[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TFI":3,"homepage-market-summary":30,"stock-historical-TFI":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TFI","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"State Street SPDR Nuveen ICE Municipal Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.8664,1.642452,"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},42.55,42.36,42.61,42.345,42.48,0.07,0.16,2042591.967572,46.5,42.34,590381.5252938492,5,4798,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,42,49,56,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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","2026-10-07",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"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":57,"name":58,"price":59,"change":60,"pct_change":38,"is_up":39,"sparkline":61,"date":41},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":41},"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":70,"name":71,"price":72,"change":22,"pct_change":73,"is_up":11,"sparkline":74,"date":41},"VIX","CBOE VIX",15.08,0.47,"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",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 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",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":25,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},600553,219201844.37405,-4.32,"2025-04-28",[184,187,196,207,217,227,236,246,254,264,273,282,293,301,310,320,328,335,345,354,363,373,382,391,400,409,415,424,433,442,451,461,472,480,486,494,503,509,517,526,536,544,552,557,564,571,579,588,596,603,610,617,623,629,636,643,651,661,670,679,686,695,704,711,716,722,727,732,740,745,752,759,764,769,772,778,781,785,788,791,794,797,801,805,810,813,816,819,822,825,828,832,835,839,843,850,855,859,864,869,874,879,884,887,890,893,896,899,902,905,909,913,916,920,923,926,929,932,935,938,941,946,949,952,955,958,961,964,967,971,974,978,981,985,988,992,995,999,1003,1009,1014,1017,1020,1023,1027,1031,1033,1037,1042,1046,1049,1053,1060,1065,1073,1078,1084,1088,1094,1098,1104,1110,1114,1118,1122,1128,1134,1139,1143,1149,1152,1156,1160,1165,1168,1171,1175,1179,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1411,1414,1417,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1468,1470,1477,1481,1485,1492,1499,1504,1510,1514,1517,1521,1525,1529,1533,1537,1541,1545,1548,1551,1555,1558,1562,1565,1569,1572,1575,1580,1585,1590,1594,1598,1603,1607,1611,1614,1618,1622,1626,1630,1633,1637,1640,1643,1646,1649,1652,1655,1658,1661,1664,1666,1669,1672,1675,1678,1681,1685,1688,1691,1694,1697,1700,1703,1706,1709,1712,1715,1718,1721,1724,1727,1730,1733,1736,1739,1742,1745,1748,1751,1754,1757,1760,1763,1766,1769,1771,1774,1777,1780,1784,1787,1790],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},3916,42.5166,{"date":41,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},42.49,42.6,42.38,-0.26,-0.61,1240194.92573,5482,42.4847,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",42.79,42.82,42.57,42.74,-0.04,-0.09,1555112.940203,4760,42.7666,{"date":208,"open":209,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",42.85,42.5834,42.78,0.06,0.14,2606893.417056,7530,42.7551,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":158,"volume":224,"transactions":225,"vwap":226},"2026-10-02",43.09,43.2,42.69,42.72,-0.18,1254446.008874,5394,42.9385,{"date":228,"open":199,"high":229,"low":201,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",43.01,42.9,0.13,0.3,2395718.89587,5455,42.8859,{"date":237,"open":238,"high":239,"low":189,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",42.68,42.89,42.77,0.36,0.85,1651286.140076,7552,42.7935,{"date":247,"open":200,"high":200,"low":26,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-29",42.41,-0.17,-0.4,1543776.058052,5499,42.4189,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-28",42.76,42.45,42.58,-0.28,-0.65,2065005.567839,6425,42.5312,{"date":265,"open":266,"high":266,"low":198,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-25",43.05,42.86,-0.2,-0.46,1255923.379876,3697,42.8918,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":268,"percent_change":269,"volume":279,"transactions":280,"vwap":281},"2026-09-24",43.25,43.28,42.975,43.06,1739559.962181,5101,43.0443,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",43.58,43.6,43.15,43.26,-0.29,-0.67,1776202.382537,6898,43.2995,{"date":294,"open":284,"high":295,"low":296,"close":297,"change":202,"percent_change":203,"volume":298,"transactions":299,"vwap":300},"2026-09-22",43.605,43.52,43.55,2294481.511679,4731,43.5683,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":173,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",43.68,43.56,43.59,-0.07,1389121.934029,3617,43.6101,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",43.73,43.5241,43.62,-0.11,-0.25,1485072.786548,4210,43.5782,{"date":321,"open":322,"high":323,"low":324,"close":312,"change":231,"percent_change":232,"volume":325,"transactions":326,"vwap":327},"2026-09-17",43.75,43.79,43.65,1345722.43109,4662,43.7091,{"date":329,"open":305,"high":330,"low":297,"close":285,"change":331,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",43.725,0,1953005.154887,5217,43.617,{"date":336,"open":337,"high":338,"low":339,"close":285,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",43.76,43.765,43.5802,-0.16,-0.37,1798032.47748,4712,43.6722,{"date":346,"open":347,"high":348,"low":312,"close":337,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",43.8,43.84,-0.025,-0.06,1795459.000399,6322,43.7785,{"date":355,"open":312,"high":356,"low":312,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",43.92,43.785,0.11,0.25,1155616.144947,5125,43.8083,{"date":364,"open":347,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",43.83,43.67,43.675,-0.365,-0.83,1404206.622476,4732,43.7324,{"date":374,"open":375,"high":375,"low":376,"close":377,"change":47,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",44.27,44.025,44.04,-0.47,3135604.505667,3141,44.042,{"date":383,"open":384,"high":385,"low":386,"close":384,"change":387,"percent_change":22,"volume":388,"transactions":389,"vwap":390},"2026-09-08",44.25,44.29,44.2,0.03,618128.145755,2749,44.2484,{"date":392,"open":385,"high":393,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",44.305,44.22,0.01,0.02,636976.08668,1649,44.2718,{"date":401,"open":402,"high":403,"low":386,"close":404,"change":405,"percent_change":223,"volume":406,"transactions":407,"vwap":408},"2026-09-03",44.32,44.38,44.21,-0.08,604244.642368,2313,44.2915,{"date":410,"open":411,"high":411,"low":384,"close":385,"change":349,"percent_change":350,"volume":412,"transactions":413,"vwap":414},"2026-09-02",44.33,413685.04998,2328,44.2907,{"date":416,"open":417,"high":417,"low":384,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",44.48,44.315,-0.345,-0.77,977504.77351,3482,44.2944,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":202,"percent_change":203,"volume":430,"transactions":431,"vwap":432},"2026-08-31",44.62,44.675,44.54,44.66,320173.60867,1945,44.6324,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":306,"percent_change":340,"volume":439,"transactions":440,"vwap":441},"2026-08-28",44.78,44.805,44.6941,44.7,1094196.153901,5599,44.737,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":173,"percent_change":306,"volume":448,"transactions":449,"vwap":450},"2026-08-27",44.81,44.845,44.765,44.77,368446.534349,2242,44.8074,{"date":452,"open":453,"high":454,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",44.91,44.9252,44.8,-0.065,-0.14,393139.908019,2750,44.8225,