[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TRPA":3,"homepage-market-summary":29,"stock-historical-TRPA":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TRPA","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},"Hartford AAA CLO ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.1834,1.631592,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},39.001151,39.11,38.9449,39.034,-0.0328,-0.08,34716,39.27,38.44,18339.808785936257,67.6,2101,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 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",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"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":38,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"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":38},"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":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":184},365,1,1000,{"period_high":178,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},39.35,38.25,17154,6261392.00527,0.43,"2025-04-28",[185,188,198,208,218,228,238,246,256,266,273,282,290,301,307,314,323,328,334,342,351,358,368,377,386,395,401,409,417,425,433,440,446,454,461,468,475,482,488,494,501,507,514,521,528,534,543,549,558,565,572,578,584,591,596,602,608,614,620,625,631,638,644,650,656,660,664,670,676,680,685,691,697,702,707,711,716,722,726,732,736,740,745,750,753,756,759,763,767,770,774,777,780,785,789,792,795,799,801,804,808,815,817,820,823,827,832,835,840,842,846,851,855,860,865,868,871,873,876,881,885,889,894,899,904,907,912,917,923,926,930,935,940,945,951,956,961,966,971,977,983,990,997,1004,1007,1010,1016,1020,1025,1028,1035,1038,1041,1046,1052,1057,1060,1063,1066,1070,1074,1079,1081,1084,1088,1091,1094,1097,1101,1104,1106,1109,1112,1117,1122,1125,1130,1133,1138,1143,1145,1149,1151,1153,1156,1158,1160,1162,1164,1167,1170,1172,1174,1177,1180,1184,1190,1193,1197,1200,1203,1207,1211,1214,1218,1224,1226,1230,1232,1235,1237,1241,1244,1246,1249,1252,1255,1260,1263,1266,1271,1276,1281,1284,1288,1290,1293,1296,1302,1306,1310,1314,1317,1321,1324,1327,1332,1335,1340,1343,1347,1350,1352,1354,1359,1362,1365,1367,1370,1375,1380,1384,1387,1390,1393,1396,1399,1401,1404,1409,1413,1417,1422,1425,1428,1433,1436,1439,1443,1446,1448,1451,1453,1456,1462,1466,1468,1472,1476,1481,1486,1488,1492,1496,1499,1502,1504,1506,1509,1512,1517,1519,1521,1524,1526,1529,1532,1538,1542,1547,1551,1555,1560,1564,1570,1573,1576,1581,1586,1591,1593,1598,1601,1604,1607,1611,1615,1618,1620,1622,1629,1635,1640,1645,1647,1649,1651,1653,1656,1661,1663,1666,1668,1670,1672,1675,1679,1681,1684,1687,1689,1692,1695,1701,1705,1708,1712,1717,1720,1722,1724,1727,1729,1731,1733,1737,1740,1745,1749,1756,1760,1762,1764,1767,1770],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":186,"vwap":187},203,39.0053,{"date":189,"open":190,"high":191,"low":192,"close":20,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",38.95,39.085,38.8701,0.079,0.2,48606.0714,296,38.959,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",39.03,38.91,38.955,-0.005,-0.01,48458.067023,287,38.9605,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",38.99,38.8365,38.96,0.07,0.18,108931.5543,246,38.9409,{"date":219,"open":220,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",38.97,38.86,38.89,-0.04,-0.1,31648.946062,159,38.9221,{"date":229,"open":230,"high":231,"low":232,"close":230,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",38.93,38.94,38.8,0.0802,0.21,68188.965993,197,38.8835,{"date":239,"open":190,"high":190,"low":240,"close":241,"change":242,"percent_change":22,"volume":243,"transactions":244,"vwap":245},"2026-09-30",38.8456,38.8498,-0.0298,42539.78647,223,38.8988,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",39.05,38.81,38.8796,-0.1904,-0.49,31967.953715,173,38.8898,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",39.12,38.995,39.07,0.02,0.05,32133.5991,172,39.0432,{"date":267,"open":268,"high":268,"low":269,"close":248,"change":261,"percent_change":262,"volume":270,"transactions":271,"vwap":272},"2026-09-25",39.16,39.02,109633.2591,108,39.105,{"date":274,"open":275,"high":276,"low":277,"close":200,"change":278,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",39.04,39.0699,38.9553,0,83299.057686,193,39.0484,{"date":283,"open":275,"high":284,"low":231,"close":200,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",39.0625,0.005,0.01,14438.226823,97,39.0285,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",39.0254,39.08,38.9664,39.025,-0.025,-0.06,102153.6712,64,39.0499,{"date":302,"open":231,"high":303,"low":231,"close":248,"change":204,"percent_change":172,"volume":304,"transactions":305,"vwap":306},"2026-09-21",39.0999,102356.721488,91,39.0551,{"date":308,"open":260,"high":260,"low":309,"close":310,"change":311,"percent_change":52,"volume":312,"transactions":313,"vwap":265},"2026-09-18",39,39.06,0.04,34211.4805,259,{"date":315,"open":316,"high":317,"low":318,"close":269,"change":286,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",39.01,39.0375,38.98,0.03,257519.6712,103,39.0101,{"date":324,"open":309,"high":269,"low":231,"close":316,"change":213,"percent_change":214,"volume":325,"transactions":326,"vwap":327},"2026-09-16",85853.6712,230,39.0008,{"date":329,"open":210,"high":316,"low":330,"close":231,"change":278,"percent_change":278,"volume":331,"transactions":332,"vwap":333},"2026-09-15",38.87,164110.74909,84,38.9881,{"date":335,"open":210,"high":309,"low":336,"close":231,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",38.88,-0.0561,-0.14,17395.0458,116,38.965,{"date":343,"open":210,"high":269,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",38.9131,38.9961,0.0611,0.16,13826.5548,68,38.9818,{"date":352,"open":353,"high":220,"low":353,"close":354,"change":261,"percent_change":262,"volume":355,"transactions":356,"vwap":357},"2026-09-10",38.84,38.935,19839.485138,94,38.9077,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":262,"volume":365,"transactions":366,"vwap":367},"2026-09-09",38.895,38.9699,38.8459,38.915,0.0185,14881.6878,100,38.9382,{"date":369,"open":330,"high":212,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",38.8282,38.8965,-0.0485,-0.12,11681.73506,115,38.8683,{"date":378,"open":231,"high":190,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",38.896,38.945,0.0302,0.08,6560.51043,88,38.9233,{"date":387,"open":230,"high":388,"low":389,"close":390,"change":391,"percent_change":286,"volume":392,"transactions":393,"vwap":394},"2026-09-03",38.9495,38.8697,38.9148,0.0048,9292.196,70,38.9234,{"date":396,"open":230,"high":230,"low":397,"close":201,"change":398,"percent_change":213,"volume":399,"transactions":349,"vwap":400},"2026-09-02",38.85,0.0283,13144.5143,38.9101,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":-6,"volume":407,"transactions":349,"vwap":408},"2026-09-01",38.83,38.92,38.8817,-0.0009,27958.1354,38.8629,{"date":410,"open":404,"high":404,"low":411,"close":412,"change":413,"percent_change":319,"volume":414,"transactions":415,"vwap":416},"2026-08-31",38.825,38.8826,0.0126,7123.3264,155,38.8824,{"date":418,"open":419,"high":201,"low":419,"close":330,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",38.835,-0.18,-0.46,17680.57338,63,38.8793,{"date":426,"open":269,"high":248,"low":427,"close":248,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",38.9696,0.0575,0.15,6632.139486,74,39.0157,{"date":434,"open":275,"high":275,"low":231,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":423,"vwap":439},"2026-08-26",38.9925,0.0225,0.06,8915.2873,38.9928,{"date":441