"open":301,"high":353,"low":1569,"close":283,"change":322,"percent_change":699,"volume":1570,"transactions":9,"vwap":283},"2025-07-25",48.43,63600,{"date":1572,"open":1573,"high":301,"low":1574,"close":301,"change":201,"percent_change":202,"volume":1175,"transactions":9,"vwap":301},"2025-07-24",48.5,48.34,{"date":1576,"open":1577,"high":1577,"low":1564,"close":303,"change":121,"percent_change":162,"volume":1578,"transactions":9,"vwap":303},"2025-07-23",48.65,126200,{"date":1580,"open":353,"high":1577,"low":1581,"close":1582,"change":480,"percent_change":337,"volume":1583,"transactions":9,"vwap":1582},"2025-07-22",48.55,48.6,47700,{"date":1585,"open":293,"high":1560,"low":1581,"close":345,"change":736,"percent_change":1586,"volume":1144,"transactions":9,"vwap":345},"2025-07-21",0.37,{"date":1588,"open":355,"high":282,"low":1564,"close":321,"change":462,"percent_change":463,"volume":1589,"transactions":9,"vwap":321},"2025-07-18",39500,{"date":1591,"open":273,"high":1581,"low":1592,"close":1593,"change":286,"percent_change":304,"volume":1049,"transactions":9,"vwap":1593},"2025-07-17",48.38,48.42,{"date":1595,"open":1596,"high":1577,"low":1597,"close":353,"change":145,"percent_change":322,"volume":1598,"transactions":9,"vwap":353},"2025-07-16",48.59,48.51,198200,{"date":1600,"open":1502,"high":1553,"low":353,"close":319,"change":330,"percent_change":46,"volume":1601,"transactions":9,"vwap":319},"2025-07-15",31700,{"date":1603,"open":1604,"high":1502,"low":345,"close":310,"change":295,"percent_change":145,"volume":1605,"transactions":9,"vwap":310},"2025-07-14",48.7,20900,{"date":1607,"open":1500,"high":1468,"low":345,"close":336,"change":1608,"percent_change":1609,"volume":1172,"transactions":9,"vwap":336},"2025-07-11",-0.15,-0.31,{"date":1611,"open":1468,"high":1505,"low":343,"close":1519,"change":794,"percent_change":794,"volume":1612,"transactions":9,"vwap":1519},"2025-07-10",33800,{"date":1614,"open":1468,"high":1462,"low":310,"close":1519,"change":472,"percent_change":599,"volume":848,"transactions":9,"vwap":1519},"2025-07-09",{"date":1616,"open":1468,"high":1501,"low":1565,"close":1500,"change":337,"percent_change":121,"volume":1617,"transactions":9,"vwap":1500},"2025-07-08",59700,{"date":1619,"open":1527,"high":1527,"low":343,"close":1542,"change":554,"percent_change":555,"volume":1620,"transactions":9,"vwap":1542},"2025-07-07",30900,{"date":1622,"open":1501,"high":1505,"low":1508,"close":364,"change":376,"percent_change":377,"volume":1389,"transactions":9,"vwap":364},"2025-07-03",{"date":1624,"open":1468,"high":1457,"low":1553,"close":1457,"change":472,"percent_change":599,"volume":1625,"transactions":9,"vwap":1457},"2025-07-02",19800,{"date":1627,"open":1542,"high":365,"low":310,"close":1542,"change":395,"percent_change":38,"volume":1628,"transactions":9,"vwap":1542},"2025-07-01",41700,{"date":1630,"open":1523,"high":1522,"low":1512,"close":1527,"change":471,"percent_change":472,"volume":1127,"transactions":9,"vwap":1527},"2025-06-30",{"date":1632,"open":375,"high":363,"low":1539,"close":1492,"change":121,"percent_change":157,"volume":1633,"transactions":9,"vwap":1492},"2025-06-27",38600,{"date":1635,"open":1636,"high":383,"low":1512,"close":1467,"change":145,"percent_change":322,"volume":1637,"transactions":9,"