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",44.87,44.9,44.84,44.865,0.024,0.05,992848.200787,2899,44.8729,{"date":473,"open":463,"high":474,"low":465,"close":475,"change":476,"percent_change":350,"volume":477,"transactions":478,"vwap":479},"2026-08-24",44.94,44.841,-0.029,657250.648982,2413,44.892,{"date":481,"open":453,"high":453,"low":482,"close":463,"change":202,"percent_change":203,"volume":483,"transactions":484,"vwap":485},"2026-08-21",44.82,448685.157548,1754,44.8697,{"date":487,"open":482,"high":488,"low":489,"close":453,"change":490,"percent_change":202,"volume":491,"transactions":492,"vwap":493},"2026-08-20",44.925,44.8099,-0.02,382422.29155,2650,44.8458,{"date":495,"open":464,"high":496,"low":464,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",45.015,44.93,0.09,0.2,702470.978229,2746,44.9507,{"date":504,"open":505,"high":505,"low":435,"close":465,"change":405,"percent_change":223,"volume":506,"transactions":507,"vwap":508},"2026-08-18",44.92,472474.032096,2549,44.8654,{"date":510,"open":511,"high":511,"low":512,"close":505,"change":249,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",45.06,44.895,-0.38,741370.340285,3513,44.9968,{"date":518,"open":519,"high":520,"low":521,"close":519,"change":350,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",45.09,45.15,45.03,-0.13,441563.85735,2880,45.0967,{"date":527,"open":528,"high":529,"low":530,"close":520,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",45.14,45.2161,45.1,0.08,0.18,403758.6733,2110,45.1518,{"date":537,"open":538,"high":539,"low":540,"close":540,"change":331,"percent_change":331,"volume":541,"transactions":542,"vwap":543},"2026-08-12",45.08,45.12,45.07,273397.0191,1768,45.1009,{"date":545,"open":546,"high":519,"low":547,"close":540,"change":548,"percent_change":498,"volume":549,"transactions":550,"vwap":551},"2026-08-11",45.02,45.01,0.04,755242.9111,3130,45.0388,{"date":553,"open":511,"high":511,"low":496,"close":521,"change":173,"percent_change":306,"volume":554,"transactions":555,"vwap":556},"2026-08-10",497651.915241,3451,45.036,{"date":558,"open":547,"high":540,"low":559,"close":511,"change":168,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",44.995,0.27,2209666.7661,4442,45.0393,{"date":565,"open":566,"high":567,"low":497,"close":474,"change":202,"percent_change":203,"volume":568,"transactions":569,"vwap":570},"2026-08-06",44.96,44.98,263178.05975,2038,44.9472,{"date":572,"open":497,"high":567,"low":573,"close":567,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-05",44.915,0.045,0.1,319714.56525,2345,44.9487,{"date":580,"open":465,"high":581,"low":465,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",44.95,44.935,0.105,0.23,699075.0977,3519,44.9239,{"date":589,"open":444,"high":590,"low":591,"close":592,"change":306,"percent_change":340,"volume":593,"transactions":594,"vwap":595},"2026-08-03",44.855,44.7909,44.83,673236.255766,2477,44.8209,{"date":597,"open":464,"high":497,"low":598,"close":464,"change":599,"percent_change":38,"volume":600,"transactions":601,"vwap":602},"2026-07-31",44.85,-0.1,478661.6631,1570,44.8909,{"date":604,"open":566,"high":605,"low":606,"close":605,"change":331,"percent_change":331,"volume":607,"transactions":608,"vwap":609},"2026-07-30",45,44.88,419605.65576,1904,44.9509,{"date":611,"open":538,"high":612,"low":613,"close":605,"change":203,"percent_change":268,"volume":614,"transactions":615,"vwap":616},"2026-07-29",45.13,44.985,379568.792087,2284,45.0657,{"date":618,"open":546,"high":619,"low":546,"close":519,"change":22,"percent_change":23,"volume":620,"transactions":621,"vwap":622},"2026-07-28",45.105,476731.63539,2596,45.081,{"date":624,"open":547,"high":511,"low":547,"close":546,"change":231,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-27",0.29,305384.912558,1331,45.031,{"date":630,"open":482,"high":631,"low":482,"close":632,"change":468,"percent_change":358,"volume":633,"transactions":634,"vwap":635},"2026-07-24",44.99,44.89,1117263.046417,2106,44.9333,{"date":637,"open":566,"high":638,"low":447,"close":465,"change":191,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-23",44.965,-0.58,2375383.028314,3884,44.8666,{"date":644,"open":520,"high":645,"low":519,"close":530,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-22",45.195,-0.135,-0.3,195157.181487,1363,45.1317,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":146,"volume":658,"transactions":659,"vwap":660},"2026-07-21",45.31,45.33,45.23,45.235,-0.085,373683.638393,1644,45.2629,{"date":662,"open":663,"high":663,"low":664,"close":665,"change":306,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-20",45.41,45.315,45.32,-0.15,188390.6768,1292,45.3534,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":173,"percent_change":306,"volume":676,"transactions":677,"vwap":678},"2026-07-17",45.42,45.435,45.3401,45.39,193598.611598,1453,45.3694,{"date":680,"open":681,"high":681,"low":682,"close":672,"change":306,"percent_change":666,"volume":683,"transactions":684,"vwap":685},"2026-07-16",45.49,45.38,258484.564543,1920,45.4159,{"date":687,"open":688,"high":689,"low":690,"close":681,"change":691,"percent_change":249,"volume":692,"transactions":693,"vwap":694},"2026-07-15",45.53,45.571,45.48,-0.078,399796.844369,1430,45.5297,{"date":696,"open":697,"high":698,"low":697,"close":699,"change":700,"percent_change":212,"volume":701,"transactions":702,"vwap":703},"2026-07-14",45.51,45.61,45.568,0.028,376894.509,1810,45.5774,{"date":705,"open":706,"high":706,"low":707,"close":708,"change":331,"percent_change":331,"volume":709,"transactions":413,"vwap":710},"2026-07-13",45.59,45.485,45.54,366003.7258,45.5244,{"date":712,"open":713,"high":714,"low":697,"close":708,"change":490,"percent_change":202,"volume":715,"transactions":9,"vwap":708},"2026-07-10",45.52,45.57,316600,{"date":717,"open":718,"high":719,"low":720,"close":720,"change":395,"percent_change":396,"volume":721,"transactions":9,"vwap":720},"2026-07-09",45.6,45.62,45.56,423200,{"date":723,"open":697,"high":706,"low":697,"close":724,"change":725,"percent_change":315,"volume":726,"transactions":9,"vwap":724},"2026-07-08",45.55,-0.05,837600,{"date":728,"open":729,"high":729,"low":718,"close":718,"change":730,"percent_change":191,"volume":731,"transactions":9,"vwap":718},"2026-07-07",45.73,-0.12,415300,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":490,"volume":739,"transactions":9,"vwap":737},"2026-07-06",45.71,45.74,45.68,45.72,-0.01,272000,{"date":741,"open":742,"high":729,"low":743,"close":729,"change":498,"percent_change":499,"volume":744,"transactions":9,"vwap":729},"2026-07-02",45.69,45.63,198700,{"date":746,"open":698,"high":747,"low":748,"close":749,"change":340,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-01",45.66,45.58,45.64,-0.35,939000,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":738,"percent_change":490,"volume":758,"transactions":9,"vwap":757},"2026-06-30",45.81,45.84,45.78,45.8,254900,{"date":760,"open":761,"high":762,"low":761,"close":754,"change":468,"percent_change":358,"volume":763,"transactions":9,"vwap":754},"2026-06-29",45.77,45.82,508500,{"date":765,"open":766,"high":761,"low":766,"close":767,"change":387,"percent_change":22,"volume":768,"transactions":9,"vwap":767},"2026-06-26",45.67,45.76,182500,{"date":770,"open":735,"high":761,"low":737,"close":729,"change":396,"percent_change":548,"volume":771,"transactions":9,"vwap":729},"2026-06-25",310600,{"date":773,"open":774,"high":775,"low":774,"close":734,"change":575,"percent_change":776,"volume":777,"transactions":9,"vwap":734},"2026-06-24",45.65,45.75,0.22,180400,{"date":779,"open":743,"high":766,"low":698,