[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GTIP":3,"homepage-market-summary":30,"stock-historical-GTIP":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GTIP","2026-10-02",{"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},"Goldman Sachs Access Inflation Protected USD Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4032,0.64932,"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},46.275,46.44,46.49,46.26,46.4,-0.125,-0.27,42738.587784,50.3,46.18,30818.241667544,2.3,1999,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},50.32,26141,9541560.416886,-5.75,"2025-04-22",[182,185,193,204,215,225,234,244,255,266,275,285,296,307,318,327,336,347,358,368,377,388,398,408,416,425,434,445,453,462,471,478,487,495,504,513,522,530,538,547,555,563,569,578,586,596,606,616,624,633,642,651,659,667,677,687,694,703,712,720,724,729,734,739,746,751,757,766,772,777,784,792,800,807,813,822,827,833,837,843,849,851,854,859,864,866,871,877,883,890,896,904,910,916,922,924,929,935,941,945,950,955,959,964,967,970,973,979,985,991,997,1002,1007,1012,1015,1020,1025,1028,1031,1034,1037,1042,1044,1048,1051,1054,1058,1062,1066,1069,1073,1076,1081,1085,1089,1092,1096,1099,1103,1107,1110,1112,1115,1118,1121,1126,1130,1134,1137,1139,1144,1150,1155,1158,1161,1164,1166,1169,1171,1174,1176,1180,1183,1185,1187,1190,1193,1197,1199,1202,1204,1206,1208,1211,1213,1217,1221,1224,1229,1231,1233,1236,1238,1241,1244,1247,1251,1254,1258,1262,1265,1268,1271,1273,1276,1278,1281,1284,1287,1290,1293,1295,1298,1300,1302,1305,1307,1310,1313,1316,1319,1323,1327,1330,1333,1335,1338,1340,1343,1345,1348,1350,1353,1355,1358,1361,1363,1366,1369,1371,1375,1378,1381,1386,1392,1399,1404,1408,1413,1417,1422,1427,1432,1437,1439,1443,1446,1448,1450,1452,1454,1456,1460,1463,1466,1469,1472,1475,1479,1482,1485,1488,1491,1493,1495,1497,1500,1502,1504,1507,1509,1512,1515,1517,1521,1524,1526,1528,1531,1533,1537,1540,1543,1545,1547,1550,1552,1555,1558,1560,1562,1565,1567,1569,1572,1574,1577,1580,1584,1587,1590,1592,1594,1596,1598,1600,1602,1604,1606,1608,1610,1612,1615,1618,1620,1623,1625,1627,1630,1633,1635,1637,1639,1641,1643,1646,1648,1650,1653,1656,1658,1661,1664,1667,1670,1674,1677,1682,1684,1687,1690,1692,1694,1697,1699,1702,1705,1708,1711,1714,1716,1719,1721,1724,1727,1730,1732,1735,1739,1741,1744,1746,1748,1752,1754],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},383,46.3744,{"date":186,"open":26,"high":187,"low":26,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",46.45,0.0935,0.2,34990.621787,395,46.3692,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",46.38,46.43,46.27,46.3065,-0.019,-0.04,46678.9041,320,46.3548,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",46.31,46.348,46.23,46.3255,-0.0395,-0.09,46996.982833,356,46.2806,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",46.425,46.3057,46.365,-0.185,-0.4,34873.761004,364,46.3558,{"date":226,"open":19,"high":227,"low":228,"close":227,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",46.55,46.3992,0.1002,0.22,25670.648,293,46.4721,{"date":235,"open":236,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",46.6723,46.69,46.4498,-0.2304,-0.49,54881.177303,394,46.5558,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",46.86,46.8669,46.63,46.6802,-0.3456,-0.73,46577.004375,351,46.7043,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",47.04,47.046,46.95,47.0258,-0.0285,-0.06,19687.670891,275,46.9991,{"date":267,"open":268,"high":269,"low":259,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",46.98,47.0543,0.1591,0.34,23144.789185,310,47.0049,{"date":276,"open":277,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",46.94,46.9526,46.8952,-0.2098,-0.45,49667.605903,311,46.9358,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",47,47.1371,46.96,47.105,0.14,0.3,64961.044255,519,47.0645,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",47.155,47.2124,46.945,46.965,-0.155,-0.33,42315.256518,433,47.0852,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",47.07,47.16,47.0585,47.12,-0.05,-0.11,86708.699356,731,47.1138,{"date":319,"open":320,"high":321,"low":290,"close