,"open":404,"high":309,"low":404,"close":220,"change":442,"percent_change":213,"volume":443,"transactions":444,"vwap":445},"2026-08-25",0.027,8446.6083,50,38.9728,{"date":447,"open":200,"high":200,"low":448,"close":449,"change":450,"percent_change":338,"volume":451,"transactions":452,"vwap":453},"2026-08-24",38.8601,38.943,-0.0537,14962.696567,90,38.9729,{"date":455,"open":200,"high":275,"low":456,"close":457,"change":458,"percent_change":172,"volume":459,"transactions":51,"vwap":460},"2026-08-21",38.982,38.9967,-0.0133,9835.9183,39.0089,{"date":462,"open":463,"high":463,"low":464,"close":316,"change":465,"percent_change":223,"volume":466,"transactions":415,"vwap":467},"2026-08-20",39.18,38.981,-0.0155,20142.9183,39.0239,{"date":469,"open":309,"high":470,"low":318,"close":470,"change":471,"percent_change":52,"volume":472,"transactions":473,"vwap":474},"2026-08-19",39.0255,0.0405,45944.1278,60,38.9861,{"date":476,"open":316,"high":316,"low":318,"close":477,"change":478,"percent_change":286,"volume":479,"transactions":480,"vwap":481},"2026-08-18",38.985,0.0033,14656.3632,79,38.989,{"date":483,"open":212,"high":210,"low":212,"close":484,"change":485,"percent_change":278,"volume":486,"transactions":51,"vwap":487},"2026-08-17",38.9817,0.0017,8027.4632,38.9794,{"date":489,"open":231,"high":210,"low":231,"close":318,"change":490,"percent_change":-6,"volume":491,"transactions":492,"vwap":493},"2026-08-14",-0.0017,19011.15218,77,38.9833,{"date":495,"open":221,"high":496,"low":221,"close":484,"change":497,"percent_change":214,"volume":498,"transactions":499,"vwap":500},"2026-08-13",38.9938,0.0717,55433.72354,151,38.956,{"date":502,"open":220,"high":220,"low":503,"close":201,"change":504,"percent_change":278,"volume":505,"transactions":299,"vwap":506},"2026-08-12",38.8509,0.0001,16849.2668,38.904,{"date":508,"open":212,"high":509,"low":221,"close":510,"change":511,"percent_change":224,"volume":512,"transactions":444,"vwap":513},"2026-08-11",38.9612,38.9099,-0.0401,10090.4478,38.9067,{"date":515,"open":330,"high":190,"low":397,"close":190,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-10",0.0501,0.13,8166.7706,66,38.9028,{"date":522,"open":212,"high":212,"low":353,"close":523,"change":524,"percent_change":262,"volume":525,"transactions":526,"vwap":527},"2026-08-07",38.8999,0.0199,17306.45626,53,38.9345,{"date":529,"open":397,"high":230,"low":530,"close":336,"change":531,"percent_change":261,"volume":532,"transactions":423,"vwap":533},"2026-08-06",38.8301,0.0073,8441.28966,38.8662,{"date":535,"open":230,"high":230,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-05",38.8107,38.8727,-0.0073,-0.02,4860.8414,45,38.8627,{"date":544,"open":404,"high":404,"low":545,"close":336,"change":172,"percent_change":22,"volume":546,"transactions":547,"vwap":548},"2026-08-04",38.868,3822.48656,36,38.8786,{"date":550,"open":551,"high":551,"low":552,"close":201,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-03",39.1,38.8007,0.035,0.09,7373.578775,92,38.911,{"date":559,"open":404,"high":404,"low":560,"close":561,"change":278,"percent_change":278,"volume":562,"transactions":563,"vwap":564},"2026-07-31",38.8373,38.875,8729.39601,110,38.8912,{"date":566,"open":220,"high":220,"low":403,"close":561,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-30",-0.11,-0.28,12203.61669,35,38.8463,{"date":573,"open":231,"high":574,"low":231,"close":477,"change":278,"percent_change":278,"volume":575,"transactions":576,"vwap":577},"2026-07-29",39.0234,4512.81213,44,38.9795,{"date":579,"open":275,"high":275,"low":580,"close":477,"change":285,"percent_change":286,"volume":581,"transactions":582,"vwap":583},"2026-07-28",38.9401,7282.4354,101,38.963,{"date":585,"open":318,"high":586,"low":587,"close":318,"change":278,"percent_change":278,"volume":588,"transactions":589,"vwap":590},"2026-07-27",39.0299,38.9301,5665.394694,37,38.9904,{"date":592,"open":200,"high":200,"low":318,"close":318,"change":593,"percent_change":-6,"volume":594,"transactions":480,"vwap":595},"2026-07-24",-0.0002,3416.915234,39.0114,{"date":597,"open":316,"high":316,"low":212,"close":598,"change":381,"percent_change":382,"volume":599,"transactions":600,"vwap":601},"2026-07-23",38.9802,174730.26323,86,38.9979,{"date":603,"open":316,"high":316,"low":604,"close":190,"change":285,"percent_change":286,"volume":605,"transactions":606,"vwap":607},"2026-07-22",38.926,50524.53043,73,38.9741,{"date":609,"open":309,"high":309,"low":610,"close":380,"change":319,"percent_change":382,"volume":611,"transactions":612,"vwap":613},"2026-07-21",38.9247,9848.29707,57,38.9465,{"date":615,"open":616,"high":231,"low":616,"close":363,"change":203,"percent_change":204,"volume":617,"transactions":618,"vwap":619},"2026-07-20",38.9,15174.78729,71,38.9329,{"date":621,"open":360,"high":622,"low":360,"close":404,"change":278,"percent_change":278,"volume":623,"transactions":589,"vwap":624},"2026-07-17",38.925,2772.4354,38.9134,{"date":626,"open":318,"high":318,"low":330,"close":404,"change":627,"percent_change":52,"volume":628,"transactions":629,"vwap":630},"2026-07-16",0.0402,29100.77956,162,38.9033,{"date":632,"open":220,"high":220,"low":633,"close":634,"change":204,"percent_change":172,"volume":635,"transactions":636,"vwap":637},"2026-07-15",38.8405,38.8798,9931.179838,114,38.8846,{"date":639,"open":231,"high":231,"low":255,"close":255,"change":640,"percent_change":382,"volume":641,"transactions":642,"vwap":643},"2026-07-14",0.0298,3866.894724,49,38.8938,{"date":645,"open":212,"high":212,"low":403,"close":221,"change":646,"percent_change":286,"volume":647,"transactions":648,"vwap":649},"2026-07-13",0.004,47661.514684,475,38.8565,{"date":651,"open":212,"high":212,"low":652,"close":653,"change":654,"percent_change":223,"volume":655,"transactions":9,"vwap":653},"2026-07-10",38.82,38.856,-0.014,18600,{"date":657,"open":658,"high":658,"low":403,"close":330,"change":261,"percent_change":262,"volume":659,"transactions":9,"vwap":330},"2026-07-09",38.897,9600,{"date":661,"open":258,"high":258,"low":662,"close":397,"change":285,"percent_change":286,"volume":663,"transactions":9,"vwap":397},"2026-07-08",38.834,5300,{"date":665,"open":336,"high":666,"low":249,"close":667,"change":668,"percent_change":22,"volume":669,"transactions":9,"vwap":667},"2026-07-07",38.908,38.845,-0.032,25500,{"date":671,"open":353,"high":230,"low":672,"close":673,"change":674,"percent_change":261,"volume":675,"transactions":9,"vwap":673},"2026-07-06",38.831,38.877,0.009,8000,{"date":677,"open":404,"high":404,"low":662,"close":545,"change":678,"percent_change":213,"volume":679,"transactions":9,"vwap":545},"2026-07-02",0.028,11100,{"date":681,"open":232,"high":222,"low":682,"close":353,"change":683,"percent_change":66,"volume":684,"transactions":9,"vwap":353},"2026-07-01",38.79,-0.018,13200,{"date":686,"open":616,"high":616,"low":687,"close":688,"change":689,"percent_change":286,"volume":690,"transactions":9,"vwap":688},"2026-06-30",38.801,38.858,0.003,17400,{"date":692,"open":260,"high":260,"low":652,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-06-29",38.855,-0.115,-0.3,11800,{"date":698,"open":699,"high":700,"low":212,"close":220,"change":296,"percent_change":297,"volume":701,"transactions":9,"vwap":220},"2026-06-26",39.040001,39.060001,8500,{"date":703,"open":231,"high":704,"low":231,"close":259,"change":705,"percent_change":261,"volume":706,"transactions":9,"vwap":259},"2026-06-25",39.029999,0.007,8700,{"date":708,"open":699,"high":699,"low":231,"close":709,"change":668,"percent_change":22,"volume":710,"transactions":9,"vwap":709},"