"close":698,"change":350,"percent_change":522,"volume":780,"transactions":9,"vwap":698},"2026-06-23",118700,{"date":782,"open":698,"high":783,"low":698,"close":766,"change":331,"percent_change":331,"volume":784,"transactions":9,"vwap":766},"2026-06-22",45.7,504000,{"date":786,"open":706,"high":742,"low":706,"close":766,"change":231,"percent_change":625,"volume":787,"transactions":9,"vwap":766},"2026-06-18",287500,{"date":789,"open":698,"high":747,"low":713,"close":708,"change":725,"percent_change":315,"volume":790,"transactions":9,"vwap":708},"2026-06-17",377900,{"date":792,"open":718,"high":747,"low":706,"close":706,"change":331,"percent_change":331,"volume":793,"transactions":9,"vwap":706},"2026-06-16",433000,{"date":795,"open":714,"high":774,"low":714,"close":706,"change":548,"percent_change":498,"volume":796,"transactions":9,"vwap":706},"2026-06-15",215000,{"date":798,"open":724,"high":718,"low":799,"close":724,"change":350,"percent_change":522,"volume":800,"transactions":9,"vwap":724},"2026-06-12",45.47,274700,{"date":802,"open":681,"high":774,"low":799,"close":698,"change":358,"percent_change":803,"volume":804,"transactions":9,"vwap":698},"2026-06-11",0.24,553000,{"date":806,"open":724,"high":748,"low":807,"close":808,"change":203,"percent_change":268,"volume":809,"transactions":9,"vwap":808},"2026-06-10",45.45,45.5,499200,{"date":811,"open":688,"high":743,"low":688,"close":706,"change":387,"percent_change":22,"volume":812,"transactions":9,"vwap":706},"2026-06-09",570800,{"date":814,"open":708,"high":719,"low":708,"close":720,"change":331,"percent_change":331,"volume":815,"transactions":9,"vwap":720},"2026-06-08",240100,{"date":817,"open":708,"high":748,"low":808,"close":720,"change":306,"percent_change":666,"volume":818,"transactions":9,"vwap":720},"2026-06-05",497900,{"date":820,"open":720,"high":774,"low":720,"close":743,"change":468,"percent_change":358,"volume":821,"transactions":9,"vwap":743},"2026-06-04",272500,{"date":823,"open":808,"high":698,"low":808,"close":748,"change":738,"percent_change":490,"volume":824,"transactions":9,"vwap":748},"2026-06-03",551200,{"date":826,"open":697,"high":719,"low":697,"close":706,"change":575,"percent_change":776,"volume":827,"transactions":9,"vwap":706},"2026-06-02",224000,{"date":829,"open":682,"high":708,"low":830,"close":681,"change":599,"percent_change":38,"volume":831,"transactions":9,"vwap":681},"2026-06-01",45.34,773600,{"date":833,"open":708,"high":749,"low":708,"close":706,"change":212,"percent_change":231,"volume":834,"transactions":9,"vwap":706},"2026-05-29",551000,{"date":836,"open":663,"high":720,"low":663,"close":688,"change":22,"percent_change":837,"volume":838,"transactions":9,"vwap":688},"2026-05-28",0.15,488600,{"date":840,"open":682,"high":681,"low":682,"close":841,"change":212,"percent_change":231,"volume":842,"transactions":9,"vwap":841},"2026-05-27",45.46,175200,{"date":844,"open":845,"high":672,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-05-26",45.29,45.4,0.21,0.46,388400,{"date":851,"open":520,"high":852,"low":520,"close":853,"change":331,"percent_change":331,"volume":854,"transactions":9,"vwap":853},"2026-05-22",45.24,45.19,202100,{"date":856,"open":857,"high":853,"low":857,"close":853,"change":548,"percent_change":498,"volume":858,"transactions":9,"vwap":853},"2026-05-21",45.060001,918300,{"date":860,"open":861,"high":862,"low":857,"close":520,"change":531,"percent_change":532,"volume":863,"transactions":9,"vwap":520},"2026-05-20",45.080002,45.17,1124000,{"date":865,"open":866,"high":866,"low":605,"close":540,"change":315,"percent_change":867,"volume":868,"transactions":9,"vwap":540},"2026-05-19",45.11,-0.24,422500,{"date":870,"open":871,"high":872,"low":866,"close":871,"change":396,"percent_change":548,"volume":873,"transactions":9,"vwap":871},"2026-05-18",45.18,45.21,966400,{"date":875,"open":655,"high":845,"low":540,"close":876,"change":38,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-05-15",45.16,-0.48,554700,{"date":880,"open":881,"high":882,"low":881,"close":682,"change":331,"percent_change":331,"volume":883,"transactions":9,"vwap":682},"2026-05-14",45.36,45.43,208800,{"date":885,"open":675,"high":882,"low":881,"close":682,"change":725,"percent_change":315,"volume":886,"transactions":9,"vwap":682},"2026-05-13",357100,{"date":888,"open":882,"high":799,"low":846,"close":882,"change":306,"percent_change":666,"volume":889,"transactions":9,"vwap":882},"2026-05-12",626900,{"date":891,"open":681,"high":708,"low":681,"close":808,"change":738,"percent_change":490,"volume":892,"transactions":9,"vwap":808},"2026-05-11",212200,{"date":894,"open":720,"high":748,"low":681,"close":697,"change":387,"percent_change":22,"volume":895,"transactions":9,"vwap":697},"2026-05-08",115200,{"date":897,"open":697,"high":748,"low":690,"close":690,"change":202,"percent_change":203,"volume":898,"transactions":9,"vwap":690},"2026-05-07",253600,{"date":900,"open":714,"high":714,"low":808,"close":713,"change":358,"percent_change":803,"volume":901,"transactions":9,"vwap":713},"2026-05-06",359200,{"date":903,"open":690,"high":690,"low":675,"close":663,"change":490,"percent_change":202,"volume":904,"transactions":9,"vwap":663},"2026-05-05",655700,{"date":906,"open":672,"high":807,"low":907,"close":882,"change":331,"percent_change":331,"volume":908,"transactions":9,"vwap":882},"2026-05-04",45.37,479600,{"date":910,"open":808,"high":697,"low":882,"close":882,"change":666,"percent_change":911,"volume":912,"transactions":9,"vwap":882},"2026-05-01",-0.33,284200,{"date":914,"open":688,"high":718,"low":688,"close":748,"change":212,"percent_change":231,"volume":915,"transactions":9,"vwap":748},"2026-04-30",332100,{"date":917,"open":774,"high":774,"low":808,"close":713,"change":457,"percent_change":918,"volume":919,"transactions":9,"vwap":713},"2026-04-29",-0.31,399900,{"date":921,"open":766,"high":735,"low":719,"close":747,"change":405,"percent_change":249,"volume":922,"transactions":9,"vwap":747},"2026-04-28",183500,{"date":924,"open":735,"high":775,"low":742,"close":735,"change":738,"percent_change":490,"volume":925,"transactions":9,"vwap":735},"2026-04-27",200600,{"date":927,"open":729,"high":775,"low":736,"close":775,"change":468,"percent_change":358,"volume":928,"transactions":9,"vwap":775},"2026-04-24",325700,{"date":930,"open":735,"high":735,"low":774,"close":783,"change":331,"percent_change":331,"volume":931,"transactions":9,"vwap":783},"2026-04-23",388200,{"date":933,"open":736,"high":737,"low":766,"close":783,"change":548,"percent_change":498,"volume":934,"transactions":9,"vwap":783},"2026-04-22",643700,{"date":936,"open":734,"high":734,"low":774,"close":747,"change":405,"percent_change":249,"volume":937,"transactions":9,"vwap":747},"2026-04-21",264200,{"date":939,"open":737,"high":756,"low":734,"close":735,"change":490,"percent_change":202,"volume":940,"transactions":9,"vwap":735},"2026-04-20",687000,{"date":942,"open":734,"high":943,"low":736,"close":767,"change":23,"percent_change":944,"volume":945,"transactions":9,"vwap":767},"2026-04-17",45.79,0.35,706600,{"date":947,"open":743,"high":743,"low":706,"close":718,"change":387,"percent_change":22,"volume":948,"transactions":9,"vwap":718},"2026-04-16",225400,{"date":950,"open":743,"high":749,"low":724,"close":714,"change":202,"percent_change":203,"volume":951,"transactions":9,"vwap":714},"2026-04-15",255200,{"date":953,"open":774,"high":774,"low":706,"close":698,"change":395,"percent_change":396,"volume":954,"transactions":9,"vwap":698},"2026-04-14",394300,{"date":956,"open":748,"high":719,"low":720,"close":718,"change":387,"percent_change":22,"volume":