":322,"change":200,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",47.15,47.34,47.17,-0.08,87309.573182,834,47.2324,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":22,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",47.35,47.1,47.21,-0.26,250055.7718,897,47.1889,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",47.37,47.44,47.3101,47.335,-0.21,-0.44,38480.740864,299,47.3754,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",47.635,47.66,47.525,47.545,-0.0952,-0.2,12394.88165,244,47.5797,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":107,"volume":365,"transactions":366,"vwap":367},"2026-09-08",47.63,47.67,47.6,47.6402,0.0302,15734.478613,288,47.6285,{"date":369,"open":370,"high":371,"low":372,"close":370,"change":112,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",47.61,47.6562,47.571069,-0.02,23168.602963,280,47.6129,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",47.6539,47.7262,47.585,47.62,0.08,0.17,17388.052429,239,47.6713,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":112,"volume":395,"transactions":396,"vwap":397},"2026-09-02",47.565,47.59,47.5285,47.54,-0.005,18110.959559,256,47.5483,{"date":399,"open":400,"high":401,"low":402,"close":352,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",47.515,47.5599,47.5001,0.005,0.01,21075.486036,324,47.5393,{"date":409,"open":410,"high":410,"low":411,"close":393,"change":412,"percent_change":262,"volume":413,"transactions":414,"vwap":415},"2026-08-31",47.55,47.5,-0.03,25645.126144,331,47.5198,{"date":417,"open":418,"high":419,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":213,"vwap":424},"2026-08-28",47.785,47.88,47.57,-0.23,-0.48,52256.265134,47.7583,{"date":426,"open":427,"high":428,"low":429,"close":429,"change":430,"percent_change":313,"volume":431,"transactions":432,"vwap":433},"2026-08-27",47.835,47.855,47.8,-0.0253,17122.587661,248,47.8322,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",47.7999,47.8496,47.7639,47.8253,-0.0647,-0.14,14610.656865,240,47.8034,{"date":446,"open":447,"high":448,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":356,"vwap":452},"2026-08-25",47.75,47.89,0.21,0.44,14151.817273,47.8466,{"date":454,"open":455,"high":447,"low":456,"close":457,"change":404,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",47.6809,47.64,47.68,0.02,227195.945605,2152,47.6987,{"date":463,"open":464,"high":465,"low":466,"close":361,"change":467,"percent_change":23,"volume":468,"transactions":469,"vwap":470},"2026-08-21",47.72,47.73,47.65,-0.13,60817.372823,637,47.6751,{"date":472,"open":473,"high":429,"low":360,"close":429,"change":474,"percent_change":314,"volume":475,"transactions":476,"vwap":477},"2026-08-20",47.7,-0.055,329428.325844,2526,47.7287,{"date":479,"open":480,"high":419,"low":481,"close":428,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",47.825,47.78,0.215,0.45,16742.427225,263,47.8186,{"date":488,"open":489,"high":466,"low":489,"close":456,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",47.5137,0.11,0.23,16053.342538,238,47.6038,{"date":496,"open":370,"high":497,"low":498,"close":499,"change":500,"percent_change":342,"volume":501,"transactions":502,"vwap":503},"2026-08-17",47.625,47.5005,47.53,-0.1,27044.768672,387,47.5654,{"date":505,"open":506,"high":507,"low":508,"close":360,"change":509,"percent_change":500,"volume":510,"transactions":511,"vwap":512},"2026-08-14",47.675,47.6796,47.5899,-0.0499,27772.944646,243,47.6082,{"date":514,"open":457,"high":515,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-13",47.7599,47.6799,0.0901,0.19,21137.092601,245,47.7136,{"date":523,"open":382,"high":466,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-12",47.5898,0.0347,0.07,18892.238504,290,47.6276,{"date":531,"open":362,"high":362,"low":532,"close":533,"change":534,"percent_change":313,"volume":535,"transactions":536,"vwap":537},"2026-08-11",47.52,47.5551,-0.0249,16774.888829,252,47.5569,{"date":539,"open":540,"high":362,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":283,"vwap":546},"2026-08-10",47.5876,47.5601,47.58,-0.072,-0.15,30965.029474,47.5803,{