2026-06-24",38.988,4300,{"date":712,"open":190,"high":713,"low":190,"close":269,"change":714,"percent_change":311,"volume":715,"transactions":9,"vwap":269},"2026-06-23",39.049999,0.015,12500,{"date":717,"open":718,"high":719,"low":220,"close":720,"change":261,"percent_change":262,"volume":721,"transactions":9,"vwap":720},"2026-06-22",39.0099983,39.023998,39.0050011,8100,{"date":723,"open":718,"high":724,"low":230,"close":477,"change":654,"percent_change":223,"volume":725,"transactions":9,"vwap":477},"2026-06-18",39.037998,4100,{"date":727,"open":259,"high":728,"low":729,"close":730,"change":731,"percent_change":437,"volume":701,"transactions":9,"vwap":730},"2026-06-17",39.039001,38.971,38.999,0.024,{"date":733,"open":212,"high":704,"low":231,"close":734,"change":285,"percent_change":286,"volume":735,"transactions":9,"vwap":734},"2026-06-16",38.975,5700,{"date":737,"open":212,"high":309,"low":738,"close":220,"change":731,"percent_change":437,"volume":739,"transactions":9,"vwap":220},"2026-06-15",38.937,15000,{"date":741,"open":222,"high":210,"low":222,"close":742,"change":743,"percent_change":223,"volume":744,"transactions":9,"vwap":742},"2026-06-12",38.946,-0.017,5200,{"date":746,"open":747,"high":747,"low":354,"close":583,"change":748,"percent_change":52,"volume":749,"transactions":9,"vwap":583},"2026-06-11",39.22,0.038,14900,{"date":751,"open":18,"high":18,"low":221,"close":622,"change":714,"percent_change":311,"volume":752,"transactions":9,"vwap":622},"2026-06-10",26800,{"date":754,"open":190,"high":212,"low":330,"close":201,"change":204,"percent_change":172,"volume":755,"transactions":9,"vwap":201},"2026-06-09",8600,{"date":757,"open":221,"high":231,"low":221,"close":404,"change":714,"percent_change":311,"volume":758,"transactions":9,"vwap":404},"2026-06-08",5600,{"date":760,"open":704,"high":704,"low":397,"close":761,"change":261,"percent_change":262,"volume":762,"transactions":9,"vwap":761},"2026-06-05",38.905,5400,{"date":764,"open":230,"high":230,"low":397,"close":765,"change":714,"percent_change":311,"volume":766,"transactions":9,"vwap":765},"2026-06-04",38.885,3100,{"date":768,"open":404,"high":769,"low":397,"close":330,"change":203,"percent_change":204,"volume":762,"transactions":9,"vwap":330},"2026-06-03",38.948,{"date":771,"open":718,"high":718,"low":403,"close":561,"change":772,"percent_change":223,"volume":773,"transactions":9,"vwap":561},"2026-06-02",-0.015,53100,{"date":775,"open":201,"high":231,"low":765,"close":222,"change":286,"percent_change":319,"volume":776,"transactions":9,"vwap":222},"2026-06-01",6500,{"date":778,"open":616,"high":404,"low":403,"close":336,"change":262,"percent_change":517,"volume":779,"transactions":9,"vwap":336},"2026-05-29",17700,{"date":781,"open":397,"high":397,"low":232,"close":403,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":403},"2026-05-28",-0.145,-0.37,4600,{"date":786,"open":190,"high":309,"low":787,"close":734,"change":788,"percent_change":437,"volume":735,"transactions":9,"vwap":734},"2026-05-27",38.919,0.025,{"date":790,"open":231,"high":791,"low":231,"close":190,"change":296,"percent_change":297,"volume":776,"transactions":9,"vwap":190},"2026-05-26",38.986,{"date":793,"open":24,"high":24,"low":212,"close":734,"change":748,"percent_change":52,"volume":794,"transactions":9,"vwap":734},"2026-05-22",5500,{"date":796,"open":797,"high":190,"low":404,"close":738,"change":798,"percent_change":172,"volume":744,"transactions":9,"vwap":738},"2026-05-21",38.947,-0.013,{"date":800,"open":210,"high":210,"low":380,"close":190,"change":319,"percent_change":382,"volume":735,"transactions":9,"vwap":190},"2026-05-20",{"date":802,"open":201,"high":230,"low":222,"close":404,"change":286,"percent_change":319,"volume":803,"transactions":9,"vwap":404},"2026-05-19",7800,{"date":805,"open":616,"high":230,"low":806,"close":201,"change":743,"percent_change":223,"volume":807,"transactions":9,"vwap":201},"2026-05-18",38.882,4200,{"date":809,"open":810,"high":811,"low":810,"close":812,"change":813,"percent_change":204,"volume":814,"transactions":9,"vwap":812},"2026-05-15",38.892,38.958,38.927,-0.003,2000,{"date":816,"open":330,"high":220,"low":330,"close":230,"change":285,"percent_change":286,"volume":663,"transactions":9,"vwap":230},"2026-05-14",{"date":818,"open":330,"high":318,"low":221,"close":622,"change":261,"percent_change":262,"volume":819,"transactions":9,"vwap":622},"2026-05-13",19000,{"date":821,"open":190,"high":190,"low":336,"close":761,"change":278,"percent_change":278,"volume":822,"transactions":9,"vwap":761},"2026-05-12",16900,{"date":824,"open":825,"high":231,"low":825,"close":761,"change":285,"percent_change":286,"volume":826,"transactions":9,"vwap":761},"2026-05-11",38.867,3600,{"date":828,"open":397,"high":829,"low":830,"close":616,"change":437,"percent_change":429,"volume":831,"transactions":9,"vwap":616},"2026-05-08",38.961,38.819,46000,{"date":833,"open":201,"high":201,"low":353,"close":353,"change":743,"percent_change":223,"volume":834,"transactions":9,"vwap":353},"2026-05-07",4400,{"date":836,"open":230,"high":230,"low":249,"close":837,"change":838,"percent_change":297,"volume":839,"transactions":9,"vwap":837},"2026-05-06",38.857,-0.023,9200,{"date":841,"open":616,"high":616,"low":232,"close":336,"change":788,"percent_change":437,"volume":803,"transactions":9,"vwap":336},"2026-05-05",{"date":843,"open":652,"high":844,"low":249,"close":693,"change":845,"percent_change":437,"volume":675,"transactions":9,"vwap":693},"2026-05-04",38.899,0.023,{"date":847,"open":222,"high":201,"low":249,"close":848,"change":849,"percent_change":286,"volume":850,"transactions":9,"vwap":848},"2026-05-01",38.832,0.002,7000,{"date":852,"open":330,"high":336,"low":853,"close":403,"change":278,"percent_change":278,"volume":854,"transactions":9,"vwap":403},"2026-04-30",38.781,8200,{"date":856,"open":699,"high":699,"low":682,"close":403,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":403},"2026-04-29",-0.127,-0.33,12600,{"date":861,"open":718,"high":718,"low":404,"close":862,"change":863,"percent_change":167,"volume":864,"transactions":9,"vwap":862},"2026-04-28",38.957,0.047,10300,{"date":866,"open":309,"high":309,"low":761,"close":201,"change":204,"percent_change":172,"volume":867,"transactions":9,"vwap":201},"2026-04-27",14700,{"date":869,"open":268,"high":268,"low":397,"close":404,"change":262,"percent_change":517,"volume":870,"transactions":9,"vwap":404},"2026-04-24",14500,{"date":872,"open":258,"high":258,"low":232,"close":330,"change":278,"percent_change":278,"volume":675,"transactions":9,"vwap":330},"2026-04-23",{"date":874,"open":404,"high":230,"low":662,"close":330,"change":553,"percent_change":554,"volume":875,"transactions":9,"vwap":330},"2026-04-22",3000,{"date":877,"open":353,"high":616,"low":878,"close":419,"change":879,"percent_change":338,"volume":880,"transactions":9,"vwap":419},"2026-04-21",38.817,-0.055,5100,{"date":882,"open":190,"high":190,"low":883,"close":222,"change":884,"percent_change":167,"volume":859,"transactions":9,"vwap":222},"2026-04-20",38.809,0.045,{"date":886,"open":652,"high":330,"low":887,"close":667,"change":261,"percent_change":262,"volume":888,"transactions":9,"vwap":667},"2026-04-17",38.78,13000,{"date":890,"open":222,"high":222,"low":891,"close":411,"change":66,"percent_change":892,"volume":893,"transactions":9,"vwap":411},"2026-04-16",38.771,-0.13,6800,{"date":895,"open":896,"high":222,"low":896,"close":561,"change":897,"percent_change":319,"volume":898,"transactions":9,"vwap":561},"2026-04-15",38.57,0.012,19200,{"date":900,"open":336,"high