957,"transactions":9,"vwap":718},"2026-04-13",312000,{"date":959,"open":718,"high":698,"low":724,"close":714,"change":396,"percent_change":548,"volume":960,"transactions":9,"vwap":714},"2026-04-10",729900,{"date":962,"open":688,"high":719,"low":799,"close":724,"change":22,"percent_change":837,"volume":963,"transactions":9,"vwap":724},"2026-04-09",1791100,{"date":965,"open":706,"high":783,"low":690,"close":690,"change":358,"percent_change":803,"volume":966,"transactions":9,"vwap":690},"2026-04-08",393300,{"date":968,"open":969,"high":675,"low":845,"close":907,"change":548,"percent_change":498,"volume":970,"transactions":9,"vwap":907},"2026-04-07",45.3,422200,{"date":972,"open":969,"high":682,"low":969,"close":654,"change":173,"percent_change":306,"volume":973,"transactions":9,"vwap":654},"2026-04-06",472300,{"date":975,"open":845,"high":682,"low":976,"close":881,"change":212,"percent_change":231,"volume":977,"transactions":9,"vwap":881},"2026-04-02",45.25,628200,{"date":979,"open":655,"high":654,"low":655,"close":969,"change":202,"percent_change":203,"volume":980,"transactions":9,"vwap":969},"2026-04-01",609900,{"date":982,"open":852,"high":675,"low":983,"close":830,"change":837,"percent_change":131,"volume":984,"transactions":9,"vwap":830},"2026-03-31",45.22,607400,{"date":986,"open":876,"high":655,"low":520,"close":853,"change":498,"percent_change":499,"volume":987,"transactions":9,"vwap":853},"2026-03-30",516200,{"date":989,"open":567,"high":539,"low":581,"close":990,"change":387,"percent_change":22,"volume":991,"transactions":9,"vwap":990},"2026-03-27",45.099998,562800,{"date":993,"open":520,"high":871,"low":540,"close":540,"change":522,"percent_change":288,"volume":994,"transactions":9,"vwap":540},"2026-03-26",812000,{"date":996,"open":528,"high":997,"low":539,"close":997,"change":575,"percent_change":776,"volume":998,"transactions":9,"vwap":997},"2026-03-25",45.2,750300,{"date":1000,"open":983,"high":845,"low":861,"close":990,"change":316,"percent_change":1001,"volume":1002,"transactions":9,"vwap":990},"2026-03-24",-0.55,2749100,{"date":1004,"open":653,"high":846,"low":655,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-03-23",45.35,0.17,0.38,552100,{"date":1010,"open":718,"high":743,"low":862,"close":871,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":871},"2026-03-20",-0.45,-0.99,519600,{"date":1015,"open":747,"high":747,"low":713,"close":743,"change":738,"percent_change":490,"volume":1016,"transactions":9,"vwap":743},"2026-03-19",834800,{"date":1018,"open":734,"high":756,"low":749,"close":749,"change":315,"percent_change":867,"volume":1019,"transactions":9,"vwap":749},"2026-03-18",185300,{"date":1021,"open":767,"high":761,"low":729,"close":775,"change":395,"percent_change":396,"volume":1022,"transactions":9,"vwap":775},"2026-03-17",132800,{"date":1024,"open":756,"high":1025,"low":734,"close":735,"change":395,"percent_change":396,"volume":1026,"transactions":9,"vwap":735},"2026-03-16",45.83,519300,{"date":1028,"open":774,"high":729,"low":749,"close":729,"change":168,"percent_change":1029,"volume":1030,"transactions":9,"vwap":729},"2026-03-13",0.26,292300,{"date":1032,"open":749,"high":775,"low":718,"close":698,"change":340,"percent_change":750,"volume":915,"transactions":9,"vwap":698},"2026-03-12",{"date":1034,"open":1035,"high":1035,"low":742,"close":761,"change":306,"percent_change":666,"volume":1036,"transactions":9,"vwap":761},"2026-03-11",45.85,411600,{"date":1038,"open":1039,"high":1040,"low":762,"close":755,"change":306,"percent_change":666,"volume":1041,"transactions":9,"vwap":755},"2026-03-10",45.91,45.93,136000,{"date":1043,"open":755,"high":1044,"low":762,"close":1039,"change":331,"percent_change":331,"volume":1045,"transactions":9,"vwap":1039},"2026-03-09",45.95,255500,{"date":1047,"open":755,"high":1040,"low":762,"close":1039,"change":202,"percent_change":203,"volume":1048,"transactions":9,"vwap":1039},"2026-03-06",239100,{"date":1050,"open":1044,"high":1051,"low":1035,"close":1044,"change":202,"percent_change":203,"volume":1052,"transactions":9,"vwap":1044},"2026-03-05",45.98,508800,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":396,"percent_change":548,"volume":1059,"transactions":9,"vwap":1058},"2026-03-04",46.029999,46.040001,45.92,45.99,301900,{"date":1061,"open":1062,"high":1062,"low":1039,"close":1063,"change":47,"percent_change":1011,"volume":1064,"transactions":9,"vwap":1063},"2026-03-03",46.12,45.97,379500,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-03-02",46.36,46.17,46.18,-0.32,-0.69,292600,{"date":1074,"open":1075,"high":25,"low":1076,"close":25,"change":468,"percent_change":358,"volume":1077,"transactions":9,"vwap":25},"2026-02-27",46.49,46.45,339500,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1076,"change":548,"percent_change":498,"volume":1083,"transactions":9,"vwap":1076},"2026-02-26",46.44,46.46,46.41,428400,{"date":1085,"open":1086,"high":1082,"low":1067,"close":1082,"change":395,"percent_change":396,"volume":1087,"transactions":9,"vwap":1082},"2026-02-25",46.38,266200,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1091,"change":212,"percent_change":231,"volume":1093,"transactions":9,"vwap":1091},"2026-02-24",46.34,46.4,46.33,357400,{"date":1095,"open":1067,"high":1067,"low":1096,"close":1090,"change":212,"percent_change":231,"volume":1097,"transactions":9,"vwap":1090},"2026-02-23",46.28,223800,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1096,"change":548,"percent_change":498,"volume":1103,"transactions":9,"vwap":1096},"2026-02-20",46.3,46.31,46.26,192500,{"date":1105,"open":1102,"high":1106,"low":1107,"close":1108,"change":331,"percent_change":331,"volume":1109,"transactions":9,"vwap":1108},"2026-02-19",46.27,46.23,46.24,353200,{"date":1111,"open":1102,"high":1106,"low":1112,"close":1108,"change":490,"percent_change":202,"volume":1113,"transactions":9,"vwap":1108},"2026-02-18",46.21,620100,{"date":1115,"open":1116,"high":1100,"low":1116,"close":1102,"change":173,"percent_change":350,"volume":1117,"transactions":9,"vwap":1102},"2026-02-17",46.25,327600,{"date":1119,"open":1107,"high":1120,"low":1107,"close":1120,"change":575,"percent_change":776,"volume":1121,"transactions":9,"vwap":1120},"2026-02-13",46.29,290800,{"date":1123,"open":1124,"high":1112,"low":1125,"close":1126,"change":575,"percent_change":776,"volume":1127,"transactions":9,"vwap":1126},"2026-02-12",46.14,46.13,46.19,459900,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":350,"percent_change":522,"volume":1133,"transactions":9,"vwap":1132},"2026-02-11",46.049999,46.099998,46.09,255800,{"date":1135,"open":1136,"high":1112,"low":1125,"close":1137,"change":468,"percent_change":358,"volume":1138,"transactions":9,"vwap":1137},"2026-02-10",46.16,46.15,324000,{"date":1140,"open":1130,"high":1141,"low":1130,"close":1131,"change":387,"percent_change":22,"volume":1142,"transactions":9,"vwap":1131},"2026-02-09",46.11,237400,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1146,"change":396,"percent_change":548,"volume":1148,"transactions":9,"vwap":1146},"2026-02-06",46.060001,46.07,46.02,387100,{"date":1150,"open":1130,"high":1132,"low":1147,"close":1130,"change":548,"percent_change":498,"volume":1151,"transactions":9,"vwap":1130},"2026-02-05",351700,{"date":1153,"open":1044,"high":1147,"low":1039,"close":1154,"change":498,"percent_change":499,"volume":1155,"transactions":9,"vwap":1154},"2026-02-04",46.0099983,326500,{"date":1157,"open":1158,"high":1057,"low":1158,"close":1057,"change":468,"percent_change":358,"volume":1159,"transactions":9,"vwap":1057},"2026-02-03",45.89,226400,{"date":1161,"open":1162,"high":