"date":548,"open":457,"high":457,"low":549,"close":550,"change":551,"percent_change":518,"volume":552,"transactions":553,"vwap":554},"2026-08-07",47.6101,47.652,0.092,16377.268348,313,47.6439,{"date":556,"open":362,"high":557,"low":393,"close":558,"change":559,"percent_change":441,"volume":560,"transactions":561,"vwap":562},"2026-08-06",47.615,47.56,-0.065,24781.461988,382,47.5891,{"date":564,"open":370,"high":457,"low":391,"close":497,"change":565,"percent_change":458,"volume":566,"transactions":567,"vwap":568},"2026-08-05",0.0112,22020.5248,227,47.6407,{"date":570,"open":382,"high":571,"low":420,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-04",47.6599,47.6138,0.0727,0.15,29769.906668,309,47.621,{"date":579,"open":542,"high":466,"low":532,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-03",47.5411,-0.3524,-0.74,51318.499722,407,47.573,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":511,"vwap":595},"2026-07-31",47.8963,47.8966,47.81,47.8935,-0.1065,-0.22,16191.105392,47.8444,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":412,"volume":603,"transactions":604,"vwap":605},"2026-07-30",48.01,48.09,47.985,48,-0.015,22481.475536,268,48.0194,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":574,"volume":613,"transactions":614,"vwap":615},"2026-07-29",47.92,48.108,47.8928,48.015,0.0717,17071.024465,329,47.9572,{"date":617,"open":618,"high":601,"low":618,"close":619,"change":620,"percent_change":230,"volume":621,"transactions":622,"vwap":623},"2026-07-28",47.85,47.9433,0.1033,17293.643805,237,47.9653,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":467,"volume":631,"transactions":561,"vwap":632},"2026-07-27",47.93,47.95,47.83,47.84,-0.0639,31783.476642,47.9025,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":112,"volume":640,"transactions":375,"vwap":641},"2026-07-24",47.9444,47.9956,47.8903,47.9039,-0.0051,21366.4462,47.9412,{"date":643,"open":626,"high":644,"low":645,"close":646,"change":647,"percent_change":342,"volume":648,"transactions":649,"vwap":650},"2026-07-23",47.9901,47.86,47.909,-0.1009,42394.850919,283,47.8962,{"date":652,"open":653,"high":599,"low":601,"close":654,"change":655,"percent_change":441,"volume":656,"transactions":657,"vwap":658},"2026-07-22",48.0798,48.0099,-0.0656,21215.869391,254,48.0477,{"date":660,"open":661,"high":662,"low":661,"close":663,"change":664,"percent_change":211,"volume":665,"transactions":366,"vwap":666},"2026-07-21",48.0408,48.11,48.0755,-0.0444,21781.831427,48.1037,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":342,"volume":674,"transactions":675,"vwap":676},"2026-07-20",48.1525,48.2,48.1043,48.1199,-0.1001,14542.014558,285,48.1532,{"date":678,"open":670,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-17",48.2799,48.18,48.22,0.13,0.27,14611.29739,246,48.2321,{"date":688,"open":599,"high":689,"low":690,"close":599,"change":313,"percent_change":500,"volume":691,"transactions":692,"vwap":693},"2026-07-16",48.1279,48.07,13988.548117,249,48.0923,{"date":695,"open":696,"high":697,"low":696,"close":698,"change":699,"percent_change":107,"volume":700,"transactions":701,"vwap":702},"2026-07-15",48.1,48.17,48.14,0.0271,14923.476365,272,48.1476,{"date":704,"open":705,"high":706,"low":705,"close":707,"change":708,"percent_change":383,"volume":709,"transactions":710,"vwap":711},"2026-07-14",48.06,48.145,48.1129,0.0374,16538.922889,232,48.0939,{"date":713,"open":698,"high":698,"low":714,"close":663,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-13",48.03,-0.0845,-0.18,30786.642036,291,48.063,{"date":721,"open":698,"high":680,"low":662,"close":722,"change":373,"percent_change":200,"volume":723,"transactions":9,"vwap":722},"2026-07-10",48.16,19900,{"date":725,"open":697,"high":670,"low":726,"close":680,"change":727,"percent_change":107,"volume":728,"transactions":9,"vwap":680},"2026-07-09",48.15,0.03,15500,{"date":730,"open":722,"high":731,"low":732,"close":726,"change":200,"percent_change":323,"volume":733,"transactions":9,"vwap":726},"2026-07-08",48.19,48.12,41600,{"date":735,"open":736,"high":737,"low":697,"close":731,"change":467,"percent_change