":222,"low":901,"close":902,"change":743,"percent_change":223,"volume":903,"transactions":9,"vwap":902},"2026-04-14",38.76,38.863,6200,{"date":905,"open":330,"high":336,"low":906,"close":336,"change":286,"percent_change":319,"volume":706,"transactions":9,"vwap":336},"2026-04-13",38.777,{"date":908,"open":221,"high":336,"low":909,"close":330,"change":910,"percent_change":347,"volume":911,"transactions":9,"vwap":330},"2026-04-10",38.75,0.061,17500,{"date":913,"open":397,"high":397,"low":914,"close":883,"change":915,"percent_change":22,"volume":916,"transactions":9,"vwap":883},"2026-04-09",38.73,-0.031,16300,{"date":918,"open":353,"high":919,"low":920,"close":353,"change":921,"percent_change":517,"volume":922,"transactions":9,"vwap":353},"2026-04-08",38.878,38.743,0.049,6000,{"date":924,"open":901,"high":232,"low":901,"close":925,"change":278,"percent_change":278,"volume":880,"transactions":9,"vwap":925},"2026-04-07",38.791,{"date":927,"open":928,"high":652,"low":928,"close":925,"change":929,"percent_change":554,"volume":794,"transactions":9,"vwap":925},"2026-04-06",38.69,0.034,{"date":931,"open":932,"high":232,"low":932,"close":933,"change":798,"percent_change":172,"volume":934,"transactions":9,"vwap":933},"2026-04-02",38.74,38.757,2100,{"date":936,"open":232,"high":232,"low":937,"close":938,"change":261,"percent_change":262,"volume":939,"transactions":9,"vwap":938},"2026-04-01",38.72,38.77,10500,{"date":941,"open":942,"high":887,"low":943,"close":909,"change":849,"percent_change":286,"volume":944,"transactions":9,"vwap":909},"2026-03-31",38.71,38.65,6900,{"date":946,"open":682,"high":353,"low":947,"close":948,"change":949,"percent_change":568,"volume":950,"transactions":9,"vwap":948},"2026-03-30",38.67,38.748,-0.107,9300,{"date":952,"open":201,"high":230,"low":953,"close":693,"change":954,"percent_change":373,"volume":955,"transactions":9,"vwap":693},"2026-03-27",38.846,-0.045,7200,{"date":957,"open":230,"high":230,"low":360,"close":616,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":616},"2026-03-26",-0.035,-0.09,1300,{"date":962,"open":404,"high":190,"low":249,"close":354,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":354},"2026-03-25",0.158,0.41,20100,{"date":967,"open":201,"high":231,"low":968,"close":906,"change":969,"percent_change":970,"volume":762,"transactions":9,"vwap":906},"2026-03-24",38.49,-0.089,-0.23,{"date":972,"open":973,"high":190,"low":974,"close":975,"change":976,"percent_change":52,"volume":721,"transactions":9,"vwap":975},"2026-03-23",38.668,38.48,38.866,0.037,{"date":978,"open":616,"high":979,"low":938,"close":980,"change":981,"percent_change":373,"volume":982,"transactions":9,"vwap":980},"2026-03-20",38.997,38.829,-0.047,26200,{"date":984,"open":269,"high":985,"low":397,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-03-19",39.14,38.876,-0.139,-0.36,14200,{"date":991,"open":353,"high":992,"low":403,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-03-18",39.09,39.014999,0.182,0.47,4900,{"date":998,"open":212,"high":999,"low":403,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-03-17",39.21,38.833,-0.122,-0.31,4700,{"date":1005,"open":999,"high":999,"low":948,"close":202,"change":845,"percent_change":437,"volume":1006,"transactions":9,"vwap":202},"2026-03-16",3800,{"date":1008,"open":887,"high":268,"low":25,"close":1009,"change":553,"percent_change":554,"volume":989,"transactions":9,"vwap":1009},"2026-03-13",38.932,{"date":1011,"open":914,"high":1012,"low":1013,"close":658,"change":1014,"percent_change":311,"volume":1015,"transactions":9,"vwap":658},"2026-03-12",39.13,38.493,0.017,11600,{"date":1017,"open":1018,"high":1018,"low":353,"close":336,"change":1019,"percent_change":420,"volume":735,"transactions":9,"vwap":336},"2026-03-11",39.2,-0.07,{"date":1021,"open":1022,"high":1022,"low":1023,"close":190,"change":261,"percent_change":262,"volume":1024,"transactions":9,"vwap":190},"2026-03-10",39.15,38.844,7600,{"date":1026,"open":985,"high":985,"low":230,"close":230,"change":262,"percent_change":517,"volume":1027,"transactions":9,"vwap":230},"2026-03-09",26600,{"date":1029,"open":1030,"high":1030,"low":1031,"close":336,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":336},"2026-03-06",39.19,38.692,0.17,0.44,11200,{"date":1036,"open":652,"high":330,"low":1037,"close":942,"change":567,"percent_change":568,"volume":864,"transactions":9,"vwap":942},"2026-03-05",38.6,{"date":1039,"open":718,"high":718,"low":943,"close":652,"change":223,"percent_change":224,"volume":1040,"transactions":9,"vwap":652},"2026-03-04",19900,{"date":1042,"open":201,"high":18,"low":1043,"close":221,"change":1044,"percent_change":1045,"volume":696,"transactions":9,"vwap":221},"2026-03-03",38.64,-0.058,-0.15,{"date":1047,"open":260,"high":260,"low":943,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-03-02",38.918,0.073,0.19,22400,{"date":1053,"open":258,"high":258,"low":1054,"close":667,"change":1055,"percent_change":37,"volume":1056,"transactions":9,"vwap":667},"2026-02-27",38.815,-0.185,9100,{"date":1058,"open":1059,"high":704,"low":318,"close":704,"change":319,"percent_change":382,"volume":1003,"transactions":9,"vwap":704},"2026-02-26",39.007,{"date":1061,"open":18,"high":18,"low":190,"close":309,"change":213,"percent_change":214,"volume":1062,"transactions":9,"vwap":309},"2026-02-25",11500,{"date":1064,"open":220,"high":700,"low":230,"close":230,"change":1019,"percent_change":420,"volume":1065,"transactions":9,"vwap":230},"2026-02-24",14000,{"date":1067,"open":318,"high":1068,"low":212,"close":309,"change":297,"percent_change":1045,"volume":1069,"transactions":9,"vwap":309},"2026-02-23",39.064999,25100,{"date":1071,"open":700,"high":700,"low":210,"close":700,"change":52,"percent_change":1072,"volume":1073,"transactions":9,"vwap":700},"2026-02-20",0.26,10900,{"date":1075,"open":713,"high":1076,"low":1077,"close":212,"change":204,"percent_change":172,"volume":1078,"transactions":9,"vwap":212},"2026-02-19",39.088001,38.941,80100,{"date":1080,"open":220,"high":699,"low":220,"close":220,"change":66,"percent_change":892,"volume":755,"transactions":9,"vwap":220},"2026-02-18",{"date":1082,"open":699,"high":713,"low":220,"close":269,"change":553,"percent_change":554,"volume":1083,"transactions":9,"vwap":269},"2026-02-17",10800,{"date":1085,"open":699,"high":713,"low":1086,"close":477,"change":296,"percent_change":297,"volume":1087,"transactions":9,"vwap":477},"2026-02-13",38.973,6400,{"date":1089,"open":463,"high":463,"low":404,"close":718,"change":261,"percent_change":262,"volume":1090,"transactions":9,"vwap":718},"2026-02-12",28400,{"date":1092,"open":481,"high":269,"low":1009,"close":210,"change":311,"percent_change":52,"volume":1093,"transactions":9,"vwap":210},"2026-02-11",12300,{"date":1095,"open":269,"high":713,"low":622,"close":190,"change":1019,"percent_change":420,"volume":1096,"transactions":9,"vwap":190},"2026-02-10",15600,{"date":1098,"open":269,"high":704,"low":1099,"close":269,"change":52,"percent_change":1072,"volume":1100,"transactions":9,"vwap":269},"2026-02-09",38.936,22300,{"date":1102,"open":734,"high":318,"low":404,"close":404,"change":286,"percent_change":319,"volume":1103,"transactions":9,"vwap":404},"2026-02-06",20400,{"date":1105,"open":210,"high":718,"low":201,"close":201,"change":297,"percent_change":1045,"volume":1015,"transactions":9,"vwap":201},"2026-02-05",{"date":1107,"open":201,"high":318,"low":222,"close":220,"change":52,"percent_change":1072,"volume":1108,"transactions":9,"vwap":220},"2026-02-04",40500,{"date":1110,"open":210,"high":210,"low":682,"close":330