vwap":1467},"2025-06-26",49.040001,410700,{"date":1639,"open":137,"high":1640,"low":1523,"close":1463,"change":554,"percent_change":555,"volume":1641,"transactions":9,"vwap":1463},"2025-06-25",49.060001,47300,{"date":1643,"open":1463,"high":1473,"low":137,"close":363,"change":295,"percent_change":145,"volume":1497,"transactions":9,"vwap":363},"2025-06-24",{"date":1645,"open":375,"high":1472,"low":1478,"close":1463,"change":472,"percent_change":599,"volume":1646,"transactions":9,"vwap":1463},"2025-06-23",25100,{"date":1648,"open":1523,"high":1487,"low":1492,"close":1478,"change":72,"percent_change":851,"volume":1620,"transactions":9,"vwap":1478},"2025-06-20",{"date":1650,"open":137,"high":375,"low":1542,"close":1512,"change":285,"percent_change":286,"volume":1335,"transactions":9,"vwap":1512},"2025-06-18",{"date":1652,"open":1523,"high":375,"low":1512,"close":1478,"change":582,"percent_change":736,"volume":1361,"transactions":9,"vwap":1478},"2025-06-17",{"date":1654,"open":336,"high":365,"low":1577,"close":1505,"change":528,"percent_change":1443,"volume":1655,"transactions":9,"vwap":1505},"2025-06-16",150600,{"date":1657,"open":1553,"high":1519,"low":1577,"close":1502,"change":406,"percent_change":330,"volume":1658,"transactions":9,"vwap":1502},"2025-06-13",50900,{"date":1660,"open":1468,"high":365,"low":336,"close":1500,"change":996,"percent_change":647,"volume":1661,"transactions":9,"vwap":1500},"2025-06-12",68300,{"date":1663,"open":1502,"high":1468,"low":319,"close":1577,"change":463,"percent_change":494,"volume":1664,"transactions":9,"vwap":1577},"2025-06-11",175500,{"date":1666,"open":336,"high":336,"low":292,"close":1596,"change":295,"percent_change":145,"volume":1667,"transactions":9,"vwap":1596},"2025-06-10",52400,{"date":1669,"open":303,"high":1577,"low":321,"close":1582,"change":599,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1582},"2025-06-09",0.33,15200,{"date":1673,"open":1573,"high":1565,"low":320,"close":355,"change":38,"percent_change":1026,"volume":1093,"transactions":9,"vwap":355},"2025-06-06",{"date":1675,"open":311,"high":1604,"low":353,"close":1560,"change":201,"percent_change":202,"volume":1676,"transactions":9,"vwap":1560},"2025-06-05",14400,{"date":1678,"open":310,"high":336,"low":293,"close":1565,"change":774,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1565},"2025-06-04",0.27,44400,{"date":1682,"open":345,"high":345,"low":320,"close":303,"change":794,"percent_change":794,"volume":1683,"transactions":9,"vwap":303},"2025-06-03",46200,{"date":1685,"open":1577,"high":1577,"low":1592,"close":303,"change":162,"percent_change":1272,"volume":1686,"transactions":9,"vwap":303},"2025-06-02",60200,{"date":1688,"open":1508,"high":364,"low":1604,"close":1553,"change":480,"percent_change":337,"volume":1689,"transactions":9,"vwap":1553},"2025-05-30",33000,{"date":1691,"open":364,"high":1512,"low":1553,"close":1500,"change":471,"percent_change":472,"volume":758,"transactions":9,"vwap":1500},"2025-05-29",{"date":1693,"open":365,"high":365,"low":310,"close":1554,"change":385,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1554},"2025-05-28",-0.33,58600,{"date":1697,"open":1519,"high":1527,"low":1553,"close":1512,"change":564,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1512},"2025