":23,"volume":738,"transactions":9,"vwap":731},"2026-07-07",48.24,48.25,27000,{"date":740,"open":741,"high":742,"low":736,"close":743,"change":107,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-06",48.28,48.34,48.32,0.12,23500,{"date":747,"open":681,"high":748,"low":670,"close":749,"change":526,"percent_change":574,"volume":750,"transactions":9,"vwap":749},"2026-07-02",48.29,48.26,48500,{"date":752,"open":737,"high":753,"low":680,"close":731,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":731},"2026-07-01",48.33,-0.66,-1.35,112100,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-30",48.99,49.0099983,48.84,48.85,-0.17,-0.35,31900,{"date":767,"open":768,"high":769,"low":768,"close":770,"change":107,"percent_change":744,"volume":771,"transactions":9,"vwap":770},"2026-06-29",48.96,49.029999,49.02,12100,{"date":773,"open":774,"high":768,"low":774,"close":768,"change":775,"percent_change":189,"volume":776,"transactions":9,"vwap":768},"2026-06-26",48.88,0.1,20800,{"date":778,"open":779,"high":780,"low":138,"close":138,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":138},"2026-06-25",48.92,49,0.09,0.18,35000,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-24",48.68,48.79,48.77,0.16,0.33,16000,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":458,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-23",48.6,48.67,48.59,48.61,0.04,23800,{"date":801,"open":802,"high":803,"low":796,"close":796,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":796},"2026-06-22",48.74,48.75,-0.25,-0.51,40500,{"date":808,"open":788,"high":809,"low":810,"close":761,"change":291,"percent_change":811,"volume":812,"transactions":9,"vwap":761},"2026-06-18",48.89,48.76,0.29,18000,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-17",48.95,49.07,48.69,48.7,-0.29,-0.59,47700,{"date":823,"open":768,"high":824,"low":825,"close":759,"change":727,"percent_change":107,"volume":826,"transactions":9,"vwap":759},"2026-06-16",49.040001,48.93,29800,{"date":828,"open":825,"high":829,"low":830,"close":768,"change":831,"percent_change":775,"volume":832,"transactions":9,"vwap":768},"2026-06-15",48.97,48.91,0.05,30100,{"date":834,"open":761,"high":779,"low":835,"close":830,"change":404,"percent_change":458,"volume":836,"transactions":9,"vwap":830},"2026-06-12",48.8,16700,{"date":838,"open":839,"high":840,"low":841,"close":840,"change":789,"percent_change":790,"volume":842,"transactions":9,"vwap":840},"2026-06-11",48.78,48.9,48.71,19600,{"date":844,"open":845,"high":846,"low":847,"close":802,"change":200,"percent_change":323,"volume":848,"transactions":9,"vwap":802},"2026-06-10",48.83,48.87,48.72,14100,{"date":850,"open":839,"high":787,"low":841,"close":839,"change":107,"percent_change":744,"volume":848,"transactions":9,"vwap":839},"2026-06-09",{"date":852,"open":845,"high":845,"low":817,"close":847,"change":313,"percent_change":500,"volume":853,"transactions":9,"vwap":847},"2026-06-08",343800,{"date":855,"open":856,"high":845,"low":803,"close":788,"change":342,"percent_change":857,"volume":858,"transactions":9,"vwap":788},"2026-06-05",48.82,-0.43,41100,{"date":860,"open":780,"high":780,"low":861,"close":862,"change":412,"percent_change":262,"volume":863,"transactions":9,"vwap":862},"2026-06-04",48.94,48.98,15200,{"date":865,"open":768,"high":769,"low":779,"close":760,"change":200,"percent_change":323,"volume":799,"transactions":9,"vwap":760},"2026-06-03",{"date":867,"open":868,"high":868,"low":769,"close":869,"change":412,"percent_change":262,"volume":870,"transactions":9,"vwap":869},"2026-06-02",49.099998,49.049999,22700,{"date":872,"open":869,"high":873,"low":759,"close":874,"change":240,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-01",49.09,49.080002,-0.99,45500,{"date":878,"open":879,"high":880,"low":879,"close":881,"change":404,"percent_change":458,"volume":882,"transactions":9,"vwap":881},"2026-05-29",49.53,49.6,49.57,71600,{"date":884,"open":885,"high":886,"low":885,"close":887,"change":291,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-05-28",49.46,49.58,49.56,0.28,17200,{"date":891,"open":892,"high":893,"low":894,