,"change":954,"percent_change":373,"volume":1111,"transactions":9,"vwap":330},"2026-02-03",15900,{"date":1113,"open":1114,"high":1114,"low":222,"close":363,"change":1115,"percent_change":1116,"volume":1034,"transactions":9,"vwap":363},"2026-02-02",39.17,0.055,0.14,{"date":1118,"open":1012,"high":1012,"low":221,"close":221,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":221},"2026-01-30",-0.16,-0.41,24500,{"date":1123,"open":713,"high":18,"low":210,"close":269,"change":223,"percent_change":224,"volume":1124,"transactions":9,"vwap":269},"2026-01-29",23300,{"date":1126,"open":1127,"high":18,"low":1128,"close":700,"change":172,"percent_change":22,"volume":1129,"transactions":9,"vwap":700},"2026-01-28",39.099998,39.0019989,7100,{"date":1131,"open":1068,"high":258,"low":718,"close":992,"change":203,"percent_change":204,"volume":1132,"transactions":9,"vwap":992},"2026-01-27",25400,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1136,"change":262,"percent_change":517,"volume":1137,"transactions":9,"vwap":1136},"2026-01-26",39.0040016,39.095001,16100,{"date":1139,"open":190,"high":1140,"low":190,"close":1141,"change":772,"percent_change":223,"volume":1142,"transactions":9,"vwap":1141},"2026-01-23",39.109,39.044998,20500,{"date":1144,"open":230,"high":992,"low":230,"close":700,"change":553,"percent_change":554,"volume":752,"transactions":9,"vwap":700},"2026-01-22",{"date":1146,"open":713,"high":260,"low":190,"close":1147,"change":553,"percent_change":554,"volume":1148,"transactions":9,"vwap":1147},"2026-01-21",39.025002,23600,{"date":1150,"open":269,"high":269,"low":212,"close":210,"change":262,"percent_change":517,"volume":880,"transactions":9,"vwap":210},"2026-01-20",{"date":1152,"open":699,"high":699,"low":231,"close":231,"change":286,"percent_change":319,"volume":794,"transactions":9,"vwap":231},"2026-01-16",{"date":1154,"open":718,"high":718,"low":404,"close":230,"change":286,"percent_change":319,"volume":1155,"transactions":9,"vwap":230},"2026-01-15",7400,{"date":1157,"open":318,"high":210,"low":201,"close":404,"change":879,"percent_change":338,"volume":659,"transactions":9,"vwap":404},"2026-01-14",{"date":1159,"open":330,"high":210,"low":330,"close":734,"change":286,"percent_change":319,"volume":1034,"transactions":9,"vwap":734},"2026-01-13",{"date":1161,"open":937,"high":718,"low":937,"close":341,"change":884,"percent_change":167,"volume":854,"transactions":9,"vwap":341},"2026-01-12",{"date":1163,"open":201,"high":729,"low":201,"close":404,"change":223,"percent_change":224,"volume":803,"transactions":9,"vwap":404},"2026-01-09",{"date":1165,"open":404,"high":718,"low":666,"close":212,"change":278,"percent_change":278,"volume":1166,"transactions":9,"vwap":212},"2026-01-08",12100,{"date":1168,"open":230,"high":210,"low":330,"close":212,"change":278,"percent_change":278,"volume":1169,"transactions":9,"vwap":212},"2026-01-07",9900,{"date":1171,"open":353,"high":210,"low":353,"close":212,"change":311,"percent_change":52,"volume":911,"transactions":9,"vwap":212},"2026-01-06",{"date":1173,"open":230,"high":210,"low":221,"close":404,"change":223,"percent_change":224,"volume":659,"transactions":9,"vwap":404},"2026-01-05",{"date":1175,"open":404,"high":220,"low":1176,"close":212,"change":262,"percent_change":517,"volume":870,"transactions":9,"vwap":212},"2026-01-02",38.861,{"date":1178,"open":201,"high":212,"low":403,"close":201,"change":261,"percent_change":262,"volume":1179,"transactions":9,"vwap":201},"2025-12-31",3700,{"date":1181,"open":616,"high":190,"low":1182,"close":222,"change":224,"percent_change":1183,"volume":955,"transactions":9,"vwap":222},"2025-12-30",38.864,-0.26,{"date":1185,"open":1186,"high":1012,"low":318,"close":210,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":210},"2025-12-29",39.080002,-0.065,-0.17,13500,{"date":1191,"open":210,"high":1186,"low":210,"close":1192,"change":286,"percent_change":319,"volume":875,"transactions":9,"vwap":1192},"2025-12-26",39.055,{"date":1194,"open":713,"high":713,"low":1195,"close":1141,"change":203,"percent_change":204,"volume":1196,"transactions":9,"vwap":1141},"2025-12-24",39.012001,1500,{"date":1198,"open":1199,"high":18,"low":1128,"close":713,"change":52,"percent_change":1072,"volume":675,"transactions":9,"vwap":713},"2025-12-23",39.068001,{"date":1201,"open":699,"high":1012,"low":190,"close":190,"change":959,"percent_change":970,"volume":1202,"transactions":9,"vwap":190},"2025-12-22",15500,{"date":1204,"open":1205,"high":1127,"low":212,"close":699,"change":167,"percent_change":116,"volume":1206,"transactions":9,"vwap":699},"2025-12-19",39.063999,16200,{"date":1208,"open":269,"high":1209,"low":404,"close":404,"change":204,"percent_change":172,"volume":1210,"transactions":9,"vwap":404},"2025-12-18",39.058998,35500,{"date":1212,"open":258,"high":258,"low":201,"close":230,"change":879,"percent_change":338,"volume":1213,"transactions":9,"vwap":230},"2025-12-17",30100,{"date":1215,"open":404,"high":1216,"low":404,"close":477,"change":1217,"percent_change":214,"volume":854,"transactions":9,"vwap":477},"2025-12-16",39.018002,0.069,{"date":1219,"open":309,"high":269,"low":201,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2025-12-15",38.916,-0.084,-0.22,21900,{"date":1225,"open":201,"high":718,"low":201,"close":309,"change":52,"percent_change":1072,"volume":701,"transactions":9,"vwap":309},"2025-12-12",{"date":1227,"open":336,"high":1228,"low":336,"close":616,"change":278,"percent_change":278,"volume":1229,"transactions":9,"vwap":616},"2025-12-11",38.954,9700,{"date":1231,"open":220,"high":718,"low":360,"close":616,"change":223,"percent_change":224,"volume":701,"transactions":9,"vwap":616},"2025-12-10",{"date":1233,"open":330,"high":309,"low":330,"close":231,"change":213,"percent_change":214,"volume":1234,"transactions":9,"vwap":231},"2025-12-09",3300,{"date":1236,"open":212,"high":212,"low":221,"close":330,"change":66,"percent_change":892,"volume":755,"transactions":9,"vwap":330},"2025-12-08",{"date":1238,"open":1239,"high":230,"low":201,"close":404,"change":278,"percent_change":278,"volume":1240,"transactions":9,"vwap":404},"2025-12-05",38.921,3400,{"date":1242,"open":353,"high":449,"low":353,"close":404,"change":261,"percent_change":262,"volume":1243,"transactions":9,"vwap":404},"2025-12-04",21400,{"date":1245,"open":404,"high":1099,"low":222,"close":616,"change":204,"percent_change":172,"volume":663,"transactions":9,"vwap":616},"2025-12-03",{"date":1247,"open":403,"high":190,"low":249,"close":201,"change":714,"percent_change":311,"volume":1248,"transactions":9,"vwap":201},"2025-12-02",15400,{"date":1250,"open":230,"high":230,"low":403,"close":360,"change":203,"percent_change":204,"volume":1251,"transactions":9,"vwap":360},"2025-12-01",7900,{"date":1253,"open":403,"high":1254,"low":403,"close":616,"change":714,"percent_change":311,"volume":1234,"transactions":9,"vwap":616},"2025-11-28",38.933,{"date":1256,"open":1257,"high":230,"low":688,"close":765,"change":1258,"percent_change":1259,"volume":663,"transactions":9,"vwap":765},"2025-11-26",38.886,-0.135,-0.35,{"date":1261,"open":720,"high":700,"low":1262,"close":269,"change":285,"percent_change":286,"volume":1251,"transactions":9,"vwap":269},"2025-11-25",39.0029984,{"date":1264,"open":1265,"high":992,"low":231,"close":993,"change":296,"percent_change":297,"volume":1051,"transactions":9,"vwap":993},"2025-11-24",39.035999,{"date":1267,"open":704,"high":1268,"low":231,"close":699,"change":1269,"percent_change":1270,"volume":1137,"transactions":9,"vwap":699},"2025-11-21",39.048,0.095,0.24,{"date":1272,"