1044,"low":1162,"close":1163,"change":666,"percent_change":911,"volume":1164,"transactions":9,"vwap":1163},"2026-02-02",45.86,45.87,689100,{"date":1166,"open":1044,"high":1055,"low":1044,"close":1147,"change":22,"percent_change":837,"volume":1167,"transactions":9,"vwap":1147},"2026-01-30",314600,{"date":1169,"open":1057,"high":1058,"low":1057,"close":1044,"change":738,"percent_change":490,"volume":1170,"transactions":9,"vwap":1044},"2026-01-29",291100,{"date":1172,"open":1057,"high":1058,"low":1057,"close":1173,"change":395,"percent_change":396,"volume":1174,"transactions":9,"vwap":1173},"2026-01-28",45.96,210900,{"date":1176,"open":1177,"high":1044,"low":1177,"close":1044,"change":468,"percent_change":358,"volume":1178,"transactions":9,"vwap":1044},"2026-01-27",45.88,284800,{"date":1180,"open":1039,"high":1181,"low":1182,"close":1182,"change":331,"percent_change":331,"volume":1183,"transactions":9,"vwap":1182},"2026-01-26",45.94,45.9,337600,{"date":1185,"open":1177,"high":1057,"low":1035,"close":1182,"change":548,"percent_change":498,"volume":1186,"transactions":9,"vwap":1182},"2026-01-23",249500,{"date":1188,"open":1035,"high":1163,"low":1025,"close":1162,"change":202,"percent_change":203,"volume":1189,"transactions":9,"vwap":1162},"2026-01-22",338300,{"date":1191,"open":755,"high":1057,"low":767,"close":1182,"change":358,"percent_change":803,"volume":1192,"transactions":9,"vwap":1182},"2026-01-21",519000,{"date":1194,"open":1181,"high":1181,"low":761,"close":943,"change":457,"percent_change":647,"volume":1195,"transactions":9,"vwap":943},"2026-01-20",860700,{"date":1197,"open":1154,"high":1154,"low":1040,"close":1040,"change":725,"percent_change":315,"volume":1198,"transactions":9,"vwap":1040},"2026-01-16",422400,{"date":1200,"open":1056,"high":1056,"low":1063,"close":1051,"change":738,"percent_change":490,"volume":1201,"transactions":9,"vwap":1051},"2026-01-15",361500,{"date":1203,"open":1058,"high":1154,"low":1181,"close":1058,"change":498,"percent_change":499,"volume":1204,"transactions":9,"vwap":1058},"2026-01-14",936000,{"date":1206,"open":1044,"high":1173,"low":1182,"close":1182,"change":173,"percent_change":306,"volume":1207,"transactions":9,"vwap":1182},"2026-01-13",397000,{"date":1209,"open":1040,"high":1181,"low":1158,"close":1040,"change":490,"percent_change":202,"volume":1210,"transactions":9,"vwap":1040},"2026-01-12",924200,{"date":1212,"open":1182,"high":1063,"low":1182,"close":1044,"change":468,"percent_change":358,"volume":1213,"transactions":9,"vwap":1044},"2026-01-09",621900,{"date":1215,"open":1158,"high":1044,"low":1158,"close":1182,"change":173,"percent_change":306,"volume":1216,"transactions":9,"vwap":1182},"2026-01-08",652900,{"date":1218,"open":1035,"high":1040,"low":1035,"close":1040,"change":231,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1040},"2026-01-07",0.28,234200,{"date":1222,"open":767,"high":755,"low":775,"close":757,"change":395,"percent_change":396,"volume":1223,"transactions":9,"vwap":757},"2026-01-06",393000,{"date":1225,"open":756,"high":754,"low":767,"close":943,"change":548,"percent_change":498,"volume":1226,"transactions":9,"vwap":943},"2026-01-05",481600,{"date":1228,"open":737,"high":756,"low":737,"close":775,"change":548,"percent_change":498,"volume":1229,"transactions":9,"vwap":775},"2026-01-02",404600,{"date":1231,"open":747,"high":735,"low":747,"close":734,"change":395,"percent_change":396,"volume":1232,"transactions":9,"vwap":734},"2025-12-31",402800,{"date":1234,"open":736,"high":737,"low":747,"close":783,"change":331,"percent_change":331,"volume":1235,"transactions":9,"vwap":783},"2025-12-30",227900,{"date":1237,"open":783,"high":783,"low":747,"close":783,"change":387,"percent_change":22,"volume":1238,"transactions":9,"vwap":783},"2025-12-29",562300,{"date":1240,"open":734,"high":729,"low":743,"close":766,"change":202,"percent_change":203,"volume":1241,"transactions":9,"vwap":766},"2025-12-26",457200,{"date":1243,"open":749,"high":734,"low":749,"close":734,"change":468,"percent_change":358,"volume":1244,"transactions":9,"vwap":734},"2025-12-24",121600,{"date":1246,"open":706,"high":747,"low":724,"close":747,"change":468,"percent_change":358,"volume":1247,"transactions":9,"vwap":747},"2025-12-23",276700,{"date":1249,"open":714,"high":743,"low":714,"close":698,"change":331,"percent_change":331,"volume":1250,"transactions":9,"vwap":698},"2025-12-22",473400,{"date":1252,"open":718,"high":698,"low":748,"close":698,"change":396,"percent_change":548,"volume":1253,"transactions":9,"vwap":698},"2025-12-19",277800,{"date":1255,"open":706,"high":774,"low":714,"close":706,"change":730,"percent_change":191,"volume":1256,"transactions":9,"vwap":706},"2025-12-18",286900,{"date":1258,"open":783,"high":729,"low":747,"close":734,"change":396,"percent_change":548,"volume":1259,"transactions":9,"vwap":734},"2025-12-17",456000,{"date":1261,"open":749,"high":737,"low":743,"close":742,"change":548,"percent_change":498,"volume":1262,"transactions":9,"vwap":742},"2025-12-16",299300,{"date":1264,"open":742,"high":783,"low":698,"close":774,"change":22,"percent_change":837,"volume":1265,"transactions":9,"vwap":774},"2025-12-15",759700,{"date":1267,"open":718,"high":749,"low":748,"close":748,"change":350,"percent_change":522,"volume":1268,"transactions":9,"vwap":748},"2025-12-12",298400,{"date":1270,"open":736,"high":737,"low":719,"close":749,"change":490,"percent_change":202,"volume":1271,"transactions":9,"vwap":749},"2025-12-11",235000,{"date":1273,"open":718,"high":747,"low":748,"close":747,"change":22,"percent_change":837,"volume":1274,"transactions":9,"vwap":747},"2025-12-10",201500,{"date":1276,"open":719,"high":742,"low":706,"close":706,"change":173,"percent_change":306,"volume":1277,"transactions":9,"vwap":706},"2025-12-09",289100,{"date":1279,"open":706,"high":774,"low":706,"close":719,"change":173,"percent_change":306,"volume":1280,"transactions":9,"vwap":719},"2025-12-08",234000,{"date":1282,"open":743,"high":766,"low":698,"close":774,"change":331,"percent_change":331,"volume":1283,"transactions":9,"vwap":774},"2025-12-05",267600,{"date":1285,"open":719,"high":774,"low":706,"close":774,"change":395,"percent_change":396,"volume":1286,"transactions":9,"vwap":774},"2025-12-04",313300,{"date":1288,"open":743,"high":737,"low":719,"close":749,"change":395,"percent_change":396,"volume":1289,"transactions":9,"vwap":749},"2025-12-03",359900,{"date":1291,"open":743,"high":749,"low":714,"close":743,"change":738,"percent_change":490,"volume":1292,"transactions":9,"vwap":743},"2025-12-02",281800,{"date":1294,"open":774,"high":774,"low":698,"close":749,"change":259,"percent_change":192,"volume":1295,"transactions":9,"vwap":749},"2025-12-01",556900,{"date":1297,"open":1163,"high":1057,"low":1163,"close":1057,"change":396,"percent_change":548,"volume":1298,"transactions":9,"vwap":1057},"2025-11-28",112700,{"date":1300,"open":762,"high":1182,"low":754,"close":1182,"change":498,"percent_change":499,"volume":1301,"transactions":9,"vwap":1182},"2025-11-26",175700,{"date":1303,"open":1177,"high":1177,"low":943,"close":754,"change":331,"percent_change":331,"volume":1304,"transactions":9,"vwap":754},"2025-11-25",453900,{"date":1306,"open":775,"high":755,"low":775,"close":754,"change":548,"percent_change":498,"volume":1307,"transactions":9,"vwap":754},"2025-11-24",209300,{"date":1309,"open":755,"high":755,"low":729,"close":761,"change":331,"percent_change":331,"volume":1310,"transactions":9,"vwap":761},"2025-11-21",286100,{"date":1312,"open":783,"high":762,"low":783,"close":761,"change":548,"percent_change":498,"volume":1313,"transactions":9,"