"close":894,"change":798,"percent_change":383,"volume":895,"transactions":9,"vwap":894},"2026-05-27",49.45,49.48,49.42,115600,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":518,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-05-26",49.33,49.39,49.32,49.38,0.39,16100,{"date":905,"open":906,"high":907,"low":873,"close":908,"change":373,"percent_change":200,"volume":909,"transactions":9,"vwap":908},"2026-05-22",49.27,49.31,49.19,26100,{"date":911,"open":912,"high":913,"low":914,"close":913,"change":112,"percent_change":373,"volume":915,"transactions":9,"vwap":913},"2026-05-21",49.14,49.21,49.13,238800,{"date":917,"open":873,"high":918,"low":874,"close":919,"change":574,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-05-20",49.24,49.22,0.31,59500,{"date":923,"open":873,"high":912,"low":780,"close":816,"change":342,"percent_change":857,"volume":791,"transactions":9,"vwap":816},"2026-05-19",{"date":925,"open":907,"high":899,"low":926,"close":927,"change":404,"percent_change":458,"volume":928,"transactions":9,"vwap":927},"2026-05-18",49.23,49.28,36500,{"date":930,"open":927,"high":931,"low":932,"close":906,"change":933,"percent_change":422,"volume":934,"transactions":9,"vwap":906},"2026-05-15",49.29,49.25,-0.24,26000,{"date":936,"open":937,"high":937,"low":938,"close":939,"change":112,"percent_change":373,"volume":940,"transactions":9,"vwap":939},"2026-05-14",49.66,49.5,49.51,25300,{"date":942,"open":938,"high":887,"low":943,"close":944,"change":373,"percent_change":200,"volume":870,"transactions":9,"vwap":944},"2026-05-13",49.49,49.52,{"date":946,"open":887,"high":887,"low":938,"close":947,"change":948,"percent_change":441,"volume":949,"transactions":9,"vwap":947},"2026-05-12",49.54,-0.07,18400,{"date":951,"open":886,"high":952,"low":886,"close":953,"change":373,"percent_change":200,"volume":954,"transactions":9,"vwap":953},"2026-05-11",49.62,49.61,12800,{"date":956,"open":937,"high":937,"low":952,"close":957,"change":574,"percent_change":292,"volume":958,"transactions":9,"vwap":957},"2026-05-08",49.63,19200,{"date":960,"open":881,"high":881,"low":961,"close":893,"change":262,"percent_change":962,"volume":963,"transactions":9,"vwap":893},"2026-05-07",49.47,-0.12,28700,{"date":965,"open":947,"high":881,"low":944,"close":947,"change":831,"percent_change":775,"volume":966,"transactions":9,"vwap":947},"2026-05-06",34200,{"date":968,"open":938,"high":947,"low":943,"close":943,"change":200,"percent_change":323,"volume":969,"transactions":9,"vwap":943},"2026-05-05",17800,{"date":971,"open":881,"high":881,"low":943,"close":879,"change":500,"percent_change":354,"volume":972,"transactions":9,"vwap":879},"2026-05-04",21500,{"date":974,"open":881,"high":975,"low":881,"close":957,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":957},"2026-05-01",49.67,-0.16,-0.32,34300,{"date":980,"open":981,"high":982,"low":975,"close":983,"change":775,"percent_change":189,"volume":984,"transactions":9,"vwap":983},"2026-04-30",49.72,49.81,49.79,43600,{"date":986,"open":987,"high":987,"low":988,"close":989,"change":441,"percent_change":990,"volume":954,"transactions":9,"vwap":989},"2026-04-29",49.77,49.68,49.69,-0.28,{"date":992,"open":993,"high":993,"low":994,"close":995,"change":112,"percent_change":373,"volume":996,"transactions":9,"vwap":995},"2026-04-28",49.84,49.76,49.83,10100,{"date":998,"open":999,"high":1000,"low":999,"close":993,"change":412,"percent_change":262,"volume":1001,"transactions":9,"vwap":993},"2026-04-27",49.82,49.91,19400,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1005,"change":781,"percent_change":782,"volume":1006,"transactions":9,"vwap":1005},"2026-04-24",49.7,49.87,12400,{"date":1008,"open":1009,"high":1010,"low":1004,"close":1010,"change":781,"percent_change":782,"volume":1011,"transactions":9,"vwap":1010},"2026-04-23",49.73,49.78,17300,{"date":1013,"open":1009,"high":994,"low":975,"close":989,"change":798,"percent_change":383,"volume":1014,"transactions":9,"vwap":989},"2026-04-22",17400,{"date":1016,"open":988,"high":1017,"low":957,"close":1018,"change":948,"percent_change":441,"volume":1019,"transactions