open":380,"high":1273,"low":354,"close":380,"change":1274,"percent_change":1019,"volume":1275,"transactions":9,"vwap":380},"2025-11-20",38.968,-0.027,5000,{"date":1277,"open":269,"high":269,"low":616,"close":1278,"change":1279,"percent_change":224,"volume":1280,"transactions":9,"vwap":1278},"2025-11-19",38.972,-0.038,6100,{"date":1282,"open":221,"high":18,"low":221,"close":718,"change":1283,"percent_change":554,"volume":867,"transactions":9,"vwap":718},"2025-11-18",0.036,{"date":1285,"open":699,"high":699,"low":919,"close":1286,"change":1287,"percent_change":1019,"volume":1243,"transactions":9,"vwap":1286},"2025-11-17",38.974,-0.026,{"date":1289,"open":309,"high":718,"low":404,"close":309,"change":1115,"percent_change":1116,"volume":1248,"transactions":9,"vwap":309},"2025-11-14",{"date":1291,"open":249,"high":220,"low":249,"close":380,"change":772,"percent_change":223,"volume":1292,"transactions":9,"vwap":380},"2025-11-13",25600,{"date":1294,"open":201,"high":210,"low":1295,"close":212,"change":884,"percent_change":167,"volume":903,"transactions":9,"vwap":212},"2025-11-12",38.871,{"date":1297,"open":1298,"high":1299,"low":1300,"close":363,"change":1187,"percent_change":1188,"volume":1301,"transactions":9,"vwap":363},"2025-11-11",38.951,38.969,38.852,3500,{"date":1303,"open":1009,"high":318,"low":222,"close":318,"change":1304,"percent_change":1050,"volume":1305,"transactions":9,"vwap":318},"2025-11-10",0.074,17300,{"date":1307,"open":330,"high":1308,"low":825,"close":1308,"change":714,"percent_change":311,"volume":1309,"transactions":9,"vwap":1308},"2025-11-07",38.906,3900,{"date":1311,"open":190,"high":190,"low":403,"close":1312,"change":1313,"percent_change":1045,"volume":715,"transactions":9,"vwap":1312},"2025-11-06",38.891,-0.059,{"date":1315,"open":353,"high":190,"low":403,"close":190,"change":437,"percent_change":429,"volume":1316,"transactions":9,"vwap":190},"2025-11-05",13800,{"date":1318,"open":1319,"high":230,"low":249,"close":222,"change":714,"percent_change":311,"volume":1320,"transactions":9,"vwap":222},"2025-11-04",38.865,12900,{"date":1322,"open":404,"high":1323,"low":403,"close":561,"change":286,"percent_change":319,"volume":735,"transactions":9,"vwap":561},"2025-11-03",38.929,{"date":1325,"open":1326,"high":230,"low":652,"close":1319,"change":731,"percent_change":437,"volume":996,"transactions":9,"vwap":1319},"2025-10-31",38.874,{"date":1328,"open":403,"high":545,"low":901,"close":1329,"change":1330,"percent_change":157,"volume":1331,"transactions":9,"vwap":1329},"2025-10-30",38.841,-0.164,23500,{"date":1333,"open":700,"high":260,"low":231,"close":720,"change":683,"percent_change":66,"volume":1334,"transactions":9,"vwap":720},"2025-10-29",12000,{"date":1336,"open":220,"high":700,"low":230,"close":1337,"change":1338,"percent_change":1270,"volume":1339,"transactions":9,"vwap":1337},"2025-10-28",39.022999,0.093,18400,{"date":1341,"open":1262,"high":700,"low":230,"close":230,"change":1342,"percent_change":1188,"volume":655,"transactions":9,"vwap":230},"2025-10-27",-0.066,{"date":1344,"open":700,"high":700,"low":404,"close":1345,"change":705,"percent_change":261,"volume":1346,"transactions":9,"vwap":1345},"2025-10-24",38.996,79400,{"date":1348,"open":212,"high":704,"low":201,"close":481,"change":981,"percent_change":373,"volume":1349,"transactions":9,"vwap":481},"2025-10-23",21300,{"date":1351,"open":230,"high":1265,"low":336,"close":1265,"change":910,"percent_change":347,"volume":1148,"transactions":9,"vwap":1265},"2025-10-22",{"date":1353,"open":704,"high":699,"low":557,"close":734,"change":285,"percent_change":286,"volume":1166,"transactions":9,"vwap":734},"2025-10-21",{"date":1355,"open":1356,"high":1357,"low":220,"close":220,"change":203,"percent_change":204,"volume":1358,"transactions":9,"vwap":220},"2025-10-20",38.984,39.027,5900,{"date":1360,"open":1361,"high":704,"low":1312,"close":734,"change":442,"percent_change":213,"volume":762,"transactions":9,"vwap":734},"2025-10-17",38.931,{"date":1363,"open":397,"high":769,"low":928,"close":769,"change":689,"percent_change":286,"volume":1364,"transactions":9,"vwap":769},"2025-10-16",9000,{"date":1366,"open":210,"high":259,"low":230,"close":380,"change":772,"percent_change":223,"volume":1275,"transactions":9,"vwap":380},"2025-10-15",{"date":1368,"open":909,"high":985,"low":909,"close":212,"change":1369,"percent_change":429,"volume":839,"transactions":9,"vwap":212},"2025-10-14",0.058,{"date":1371,"open":260,"high":260,"low":909,"close":1372,"change":1373,"percent_change":437,"volume":1374,"transactions":9,"vwap":1372},"2025-10-13",38.902,0.022,12800,{"date":1376,"open":718,"high":718,"low":336,"close":336,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":336},"2025-10-10",-0.096,-0.25,2400,{"date":1381,"open":652,"high":728,"low":652,"close":1382,"change":1383,"percent_change":261,"volume":875,"transactions":9,"vwap":1382},"2025-10-09",38.976,0.006,{"date":1385,"open":718,"high":718,"low":403,"close":220,"change":223,"percent_change":224,"volume":1386,"transactions":9,"vwap":220},"2025-10-08",28100,{"date":1388,"open":403,"high":718,"low":403,"close":718,"change":261,"percent_change":262,"volume":1389,"transactions":9,"vwap":718},"2025-10-07",27700,{"date":1391,"open":557,"high":210,"low":201,"close":210,"change":262,"percent_change":517,"volume":1392,"transactions":9,"vwap":210},"2025-10-06",27900,{"date":1394,"open":1395,"high":318,"low":616,"close":231,"change":437,"percent_change":429,"volume":1364,"transactions":9,"vwap":231},"2025-10-03",38.944,{"date":1397,"open":318,"high":210,"low":221,"close":336,"change":954,"percent_change":373,"volume":1398,"transactions":9,"vwap":336},"2025-10-02",60200,{"date":1400,"open":220,"high":318,"low":222,"close":622,"change":929,"percent_change":554,"volume":1374,"transactions":9,"vwap":622},"2025-10-01",{"date":1402,"open":938,"high":190,"low":938,"close":1312,"change":798,"percent_change":172,"volume":1403,"transactions":9,"vwap":1312},"2025-09-30",13300,{"date":1405,"open":220,"high":220,"low":330,"close":506,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":506},"2025-09-29",-0.206,-0.53,7300,{"date":1410,"open":1018,"high":1018,"low":1411,"close":18,"change":705,"percent_change":261,"volume":1412,"transactions":9,"vwap":18},"2025-09-26",38.952,14600,{"date":1414,"open":700,"high":258,"low":230,"close":1415,"change":311,"percent_change":52,"volume":1416,"transactions":9,"vwap":1415},"2025-09-25",39.103,33900,{"date":1418,"open":1186,"high":992,"low":269,"close":1419,"change":1420,"percent_change":959,"volume":1421,"transactions":9,"vwap":1419},"2025-09-24",39.063,-0.037,13600,{"date":1423,"open":201,"high":1127,"low":201,"close":1127,"change":286,"percent_change":319,"volume":1424,"transactions":9,"vwap":1127},"2025-09-23",17800,{"date":1426,"open":1186,"high":992,"low":210,"close":992,"change":1427,"percent_change":167,"volume":725,"transactions":9,"vwap":992},"2025-09-22",0.046,{"date":1429,"open":220,"high":1430,"low":220,"close":1431,"change":674,"percent_change":261,"volume":1432,"transactions":9,"vwap":1431},"2025-09-19",39.123,39.043999,4500,{"date":1434,"open":463,"high":463,"low":210,"close":1435,"change":203,"percent_change":204,"volume":1129,"transactions":9,"vwap":1435},"2025-09-18",39.035,{"date":1437,"open":212,"high":1438,"low":212,"close":699,"change":1019,"percent_change":420,"volume":1015,"transactions":9,"vwap":699},"2025-09-17",39.114,{"date":1440,"open":1127,"high":18,"low":1441,"close":18,"change":553,"percent_change":554,"volume":1442,"transactions":9,"vwap":18},"2025-09-16",39.016998