vwap":761},"2025-11-20",574900,{"date":1315,"open":767,"high":755,"low":734,"close":729,"change":306,"percent_change":666,"volume":1316,"transactions":9,"vwap":729},"2025-11-19",529200,{"date":1318,"open":1035,"high":1177,"low":756,"close":757,"change":468,"percent_change":358,"volume":1319,"transactions":9,"vwap":757},"2025-11-18",263800,{"date":1321,"open":737,"high":757,"low":737,"close":775,"change":212,"percent_change":231,"volume":1322,"transactions":9,"vwap":775},"2025-11-17",319300,{"date":1324,"open":762,"high":755,"low":736,"close":742,"change":306,"percent_change":666,"volume":1325,"transactions":9,"vwap":742},"2025-11-14",327700,{"date":1327,"open":775,"high":757,"low":735,"close":767,"change":730,"percent_change":191,"volume":1328,"transactions":9,"vwap":767},"2025-11-13",431600,{"date":1330,"open":1057,"high":1057,"low":756,"close":1177,"change":173,"percent_change":306,"volume":1331,"transactions":9,"vwap":1177},"2025-11-12",242400,{"date":1333,"open":756,"high":1057,"low":756,"close":1039,"change":231,"percent_change":1219,"volume":1334,"transactions":9,"vwap":1039},"2025-11-11",132600,{"date":1336,"open":775,"high":757,"low":775,"close":756,"change":548,"percent_change":498,"volume":1337,"transactions":9,"vwap":756},"2025-11-10",128700,{"date":1339,"open":729,"high":757,"low":729,"close":735,"change":738,"percent_change":490,"volume":1340,"transactions":9,"vwap":735},"2025-11-07",278700,{"date":1342,"open":767,"high":761,"low":734,"close":775,"change":531,"percent_change":532,"volume":1343,"transactions":9,"vwap":775},"2025-11-06",750800,{"date":1345,"open":783,"high":737,"low":774,"close":766,"change":350,"percent_change":522,"volume":1346,"transactions":9,"vwap":766},"2025-11-05",1158900,{"date":1348,"open":734,"high":756,"low":742,"close":729,"change":548,"percent_change":498,"volume":1349,"transactions":9,"vwap":729},"2025-11-04",1269200,{"date":1351,"open":783,"high":775,"low":736,"close":742,"change":47,"percent_change":269,"volume":1352,"transactions":9,"vwap":742},"2025-11-03",328300,{"date":1354,"open":1162,"high":1040,"low":1162,"close":1182,"change":22,"percent_change":837,"volume":1355,"transactions":9,"vwap":1182},"2025-10-31",220300,{"date":1357,"open":729,"high":1035,"low":737,"close":1025,"change":490,"percent_change":202,"volume":1358,"transactions":9,"vwap":1025},"2025-10-30",473600,{"date":1360,"open":1177,"high":1040,"low":1025,"close":1035,"change":350,"percent_change":522,"volume":1361,"transactions":9,"vwap":1035},"2025-10-29",340300,{"date":1363,"open":1158,"high":1173,"low":1158,"close":1039,"change":738,"percent_change":490,"volume":1364,"transactions":9,"vwap":1039},"2025-10-28",184900,{"date":1366,"open":1177,"high":1044,"low":1177,"close":1057,"change":22,"percent_change":837,"volume":1367,"transactions":9,"vwap":1057},"2025-10-27",220200,{"date":1369,"open":1051,"high":1051,"low":1035,"close":1035,"change":725,"percent_change":315,"volume":1370,"transactions":9,"vwap":1035},"2025-10-24",248300,{"date":1372,"open":1177,"high":1040,"low":1162,"close":1182,"change":490,"percent_change":202,"volume":1373,"transactions":9,"vwap":1182},"2025-10-23",302100,{"date":1375,"open":1173,"high":1173,"low":1158,"close":1057,"change":395,"percent_change":396,"volume":1376,"transactions":9,"vwap":1057},"2025-10-22",509100,{"date":1378,"open":1040,"high":1040,"low":1177,"close":1039,"change":331,"percent_change":331,"volume":1379,"transactions":9,"vwap":1039},"2025-10-21",231700,{"date":1381,"open":1158,"high":1040,"low":1163,"close":1039,"change":498,"percent_change":499,"volume":1382,"transactions":9,"vwap":1039},"2025-10-20",194000,{"date":1384,"open":754,"high":1163,"low":757,"close":762,"change":173,"percent_change":306,"volume":1385,"transactions":9,"vwap":762},"2025-10-17",517100,{"date":1387,"open":755,"high":1163,"low":735,"close":1035,"change":168,"percent_change":1029,"volume":1388,"transactions":9,"vwap":1035},"2025-10-16",279600,{"date":1390,"open":943,"high":943,"low":742,"close":729,"change":387,"percent_change":22,"volume":1391,"transactions":9,"vwap":729},"2025-10-15",6018700,{"date":1393,"open":756,"high":756,"low":783,"close":783,"change":306,"percent_change":666,"volume":1394,"transactions":9,"vwap":783},"2025-10-14",144200,{"date":1396,"open":737,"high":761,"low":743,"close":761,"change":358,"percent_change":803,"volume":1397,"transactions":9,"vwap":761},"2025-10-13",244900,{"date":1399,"open":736,"high":736,"low":706,"close":747,"change":358,"percent_change":803,"volume":1400,"transactions":9,"vwap":747},"2025-10-10",709500,{"date":1402,"open":724,"high":706,"low":697,"close":724,"change":396,"percent_change":548,"volume":1403,"transactions":9,"vwap":724},"2025-10-09",277600,{"date":1405,"open":713,"high":743,"low":713,"close":688,"change":331,"percent_change":331,"volume":1406,"transactions":9,"vwap":688},"2025-10-08",173300,{"date":1408,"open":720,"high":720,"low":1409,"close":688,"change":387,"percent_change":22,"volume":1410,"transactions":9,"vwap":688},"2025-10-07",45.44,246700,{"date":1412,"open":841,"high":808,"low":882,"close":808,"change":738,"percent_change":490,"volume":1413,"transactions":9,"vwap":808},"2025-10-06",739100,{"date":1415,"open":713,"high":724,"low":841,"close":697,"change":396,"percent_change":548,"volume":1416,"transactions":9,"vwap":697},"2025-10-03",178500,{"date":1418,"open":799,"high":808,"low":882,"close":681,"change":395,"percent_change":396,"volume":1178,"transactions":9,"vwap":681},"2025-10-02",{"date":1420,"open":808,"high":724,"low":799,"close":690,"change":203,"percent_change":268,"volume":1421,"transactions":9,"vwap":690},"2025-10-01",450500,{"date":1423,"open":698,"high":719,"low":724,"close":714,"change":331,"percent_change":331,"volume":1424,"transactions":9,"vwap":714},"2025-09-30",1051000,{"date":1426,"open":720,"high":718,"low":708,"close":714,"change":468,"percent_change":358,"volume":1427,"transactions":9,"vwap":714},"2025-09-29",385800,{"date":1429,"open":713,"high":714,"low":808,"close":713,"change":490,"percent_change":202,"volume":1430,"transactions":9,"vwap":713},"2025-09-26",211800,{"date":1432,"open":688,"high":724,"low":690,"close":708,"change":173,"percent_change":306,"volume":1433,"transactions":9,"vwap":708},"2025-09-25",303000,{"date":1435,"open":749,"high":774,"low":720,"close":714,"change":725,"percent_change":315,"volume":1436,"transactions":9,"vwap":714},"2025-09-24",308500,{"date":1438,"open":747,"high":783,"low":719,"close":719,"change":350,"percent_change":522,"volume":1439,"transactions":9,"vwap":719},"2025-09-23",216500,{"date":1441,"open":742,"high":783,"low":747,"close":736,"change":738,"percent_change":490,"volume":1442,"transactions":9,"vwap":736},"2025-09-22",449400,{"date":1444,"open":783,"high":783,"low":749,"close":742,"change":738,"percent_change":490,"volume":1445,"transactions":9,"vwap":742},"2025-09-19",196900,{"date":1447,"open":766,"high":783,"low":698,"close":783,"change":738,"percent_change":490,"volume":1448,"transactions":9,"vwap":783},"2025-09-18",433400,{"date":1450,"open":735,"high":1158,"low":742,"close":734,"change":173,"percent_change":306,"volume":1451,"transactions":9,"vwap":734},"2025-09-17",434700,{"date":1453,"open":766,"high":735,"low":743,"close":735,"change":22,"percent_change":837,"volume":1454,"transactions":9,"vwap":735},"2025-09-16",1004600,{"date":1456,"open":706,"high":783,"low":720,"close":766,"change":837,"percent_change":131,"volume":1457,"transactions":9,"vwap":766},"2025-09-15",558500,{"date":1459,"open":708,"high":724,"low":882,"close":713,"change":548,"percent_change":498,"volume":1460,"transactions":9,"vwap":713},"2025-09-12",1063400,{"date":1462,"open":675,"high":720,"low":675,"close":690,"change":231,"percent_change":625,"volume":1463,"transactions":9,"vwap":690},"2025-09-11",674100,{"date":1465,"open":1466,"high":846,"low":976,"close":1005,"change":231,"percent_change":625,"volume":1467,"transactions":9,"vwap":1005},"2025-09-10",45.28,213200,{"date":1469,"open":872,"high":654,"low":520,"close":983,"change":202,"percent_change":203,"volume":1262,"transactions":9,"vwap":983},"2025-09-09",{"date":1471,"open":1472,"high":1473,"low":1474,"close":1473,"change":803,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2025-09-08",45.029999,45.26,45.0099983,0.53,866000,{"date":1478,"open":605,"high":857,"low":592,"close":546,"change":776,"percent_change":1479,"volume":1480,"transactions":9,"vwap":546},"2025-09-05",0.49,519900,{"date":1482,"open":1483,"high":455,"low":1483,"close":455,"change":1006,"percent_change":1007,"volume":1484,"transactions":9,"vwap":455},"2025-09-04",44.68,341600,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":168,"percent_change":560,"volume":1491,"transactions":9,"vwap":1490},"2025-09-03",44.53,44.64,44.4,44.63,339700,{"date":1493,"open":1494,"high":1487,"low":1495,"close":1496,"change":146,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2025-09-02",44.52,44.44,44.51,-0.43,569700,{"date":1500,"open":1501,"high":1502,"low":1501,"close":438,"change":738,"percent_change":490,"volume":1503,"transactions":9,"vwap":438},"2025-08-29",44.69,44.72,315500,{"date":1505,"open":1483,"high":1506,"low":1507,"close":1508,"change":490,"percent_change":202,"volume":1509,"transactions":9,"vwap":1508},"2025-08-28",44.73,44.67,44.71,301000,{"date":1511,"open":1512,"high":1506,"low":1512,"close":1506,"change":22,"percent_change":23,"volume":1513,"transactions":9,"vwap":1506},"2025-08-27",44.61,302800,{"date":1515,"open":429,"high":429,"low":1512,"close":429,"change":396,"percent_change":548,"volume":1516,"transactions":9,"vwap":429},"2025-08-26",248200,{"date":1518,"open":1519,"high":1488,"low":1519,"close":1488,"change":738,"percent_change":490,"volume":1520,"transactions":9,"vwap":1488},"2025-08-25",44.59,403500,{"date":1522,"open":417,"high":1508,"low":417,"close":1523,"change":213,"percent_change":116,"volume":1524,"transactions":9,"vwap":1523},"2025-08-22",44.65,485900,{"date":1526,"open":1527,"high":428,"low":417,"close":1496,"change":202,"percent_change":203,"volume":1528,"transactions":9,"vwap":1496},"2025-08-21",44.49,447400,{"date":1530,"open":1487,"high":1512,"low":1496,"close":1531,"change":173,"percent_change":306,"volume":1532,"transactions":9,"vwap":1531},"2025-08-20",44.55,490400,{"date":1534,"open":428,"high":1488,"low":428,"close":1535,"change":331,"percent_change":331,"volume":1536,"transactions":9,"vwap":1535},"2025-08-19",44.58,265200,{"date":1538,"open":1539,"high":1519,"low":1494,"close":1535,"change":395,"percent_change":396,"volume":1540,"transactions":9,"vwap":1535},"2025-08-18",44.57,627100,{"date":1542,"open":1531,"high":1543,"low":1531,"close":1539,"change":396,"percent_change":548,"volume":1544,"transactions":9,"vwap":1539},"2025-08-15",44.6,711200,{"date":1546,"open":1490,"high":1490,"low":1531,"close":1531,"change":599,"percent_change":38,"volume":1547,"transactions":9,"vwap":1531},"2025-08-14",288900,{"date":1549,"open":438,"high":438,"low":1490,"close":1523,"change":396,"percent_change":548,"volume":1550,"transactions":9,"vwap":1523},"2025-08-13",524200,{"date":1552,"open":1490,"high":1490,"low":1553,"close":1490,"change":387,"percent_change":22,"volume":1554,"transactions":9,"vwap":1490},"2025-08-12",44.56,285000,{"date":1556,"open":1531,"high":426,"low":1531,"close":1543,"change":468,"percent_change":358,"volume":1557,"transactions":9,"vwap":1543},"2025-08-11",308800,{"date":1559,"open":1535,"high":1535,"low":1560,"close":1531,"change":490,"percent_change":202,"volume":1561,"transactions":9,"vwap":1531},"2025-08-08",44.5,308400,{"date":1563,"open":1553,"high":1512,"low":1531,"close":1539,"change":387,"percent_change":22,"volume":1564,"transactions":9,"vwap":1539},"2025-08-07",388700,{"date":1566,"open":1553,"high":1539,"low":1567,"close":428,"change":725,"percent_change":315,"volume":1568,"transactions":9,"vwap":428},"2025-08-06",44.47,466700,{"date":1570,"open":438,"high":438,"low":428,"close":1519,"change":548,"percent_change":498,"volume":1571,"transactions":9,"vwap":1519},"2025-08-05",394400,{"date":1573,"open":1531,"high":1512,"low":1527,"close":1531,"change":202,"percent_change":203,"volume":1574,"transactions":9,"vwap":1531},"2025-08-04",371100,{"date":1576,"open":1577,"high":1519,"low":1577,"close":1519,"change":837,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1519},"2025-08-01",44.41,0.34,686000,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1495,"change":575,"percent_change":584,"volume":1584,"transactions":9,"vwap":1495},"2025-07-31",44.39,44.45,332900,{"date":1586,"open":411,"high":1577,"low":1587,"close":1588,"change":405,"percent_change":223,"volume":1589,"transactions":9,"vwap":1588},"2025-07-30",44.31,44.34,377800,{"date":1591,"open":411,"high":1583,"low":402,"close":1592,"change":231,"percent_change":625,"volume":1593,"transactions":9,"vwap":1592},"2025-07-29",44.42,925100,{"date":1595,"open":1596,"high":402,"low":384,"close":385,"change":738,"percent_change":490,"volume":1597,"transactions":9,"vwap":385},"2025-07-28",44.28,446900,{"date":1599,"open":1600,"high":402,"low":1600,"close":1601,"change":531,"percent_change":532,"volume":1602,"transactions":9,"vwap":1601},"2025-07-25",44.24,44.3,395400,{"date":1604,"open":1600,"high":1596,"low":1605,"close":394,"change":202,"percent_change":203,"volume":1606,"transactions":9,"vwap":394},"2025-07-24",44.19,559900,{"date":1608,"open":404,"high":385,"low":386,"close":1609,"change":173,"percent_change":306,"volume":1610,"transactions":9,"vwap":1609},"2025-07-23",44.26,487800,{"date":1612,"open":1587,"high":411,"low":1596,"close":385,"change":738,"percent_change":490,"volume":1613,"transactions":9,"vwap":385},"2025-07-22",281500,{"date":1615,"open":1588,"high":1616,"low":384,"close":1601,"change":22,"percent_change":23,"volume":1617,"transactions":9,"vwap":1601},"2025-07-21",44.43,670700,{"date":1619,"open":1596,"high":1596,"low":386,"close":1620,"change":173,"percent_change":306,"volume":1621,"transactions":9,"vwap":1620},"2025-07-18",44.23,410100,{"date":1623,"open":1588,"high":1624,"low":394,"close":1609,"change":203,"percent_change":268,"volume":1625,"transactions":9,"vwap":1609},"2025-07-17",44.36,527900,{"date":1627,"open":1592,"high":1567,"low":411,"close":1628,"change":306,"percent_change":340,"volume":1629,"transactions":9,"vwap":1628},"2025-07-16",44.35,1089200,{"date":1631,"open":428,"high":428,"low":1628,"close":1592,"change":405,"percent_change":223,"volume":1632,"transactions":9,"vwap":1592},"2025-07-15",542600,{"date":1634,"open":1635,"high":428,"low":1577,"close":1560,"change":738,"percent_change":490,"volume":1636,"transactions":9,"vwap":1560},"2025-07-14",44.46,738500,{"date":1638,"open":1560,"high":1519,"low":1635,"close":1496,"change":599,"percent_change":38,"volume":1639,"transactions":9,"vwap":1496},"2025-07-11",614600,{"date":1641,"open":1512,"high":1488,"low":1535,"close":1512,"change":738,"percent_change":490,"volume":1642,"transactions":9,"vwap":1512},"2025-07-10",448100,{"date":1644,"open":1543,"high":426,"low":1531,"close":426,"change":531,"percent_change":532,"volume":1645,"transactions":9,"vwap":426},"2025-07-09",456500,{"date":1647,"open":1539,"high":1508,"low":1496,"close":428,"change":725,"percent_change":315,"volume":