":9,"vwap":1018},"2026-04-21",49.71,49.65,15000,{"date":1021,"open":1017,"high":1022,"low":937,"close":981,"change":1023,"percent_change":1023,"volume":1024,"transactions":9,"vwap":981},"2026-04-20",49.75,0,13000,{"date":1026,"open":982,"high":982,"low":937,"close":981,"change":775,"percent_change":189,"volume":1027,"transactions":9,"vwap":981},"2026-04-17",15600,{"date":1029,"open":1009,"high":1009,"low":952,"close":952,"change":323,"percent_change":976,"volume":1030,"transactions":9,"vwap":952},"2026-04-16",11500,{"date":1032,"open":1004,"high":1009,"low":1018,"close":1004,"change":412,"percent_change":262,"volume":1033,"transactions":9,"vwap":1004},"2026-04-15",18200,{"date":1035,"open":886,"high":1009,"low":886,"close":1009,"change":781,"percent_change":782,"volume":1036,"transactions":9,"vwap":1009},"2026-04-14",18500,{"date":1038,"open":887,"high":937,"low":944,"close":1039,"change":682,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-04-13",49.64,0.26,17000,{"date":1043,"open":879,"high":881,"low":961,"close":939,"change":1023,"percent_change":1023,"volume":954,"transactions":9,"vwap":939},"2026-04-10",{"date":1045,"open":961,"high":1046,"low":901,"close":939,"change":1023,"percent_change":1023,"volume":1047,"transactions":9,"vwap":939},"2026-04-09",49.55,13900,{"date":1049,"open":943,"high":887,"low":885,"close":939,"change":831,"percent_change":775,"volume":1050,"transactions":9,"vwap":939},"2026-04-08",16600,{"date":1052,"open":1053,"high":943,"low":918,"close":885,"change":526,"percent_change":291,"volume":1033,"transactions":9,"vwap":885},"2026-04-07",49.35,{"date":1055,"open":1056,"high":1057,"low":898,"close":899,"change":313,"percent_change":500,"volume":1014,"transactions":9,"vwap":899},"2026-04-06",49.36,49.43,{"date":1059,"open":931,"high":1060,"low":931,"close":1060,"change":518,"percent_change":902,"volume":1061,"transactions":9,"vwap":1060},"2026-04-02",49.44,20200,{"date":1063,"open":932,"high":1064,"low":1065,"close":932,"change":962,"percent_change":933,"volume":1027,"transactions":9,"vwap":932},"2026-04-01",49.3,49.2,{"date":1067,"open":938,"high":975,"low":1056,"close":1068,"change":458,"percent_change":798,"volume":963,"transactions":9,"vwap":1068},"2026-03-31",49.37,{"date":1070,"open":900,"high":894,"low":907,"close":1053,"change":920,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1053},"2026-03-30",0.63,191200,{"date":1074,"open":770,"high":914,"low":780,"close":824,"change":200,"percent_change":323,"volume":1075,"transactions":9,"vwap":824},"2026-03-27",23200,{"date":1077,"open":932,"high":927,"low":874,"close":874,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":874},"2026-03-26",-0.19,-0.39,35100,{"date":1082,"open":1065,"high":907,"low":1083,"close":906,"change":682,"percent_change":1040,"volume":1084,"transactions":9,"vwap":906},"2026-03-25",49.15,22800,{"date":1086,"open":1087,"high":913,"low":816,"close":912,"change":976,"percent_change":977,"volume":1088,"transactions":9,"vwap":912},"2026-03-24",49.11,21300,{"date":1090,"open":918,"high":1056,"low":913,"close":1064,"change":112,"percent_change":373,"volume":1091,"transactions":9,"vwap":1064},"2026-03-23",29000,{"date":1093,"open":939,"high":939,"low":1064,"close":907,"change":1079,"percent_change":1094,"volume":1095,"transactions":9,"vwap":907},"2026-03-20",-0.78,19000,{"date":1097,"open":937,"high":1022,"low":957,"close":1004,"change":962,"percent_change":933,"volume":1098,"transactions":9,"vwap":1004},"2026-03-19",18700,{"date":1100,"open":995,"high":1101,"low":1010,"close":999,"change":200,"percent_change":323,"volume":1102,"transactions":9,"vwap":999},"2026-03-18",49.9,19300,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1106,"change":518,"percent_change":147,"volume":903,"transactions":9,"vwap":1106},"2026-03-17",49.74,49.86,{"date":1108,"open":1018,"high":989,"low":880,"close":975,"change":291,"percent_change":888,"volume":1109,"transactions":9,"vwap":975},"2026-03-16",18900,{"date":1111,"open":981,"high":981,"low":961,"close":879,"change":323,"percent_change":976,"volume":723,"transactions":9,"vwap":879},"2026-03-13",{"date":1113,"open":937,"high":981,"low":1114,"close":953,"change":262,"percent_change":962,"volume":958,"transactions":9,"vwap":953},"2026-03-12",49.59,{"date":1116,"open":1009,"high":1009,"low":975,"close":975,"change":211,"percent_change":716,"volume":1117,"transactions":9,"vwap":975},"2026-03-11",10700,{"date":1119,"open":1106,"high":1000,"low":994,"close":994,"change":1078,"percent_change":1120,"volume":1088,"transactions":9,"vwap":994},"2026-03-10",-0.38,{"date":1122,"open":999,"high":1123,"low":1010,"close":1124,"change":775,"percent_change":189,"volume":1125,"transactions":9,"vwap":1124},"2026-03-09",49.98,49.95,26400,{"date":1127,"open":999,"high":1123,"low":982,"close":1128,"change":775,"percent_change":189,"volume":1129,"transactions":9,"vwap":1128},"2026-03-06",49.85,14900,{"date":1131,"open":975,"high":1132,"low":937,"close":1022,"change":412,"percent_change":262,"volume":1133,"transactions":9,"vwap":1022},"2026-03-05",49.8,41000,{"date":1135,"open":1132,"high":1128,"low":1105,"close":1010,"change":211,"percent_change":716,"volume":1136,"transactions":9,"vwap":1010},"2026-03-04",17100,{"date":1138,"open":983,"high":1000,"low":1010,"close":1005,"change":1023,"percent_change":1023,"volume":1109,"transactions":9,"vwap":1005},"2026-03-03",{"date":1140,"open":1141,"high":1141,"low":983,"close":1005,"change":716,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1005},"2026-03-02",50.02,-0.36,16800,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1148,"change":383,"percent_change":789,"volume":1149,"transactions":9,"vwap":1148},"2026-02-27",50.07,50,50.049999,11200,{"date":1151,"open":1152,"high":1123,"low":1152,"close":1153,"change":384,"percent_change":271,"volume":1154,"transactions":9,"vwap":1153},"2026-02-26",49.88,49.97,22200,{"date":1156,"open":987,"high":1005,"low":987,"close":1132,"change":458,"percent_change":798,"volume":1157,"transactions":9,"vwap":1132},"2026-02-25",22600,{"date":1159,"open":1022,"high":1132,"low":981,"close":1010,"change":404,"percent_change":458,"volume":1160,"transactions":9,"vwap":1010},"2026-02-24",13500,{"date":1162,"open":1105,"high":995,"low":1105,"close":987,"change":798,"percent_change":383,"volume":1163,"transactions":9,"vwap":987},"2026-02-23",16500,{"date":1165,"open":987,"high":987,"low":957,"close":1009,"change":313,"percent_change":500,"volume":954,"transactions":9,"vwap":1009},"2026-02-20",{"date":1167,"open":989,"high":1101,"low":988,"close":1010,"change":107,"percent_change":744,"volume":1168,"transactions":9,"vwap":1010},"2026-02-19",13600,{"date":1170,"open":1017,"high":995,"low":1017,"close":981,"change":262,"percent_change":962,"volume":969,"transactions":9,"vwap":981},"2026-02-18",{"date":1172,"open":983,"high":983,"low":1105,"close":1010,"change":313,"percent_change":500,"volume":1173,"transactions":9,"vwap":1010},"2026-02-17",28300,{"date":1175,"open":987,"high":993,"low":987,"close":995,"change":107,"percent_change":744,"volume":1154,"transactions":9,"vwap":995},"2026-02-13",{"date":1177,"open":1039,"high":987,"low":880,"close":987,"change":449,"percent_change":1178,"volume":1179,"transactions":9,"vwap":987},"2026-02-12",0.42,22100,{"date":1181,"open":881,"high":1018,"low":947,"close":887,"change":211,"percent_change":716,"volume":1182,"transactions":9,"vwap":887},"2026-02-11",29600,{"date":1184,"open":1018,"high":989,"low":953,"close":1018,"change":781,"percent_change":782,"volume":1163,"transactions":9,"vwap":1018},"2026-02-10",{"date":1186,"open":885,"high":887,"low":1057,"close":887,"change":383,"percent_change":789,"volume":958,"transactions":9,"vwap":887},"2026-02-09",{"date":1188,"open":1189,"high":938,"low":1189,"close":893,"change":727,"percent_change":107,"volume":1019,"transactions":9,"vwap":893},"2026-02-06",49.4,{"date":1191,"open":894,"high":885,"low":1056,"close":892,"change":490,"percent_change":230,"volume":1192,"transactions":9,"vwap":892},"2026-02-05",20100,{"date":1194,"open":931,"high":901,"low":931,"close":1195,"change":412,"percent_change":262,"volume":1196,"transactions":9,"vwap":1195},"2026-02-04",49.34,26500,{"date":1198,"open":1064,