,6600,{"date":1444,"open":212,"high":258,"low":397,"close":1445,"change":286,"percent_change":319,"volume":679,"transactions":9,"vwap":1445},"2025-09-15",39.075001,{"date":1447,"open":220,"high":258,"low":220,"close":1068,"change":714,"percent_change":311,"volume":725,"transactions":9,"vwap":1068},"2025-09-12",{"date":1449,"open":231,"high":1127,"low":231,"close":713,"change":319,"percent_change":382,"volume":1450,"transactions":9,"vwap":713},"2025-09-11",35100,{"date":1452,"open":1018,"high":1018,"low":404,"close":269,"change":884,"percent_change":167,"volume":669,"transactions":9,"vwap":269},"2025-09-10",{"date":1454,"open":212,"high":309,"low":616,"close":734,"change":958,"percent_change":959,"volume":1455,"transactions":9,"vwap":734},"2025-09-09",18200,{"date":1457,"open":718,"high":1458,"low":404,"close":718,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":718},"2025-09-08",39.098,0.091,0.23,6700,{"date":1463,"open":1048,"high":210,"low":201,"close":787,"change":1464,"percent_change":1465,"volume":715,"transactions":9,"vwap":787},"2025-09-05",-0.104,-0.27,{"date":1467,"open":729,"high":1337,"low":616,"close":1337,"change":743,"percent_change":223,"volume":758,"transactions":9,"vwap":1337},"2025-09-04",{"date":1469,"open":353,"high":699,"low":353,"close":699,"change":1470,"percent_change":167,"volume":1471,"transactions":9,"vwap":699},"2025-09-03",0.048,5800,{"date":1473,"open":713,"high":713,"low":1474,"close":1475,"change":203,"percent_change":204,"volume":1096,"transactions":9,"vwap":1475},"2025-09-02",38.837,38.992,{"date":1477,"open":222,"high":1478,"low":336,"close":979,"change":1479,"percent_change":1072,"volume":1480,"transactions":9,"vwap":979},"2025-08-29",39.015999,0.103,13900,{"date":1482,"open":353,"high":616,"low":353,"close":1483,"change":1484,"percent_change":1485,"volume":1062,"transactions":9,"vwap":1483},"2025-08-28",38.894,-0.174,-0.45,{"date":1487,"open":1114,"high":1114,"low":718,"close":1199,"change":689,"percent_change":286,"volume":1251,"transactions":9,"vwap":1199},"2025-08-27",{"date":1489,"open":718,"high":1490,"low":718,"close":1068,"change":278,"percent_change":278,"volume":1491,"transactions":9,"vwap":1068},"2025-08-26",39.098999,9400,{"date":1493,"open":1494,"high":1186,"low":318,"close":1068,"change":203,"percent_change":204,"volume":1495,"transactions":9,"vwap":1068},"2025-08-25",39.030998,18000,{"date":1497,"open":1498,"high":1018,"low":704,"close":260,"change":311,"percent_change":52,"volume":916,"transactions":9,"vwap":260},"2025-08-22",39.084999,{"date":1500,"open":336,"high":1127,"low":336,"close":704,"change":172,"percent_change":22,"volume":1501,"transactions":9,"vwap":704},"2025-08-21",10700,{"date":1503,"open":190,"high":992,"low":231,"close":700,"change":382,"percent_change":234,"volume":867,"transactions":9,"vwap":700},"2025-08-20",{"date":1505,"open":1030,"high":1030,"low":231,"close":318,"change":373,"percent_change":1002,"volume":1432,"transactions":9,"vwap":318},"2025-08-19",{"date":1507,"open":1127,"high":1127,"low":230,"close":1127,"change":1050,"percent_change":1508,"volume":1051,"transactions":9,"vwap":1127},"2025-08-18",0.49,{"date":1510,"open":1127,"high":1127,"low":201,"close":201,"change":1511,"percent_change":567,"volume":1223,"transactions":9,"vwap":201},"2025-08-15",-0.044,{"date":1513,"open":1514,"high":260,"low":1515,"close":1228,"change":1516,"percent_change":262,"volume":944,"transactions":9,"vwap":1228},"2025-08-14",39.062,38.914,0.019,{"date":1518,"open":993,"high":1127,"low":404,"close":354,"change":285,"percent_change":286,"volume":1491,"transactions":9,"vwap":354},"2025-08-13",{"date":1520,"open":212,"high":260,"low":201,"close":230,"change":285,"percent_change":286,"volume":1305,"transactions":9,"vwap":230},"2025-08-12",{"date":1522,"open":1312,"high":212,"low":222,"close":622,"change":286,"percent_change":319,"volume":1523,"transactions":9,"vwap":622},"2025-08-11",10400,{"date":1525,"open":992,"high":992,"low":616,"close":363,"change":203,"percent_change":204,"volume":1364,"transactions":9,"vwap":363},"2025-08-08",{"date":1527,"open":616,"high":1395,"low":221,"close":404,"change":223,"percent_change":224,"volume":1528,"transactions":9,"vwap":404},"2025-08-07",10000,{"date":1530,"open":1127,"high":1127,"low":914,"close":212,"change":1531,"percent_change":262,"volume":749,"transactions":9,"vwap":212},"2025-08-06",0.018,{"date":1533,"open":718,"high":269,"low":353,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2025-08-05",38.942,-0.093,-0.24,9800,{"date":1539,"open":1540,"high":1540,"low":330,"close":1435,"change":1269,"percent_change":1270,"volume":1541,"transactions":9,"vwap":1435},"2025-08-04",39.049,17600,{"date":1543,"open":220,"high":220,"low":1544,"close":231,"change":1545,"percent_change":1050,"volume":1546,"transactions":9,"vwap":231},"2025-08-01",38.822,0.075,8900,{"date":1548,"open":231,"high":477,"low":1549,"close":1319,"change":1550,"percent_change":1465,"volume":1155,"transactions":9,"vwap":1319},"2025-07-31",38.862,-0.105,{"date":1552,"open":210,"high":309,"low":622,"close":220,"change":1378,"percent_change":1553,"volume":1554,"transactions":9,"vwap":220},"2025-07-30",-0.64,15100,{"date":1556,"open":1557,"high":178,"low":1195,"close":747,"change":1558,"percent_change":1559,"volume":1501,"transactions":9,"vwap":747},"2025-07-29",39.077999,0.145,0.37,{"date":1561,"open":1562,"high":258,"low":210,"close":1445,"change":1563,"percent_change":373,"volume":1087,"transactions":9,"vwap":1445},"2025-07-28",39.011002,-0.046,{"date":1565,"open":1186,"high":1018,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":755,"transactions":9,"vwap":1567},"2025-07-25",39.0079994,39.121,0.141,0.36,{"date":1571,"open":1114,"high":1114,"low":318,"close":318,"change":1572,"percent_change":111,"volume":1129,"transactions":9,"vwap":318},"2025-07-24",-0.154,{"date":1574,"open":404,"high":1114,"low":404,"close":1575,"change":674,"percent_change":261,"volume":1537,"transactions":9,"vwap":1575},"2025-07-23",39.134,{"date":1577,"open":220,"high":1114,"low":220,"close":1578,"change":1579,"percent_change":1580,"volume":807,"transactions":9,"vwap":1578},"2025-07-22",39.125,0.044,0.11,{"date":1582,"open":1583,"high":268,"low":220,"close":1584,"change":1585,"percent_change":373,"volume":762,"transactions":9,"vwap":1584},"2025-07-21",39.122,39.081001,-0.048,{"date":1587,"open":699,"high":1012,"low":190,"close":1588,"change":1589,"percent_change":429,"volume":1590,"transactions":9,"vwap":1588},"2025-07-18",39.129,0.059,6300,{"date":1592,"open":258,"high":1012,"low":212,"close":260,"change":66,"percent_change":892,"volume":834,"transactions":9,"vwap":260},"2025-07-17",{"date":1594,"open":616,"high":258,"low":616,"close":258,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":258},"2025-07-16",0.107,0.27,12400,{"date":1599,"open":1114,"high":1114,"low":1308,"close":1600,"change":838,"percent_change":297,"volume":834,"transactions":9,"vwap":1600},"2025-07-15",39.013,{"date":1602,"open":1114,"high":1114,"low":557,"close":1265,"change":1603,"percent_change":311,"volume":701,"transactions":9,"vwap":1265},"2025-07-14",0.016,{"date":1605,"open":1127,"high":1127,"low":330,"close":269,"change":338,"percent_change":988,"volume":1606,"transactions":9,"vwap":269},"2025-07-11",29100,{"date":1608,"open":260,"high":747,"low":616,"close":268,"change":1609,"percent_change":1610,"volume":696,"transactions":9,"vwap":268},"2025-07-10",0.201,0.52,{"date":1612,"open":1012,"high":1012,"low":330,"close":197,"change":1613,"percent_change":172,"volume":1614,"transactions":9,"vwap":197},"2025-07-09",-0.011,66300,{"date":1616,"open":985,"high":985,"low":231,"close":220,"change":429,"percent_change":1617,"volume":1424,"transactions":9,"vwap":220},"2025-07-08",0.39,{"date":1619,"open":232,"high":404,"low":232,"close":652,"change":1019,"percent_change":420,"volume":1024,"transactions":9,"vwap":652},"2025-07-07",{"date":1621,"open":985,"high":985,"low":222,"close":222,"change":539,"percent_change":66,"volume":1003,"transactions":9,"vwap":222},"2025-07-03",{"date":1623,"open":616,"high":1624,"low":1625,"close":201,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":201},"2025-07-02",38.979,38.796,0.112,0.29,7500,{"date":1630,"open":309,"high":309,"low":938,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2025-07-01",38.798,-0.082,-0.21,19500,{"date":1636,"open":221,"high":220,"low":1637,"close":336,"change":1638,"percent_change":1116,"volume":1639,"transactions":9,"vwap":336},"2025-06-30",38.772,0.053,26000,{"date":1641,"open":887,"high":500,"low":909,"close":1642,"change":1643,"percent_change":1644,"volume":1248,"transactions":9,"vwap":1642},"2025-06-27",38.827,-0.114,-0.29,{"date":1646,"open":463,"high":463,"low":404,"close":1077,"change":954,"percent_change":373,"volume":679,"transactions":9,"vwap":1077},"2025-06-26",{"date":1648,"open":1186,"high":992,"low":616,"close":791,"change":1279,"percent_change":224,"volume":1537,"transactions":9,"vwap":791},"2025-06-25",{"date":1650,"open":18,"high":258,"low":1059,"close":719,"change":1304,"percent_change":1050,"volume":1408,"transactions":9,"vwap":719},"2025-06-24",{"date":1652,"open":616,"high":260,"low":221,"close":190,"change":705,"percent_change":261,"volume":776,"transactions":9,"vwap":190},"2025-06-23",{"date":1654,"open":713,"high":713,"low":1655,"close":449,"change":1420,"percent_change":959,"volume":922,"transactions":9,"vwap":449},"2025-06-20",38.907,{"date":1657,"open":210,"high":999,"low":1658,"close":318,"change":1659,"percent_change":1660,"volume":1015,"transactions":9,"vwap":318},"2025-06-18",38.881,0.098,0.25,{"date":1662,"open":1298,"high":318,"low":397,"close":806,"change":1585,"percent_change":373,"volume":1316,"transactions":9,"vwap":806},"2025-06-17",{"date":1664,"open":220,"high":309,"low":682,"close":230,"change":286,"percent_change":319,"volume":1665,"transactions":9,"vwap":230},"2025-06-16",18700,{"date":1667,"open":221,"high":231,"low":221,"close":404,"change":539,"percent_change":66,"volume":1358,"transactions":9,"vwap":404},"2025-06-13",{"date":1669,"open":230,"high":231,"low":616,"close":231,"change":788,"percent_change":437,"volume":784,"transactions":9,"vwap":231},"2025-06-12",{"date":1671,"open":222,"high":231,"low":330,"close":363,"change":286,"percent_change":319,"volume":1442,"transactions":9,"vwap":363},"2025-06-11",{"date":1673,"open":190,"high":212,"low":222,"close":761,"change":296,"percent_change":297,"volume":1674,"transactions":9,"vwap":761},"2025-06-10",141500,{"date":1676,"open":190,"high":190,"low":1677,"close":230,"change":278,"percent_change":278,"volume":1678,"transactions":9,"vwap":230},"2025-06-09",38.912,46300,{"date":1680,"open":1624,"high":210,"low":1295,"close":230,"change":262,"percent_change":517,"volume":1129,"transactions":9,"vwap":230},"2025-06-06",{"date":1682,"open":220,"high":220,"low":1683,"close":336,"change":1014,"percent_change":311,"volume":1309,"transactions":9,"vwap":336},"2025-06-05",38.818,{"date":1685,"open":201,"high":190,"low":403,"close":902,"change":1274,"percent_change":1019,"volume":1686,"transactions":9,"vwap":902},"2025-06-04",27800,{"date":1688,"open":221,"high":231,"low":914,"close":222,"change":278,"percent_change":278,"volume":1093,"transactions":9,"vwap":222},"2025-06-03",{"date":1690,"open":336,"high":190,"low":249,"close":222,"change":1579,"percent_change":1580,"volume":1691,"transactions":9,"vwap":222},"2025-06-02",10100,{"date":1693,"open":353,"high":404,"low":652,"close":953,"change":285,"percent_change":286,"volume":1694,"transactions":9,"vwap":953},"2025-05-30",11700,{"date":1696,"open":221,"high":221,"low":1697,"close":1329,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1329},"2025-05-29",38.813,-0.126,-0.32,1400,{"date":1702,"open":699,"high":713,"low":404,"close":1703,"change":1704,"percent_change":66,"volume":1015,"transactions":9,"vwap":1703},"2025-05-28",38.967,-0.019,{"date":1706,"open":992,"high":992,"low":179,"close":791,"change":278,"percent_change":278,"volume":1707,"transactions":9,"vwap":791},"2025-05-27",22000,{"date":1709,"open":309,"high":309,"low":1099,"close":791,"change":1710,"percent_change":145,"volume":1711,"transactions":9,"vwap":791},"2025-05-23",-0.074,17900,{"date":1713,"open":190,"high":1714,"low":190,"close":700,"change":1715,"percent_change":1716,"volume":1686,"transactions":9,"vwap":700},"2025-05-22",39.25,0.137,0.35,{"date":1718,"open":810,"high":230,"low":810,"close":1719,"change":743,"percent_change":223,"volume":1442,"transactions":9,"vwap":1719},"2025-05-21",38.923,{"date":1721,"open":221,"high":231,"low":221,"close":231,"change":296,"percent_change":297,"volume":1129,"transactions":9,"vwap":231},"2025-05-20",{"date":1723,"open":652,"high":210,"low":652,"close":341,"change":286,"percent_change":319,"volume":1491,"transactions":9,"vwap":341},"2025-05-19",{"date":1725,"open":212,"high":220,"low":230,"close":202,"change":772,"percent_change":223,"volume":1726,"transactions":9,"vwap":202},"2025-05-16",19300,{"date":1728,"open":397,"high":220,"low":397,"close":220,"change":311,"percent_change":52,"volume":1403,"transactions":9,"vwap":220},"2025-05-15",{"date":1730,"open":309,"high":309,"low":222,"close":230,"change":311,"percent_change":52,"volume":1223,"transactions":9,"vwap":230},"2025-05-14",{"date":1732,"open":765,"high":318,"low":330,"close":222,"change":678,"percent_change":213,"volume":944,"transactions":9,"vwap":222},"2025-05-13",{"date":1734,"open":269,"high":269,"low":652,"close":1549,"change":1735,"percent_change":1270,"volume":1736,"transactions":9,"vwap":1549},"2025-05-12",0.092,22900,{"date":1738,"open":901,"high":616,"low":937,"close":938,"change":813,"percent_change":204,"volume":1739,"transactions":9,"vwap":938},"2025-05-09",26100,{"date":1741,"open":932,"high":403,"low":932,"close":1742,"change":1743,"percent_change":382,"volume":1744,"transactions":9,"vwap":1742},"2025-05-08",38.773,0.032,1700,{"date":1746,"open":928,"high":1747,"low":928,"close":1748,"change":705,"percent_change":261,"volume":903,"transactions":9,"vwap":1748},"2025-05-07",38.745,38.741,{"date":1750,"open":914,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1056,"transactions":9,"vwap":1753},"2025-05-06",38.782,38.68,38.734,-0.076,-0.2,{"date":1757,"open":1758,"high":1759,"low":1758,"close":249,"change":554,"percent_change":1460,"volume":1240,"transactions":9,"vwap":249},"2025-05-05",38.7,38.842,{"date":1761,"open":411,"high":902,"low":937,"close":937,"change":172,"percent_change":22,"volume":1309,"transactions":9,"vwap":937},"2025-05-02",{"date":1763,"open":221,"high":616,"low":909,"close":909,"change":879,"percent_change":338,"volume":1166,"transactions":9,"vwap":909},"2025-05-01",{"date":1765,"open":914,"high":1766,"low":1043,"close":1766,"change":437,"percent_change":429,"volume":744,"transactions":9,"vwap":1766},"2025-04-30",38.805,{"date":1768,"open":1769,"high":925,"low":1769,"close":1747,"change":959,"percent_change":970,"volume":1169,"transactions":9,"vwap":1747},"2025-04-29",38.63,{"date":183,"open":232,"high":397,"low":943,"close":419,"change":553,"percent_change":554,"volume":1771,"transactions":9,"vwap":419},7700]