1648,"transactions":9,"vwap":428},"2025-07-08",553700,{"date":1650,"open":1553,"high":1543,"low":1560,"close":1519,"change":396,"percent_change":548,"volume":1651,"transactions":9,"vwap":1519},"2025-07-07",885900,{"date":1653,"open":1488,"high":1488,"low":428,"close":1539,"change":173,"percent_change":306,"volume":1654,"transactions":9,"vwap":1539},"2025-07-03",232400,{"date":1656,"open":1487,"high":1543,"low":1560,"close":1543,"change":396,"percent_change":548,"volume":1657,"transactions":9,"vwap":1543},"2025-07-02",355500,{"date":1659,"open":1487,"high":1519,"low":1496,"close":1535,"change":203,"percent_change":268,"volume":1660,"transactions":9,"vwap":1535},"2025-07-01",382800,{"date":1662,"open":1488,"high":1501,"low":426,"close":1507,"change":575,"percent_change":776,"volume":1663,"transactions":9,"vwap":1507},"2025-06-30",522600,{"date":1665,"open":1527,"high":1488,"low":1527,"close":1539,"change":395,"percent_change":396,"volume":1645,"transactions":9,"vwap":1539},"2025-06-27",{"date":1667,"open":428,"high":1519,"low":1487,"close":1553,"change":548,"percent_change":498,"volume":1668,"transactions":9,"vwap":1553},"2025-06-26",702500,{"date":1670,"open":1531,"high":1553,"low":1635,"close":1494,"change":395,"percent_change":396,"volume":1671,"transactions":9,"vwap":1494},"2025-06-25",772800,{"date":1673,"open":1553,"high":1519,"low":1496,"close":1496,"change":405,"percent_change":223,"volume":1674,"transactions":9,"vwap":1496},"2025-06-24",575100,{"date":1676,"open":1539,"high":1519,"low":1527,"close":1519,"change":231,"percent_change":625,"volume":1677,"transactions":9,"vwap":1519},"2025-06-23",519800,{"date":1679,"open":1567,"high":1487,"low":1582,"close":1635,"change":22,"percent_change":23,"volume":1680,"transactions":9,"vwap":1635},"2025-06-20",598800,{"date":1682,"open":1560,"high":1539,"low":403,"close":1582,"change":730,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1582},"2025-06-18",-0.27,1595400,{"date":1686,"open":1494,"high":428,"low":417,"close":1496,"change":468,"percent_change":358,"volume":1687,"transactions":9,"vwap":1496},"2025-06-17",445300,{"date":1689,"open":1577,"high":1560,"low":1577,"close":1635,"change":387,"percent_change":22,"volume":1690,"transactions":9,"vwap":1635},"2025-06-16",829000,{"date":1692,"open":1560,"high":1560,"low":1577,"close":1616,"change":730,"percent_change":1683,"volume":1693,"transactions":9,"vwap":1616},"2025-06-13",634100,{"date":1695,"open":1567,"high":1553,"low":1567,"close":1531,"change":231,"percent_change":625,"volume":1696,"transactions":9,"vwap":1531},"2025-06-12",517500,{"date":1698,"open":1592,"high":1583,"low":1699,"close":1592,"change":498,"percent_change":499,"volume":1113,"transactions":9,"vwap":1592},"2025-06-11",44.37,{"date":1701,"open":411,"high":1577,"low":411,"close":411,"change":173,"percent_change":306,"volume":1702,"transactions":9,"vwap":411},"2025-06-10",457900,{"date":1704,"open":394,"high":1582,"low":394,"close":1624,"change":358,"percent_change":359,"volume":1705,"transactions":9,"vwap":1624},"2025-06-09",882500,{"date":1707,"open":1582,"high":1582,"low":386,"close":384,"change":306,"percent_change":340,"volume":1708,"transactions":9,"vwap":384},"2025-06-06",1004400,{"date":1710,"open":1699,"high":1616,"low":1596,"close":402,"change":738,"percent_change":490,"volume":1711,"transactions":9,"vwap":402},"2025-06-05",1102400,{"date":1713,"open":1628,"high":1577,"low":402,"close":411,"change":531,"percent_change":532,"volume":1714,"transactions":9,"vwap":411},"2025-06-04",957900,{"date":1716,"open":375,"high":1587,"low":394,"close":384,"change":490,"percent_change":725,"volume":1717,"transactions":9,"vwap":384},"2025-06-03",893200,{"date":1719,"open":1601,"high":1699,"low":394,"close":375,"change":249,"percent_change":513,"volume":1720,"transactions":9,"vwap":375},"2025-06-02",881700,{"date":1722,"open":1496,"high":1487,"low":1495,"close":1495,"change":599,"percent_change":38,"volume":1723,"transactions":9,"vwap":1495},"2025-05-30",368100,{"date":1725,"open":1577,"high":1539,"low":1577,"close":428,"change":548,"percent_change":498,"volume":1726,"transactions":9,"vwap":428},"2025-05-29",592000,{"date":1728,"open":1496,"high":1494,"low":1616,"close":1560,"change":173,"percent_change":306,"volume":1729,"transactions":9,"vwap":1560},"2025-05-28",348900,{"date":1731,"open":1577,"high":428,"low":1577,"close":1487,"change":168,"percent_change":560,"volume":1732,"transactions":9,"vwap":1487},"2025-05-27",1146200,{"date":1734,"open":1592,"high":1583,"low":403,"close":1577,"change":395,"percent_change":396,"volume":1735,"transactions":9,"vwap":1577},"2025-05-23",895200,{"date":1737,"open":1596,"high":1592,"low":1620,"close":1489,"change":531,"percent_change":532,"volume":1738,"transactions":9,"vwap":1489},"2025-05-22",1056300,{"date":1740,"open":1616,"high":1635,"low":384,"close":402,"change":223,"percent_change":250,"volume":1741,"transactions":9,"vwap":402},"2025-05-21",1764200,{"date":1743,"open":1494,"high":1487,"low":1583,"close":1560,"change":350,"percent_change":522,"volume":1744,"transactions":9,"vwap":1560},"2025-05-20",375400,{"date":1746,"open":1582,"high":1539,"low":1699,"close":1553,"change":173,"percent_change":306,"volume":1747,"transactions":9,"vwap":1553},"2025-05-19",619100,{"date":1749,"open":1483,"high":1483,"low":1539,"close":1519,"change":468,"percent_change":358,"volume":1750,"transactions":9,"vwap":1519},"2025-05-16",749100,{"date":1752,"open":1567,"high":1523,"low":1635,"close":428,"change":23,"percent_change":241,"volume":1753,"transactions":9,"vwap":428},"2025-05-15",1185200,{"date":1755,"open":417,"high":1496,"low":403,"close":403,"change":249,"percent_change":513,"volume":1756,"transactions":9,"vwap":403},"2025-05-14",1047500,{"date":1758,"open":1583,"high":1553,"low":1495,"close":1531,"change":531,"percent_change":532,"volume":1759,"transactions":9,"vwap":1531},"2025-05-13",449100,{"date":1761,"open":428,"high":428,"low":1489,"close":1567,"change":202,"percent_change":203,"volume":1762,"transactions":9,"vwap":1567},"2025-05-12",1820400,{"date":1764,"open":1553,"high":1512,"low":1527,"close":1496,"change":396,"percent_change":548,"volume":1765,"transactions":9,"vwap":1496},"2025-05-09",928000,{"date":1767,"open":1543,"high":1490,"low":417,"close":1527,"change":315,"percent_change":316,"volume":1768,"transactions":9,"vwap":1527},"2025-05-08",947400,{"date":1770,"open":1496,"high":426,"low":1496,"close":1543,"change":22,"percent_change":23,"volume":977,"transactions":9,"vwap":1543},"2025-05-07",{"date":1772,"open":1699,"high":1553,"low":1624,"close":1487,"change":231,"percent_change":625,"volume":1773,"transactions":9,"vwap":1487},"2025-05-06",521200,{"date":1775,"open":1583,"high":1583,"low":1699,"close":1489,"change":173,"percent_change":306,"volume":1776,"transactions":9,"vwap":1489},"2025-05-05",1652700,{"date":1778,"open":1616,"high":1560,"low":1489,"close":1616,"change":599,"percent_change":38,"volume":1779,"transactions":9,"vwap":1616},"2025-05-02",597300,{"date":1781,"open":1531,"high":1490,"low":1635,"close":1487,"change":666,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1487},"2025-05-01",-0.34,626200,{"date":1785,"open":1567,"high":1483,"low":1567,"close":1483,"change":213,"percent_change":116,"volume":1786,"transactions":9,"vwap":1483},"2025-04-30",614000,{"date":1788,"open":1577,"high":1539,"low":1577,"close":428,"change":22,"percent_change":23,"volume":1789,"transactions":9,"vwap":428},"2025-04-29",1252100,{"date":182,"open":384,"high":1494,"low":384,"close":1567,"change":776,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1567},0.5,2595600]