-05-27",0.62,55200,{"date":1701,"open":1563,"high":1702,"low":293,"close":319,"change":480,"percent_change":337,"volume":844,"transactions":9,"vwap":319},"2025-05-23",48.67,{"date":1704,"open":1582,"high":1563,"low":282,"close":1565,"change":554,"percent_change":555,"volume":1705,"transactions":9,"vwap":1565},"2025-05-22",28200,{"date":1707,"open":1501,"high":1542,"low":293,"close":1582,"change":241,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1582},"2025-05-21",-0.55,44000,{"date":1711,"open":1496,"high":1712,"low":1513,"close":365,"change":471,"percent_change":472,"volume":1713,"transactions":9,"vwap":365},"2025-05-20",48.91,38000,{"date":1715,"open":1554,"high":1527,"low":1577,"close":1496,"change":1608,"percent_change":1609,"volume":1716,"transactions":9,"vwap":1496},"2025-05-19",38200,{"date":1718,"open":1522,"high":1719,"low":365,"close":137,"change":582,"percent_change":736,"volume":963,"transactions":9,"vwap":137},"2025-05-16",49.049999,{"date":1721,"open":1542,"high":1483,"low":1508,"close":1492,"change":213,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1492},"2025-05-15",0.43,197100,{"date":1725,"open":1553,"high":1542,"low":1577,"close":310,"change":1608,"percent_change":1609,"volume":1667,"transactions":9,"vwap":310},"2025-05-14",{"date":1727,"open":1496,"high":1527,"low":336,"close":1496,"change":72,"percent_change":851,"volume":1407,"transactions":9,"vwap":1496},"2025-05-13",{"date":1729,"open":1496,"high":1462,"low":1560,"close":1500,"change":337,"percent_change":121,"volume":1730,"transactions":9,"vwap":1500},"2025-05-12",52200,{"date":1732,"open":1491,"high":1491,"low":1500,"close":1542,"change":555,"percent_change":471,"volume":795,"transactions":9,"vwap":1542},"2025-05-09",{"date":1734,"open":1712,"high":1478,"low":1502,"close":1501,"change":330,"percent_change":259,"volume":1735,"transactions":9,"vwap":1501},"2025-05-08",44800,{"date":1737,"open":364,"high":1523,"low":1500,"close":1457,"change":72,"percent_change":851,"volume":1738,"transactions":9,"vwap":1457},"2025-05-07",78800,{"date":1740,"open":310,"high":365,"low":319,"close":1496,"change":494,"percent_change":590,"volume":1741,"transactions":9,"vwap":1496},"2025-05-06",53900,{"date":1743,"open":1604,"high":1508,"low":294,"close":1502,"change":463,"percent_change":494,"volume":1474,"transactions":9,"vwap":1502},"2025-05-05",{"date":1745,"open":1577,"high":1539,"low":292,"close":1577,"change":295,"percent_change":145,"volume":1746,"transactions":9,"vwap":1577},"2025-05-02",53600,{"date":1748,"open":365,"high":365,"low":1563,"close":1560,"change":46,"percent_change":356,"volume":1198,"transactions":9,"vwap":1560},"2025-05-01",{"date":1750,"open":1492,"high":1479,"low":1508,"close":365,"change":494,"percent_change":590,"volume":1751,"transactions":9,"vwap":365},"2025-04-30",51300,{"date":1753,"open":343,"high":1519,"low":311,"close":343,"change":322,"percent_change":699,"volume":1754,"transactions":9,"vwap":343},"2025-04-29",43100,{"date":1756,"open":345,"high":1501,"low":292,"close":1468,"change":774,"percent_change":1679,"volume":1757,"transactions":9,"vwap":1468},"2025-04-28",72300,{"date":180,"open":1604,"high":1523,"low":1596,"close":1560,"change":322,"percent_change":699,"volume":1759,"transactions":9,"vwap":1560},40100]