"high":899,"low":927,"close":1068,"change":526,"percent_change":291,"volume":954,"transactions":9,"vwap":1068},"2026-02-03",{"date":1200,"open":899,"high":899,"low":927,"close":1064,"change":962,"percent_change":933,"volume":1201,"transactions":9,"vwap":1064},"2026-02-02",19500,{"date":1203,"open":901,"high":961,"low":1056,"close":894,"change":373,"percent_change":200,"volume":1001,"transactions":9,"vwap":894},"2026-01-30",{"date":1205,"open":1068,"high":939,"low":1068,"close":1060,"change":831,"percent_change":775,"volume":1098,"transactions":9,"vwap":1060},"2026-01-29",{"date":1207,"open":1053,"high":899,"low":1064,"close":899,"change":458,"percent_change":798,"volume":940,"transactions":9,"vwap":899},"2026-01-28",{"date":1209,"open":1195,"high":894,"low":1195,"close":1068,"change":1023,"percent_change":1023,"volume":1210,"transactions":9,"vwap":1068},"2026-01-27",17700,{"date":1212,"open":1064,"high":899,"low":1064,"close":1068,"change":107,"percent_change":744,"volume":1088,"transactions":9,"vwap":1068},"2026-01-26",{"date":1214,"open":926,"high":907,"low":1215,"close":907,"change":526,"percent_change":291,"volume":1216,"transactions":9,"vwap":907},"2026-01-23",49.18,12600,{"date":1218,"open":926,"high":1195,"low":1219,"close":918,"change":1023,"percent_change":1023,"volume":1220,"transactions":9,"vwap":918},"2026-01-22",49.16,41700,{"date":1222,"open":868,"high":932,"low":816,"close":918,"change":782,"percent_change":1223,"volume":1192,"transactions":9,"vwap":918},"2026-01-21",0.37,{"date":1225,"open":824,"high":914,"low":824,"close":1226,"change":544,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-01-20",49.060001,-0.3,27800,{"date":1230,"open":907,"high":907,"low":1065,"close":913,"change":211,"percent_change":716,"volume":1168,"transactions":9,"vwap":913},"2026-01-16",{"date":1232,"open":1068,"high":1068,"low":931,"close":1064,"change":211,"percent_change":716,"volume":958,"transactions":9,"vwap":1064},"2026-01-15",{"date":1234,"open":900,"high":892,"low":900,"close":899,"change":526,"percent_change":291,"volume":1235,"transactions":9,"vwap":899},"2026-01-14",23700,{"date":1237,"open":900,"high":899,"low":931,"close":900,"change":798,"percent_change":383,"volume":765,"transactions":9,"vwap":900},"2026-01-13",{"date":1239,"open":926,"high":898,"low":926,"close":927,"change":373,"percent_change":200,"volume":1240,"transactions":9,"vwap":927},"2026-01-12",38300,{"date":1242,"open":919,"high":898,"low":908,"close":1064,"change":781,"percent_change":782,"volume":1243,"transactions":9,"vwap":1064},"2026-01-09",29500,{"date":1245,"open":1215,"high":932,"low":1215,"close":913,"change":313,"percent_change":500,"volume":1246,"transactions":9,"vwap":913},"2026-01-08",24900,{"date":1248,"open":927,"high":898,"low":919,"close":1249,"change":1023,"percent_change":1023,"volume":1250,"transactions":9,"vwap":1249},"2026-01-07",49.26,22300,{"date":1252,"open":1215,"high":906,"low":1215,"close":1249,"change":112,"percent_change":373,"volume":1253,"transactions":9,"vwap":1249},"2026-01-06",36000,{"date":1255,"open":1215,"high":1064,"low":1256,"close":906,"change":490,"percent_change":230,"volume":1257,"transactions":9,"vwap":906},"2026-01-05",49.17,36800,{"date":1259,"open":1219,"high":1215,"low":1260,"close":1219,"change":727,"percent_change":107,"volume":1261,"transactions":9,"vwap":1219},"2026-01-02",49.12,35700,{"date":1263,"open":908,"high":1249,"low":914,"close":914,"change":977,"percent_change":1264,"volume":723,"transactions":9,"vwap":914},"2025-12-31",-0.65,{"date":1266,"open":1057,"high":943,"low":1189,"close":892,"change":262,"percent_change":962,"volume":1267,"transactions":9,"vwap":892},"2025-12-30",52100,{"date":1269,"open":885,"high":939,"low":1270,"close":939,"change":775,"percent_change":189,"volume":1084,"transactions":9,"vwap":939},"2025-12-29",49.41,{"date":1272,"open":885,"high":961,"low":1056,"close":1270,"change":404,"percent_change":458,"volume":958,"transactions":9,"vwap":1270},"2025-12-26",{"date":1274,"open":1068,"high":1060,"low":1053,"close":1189,"change":107,"percent_change":744,"volume":1275,"transactions":9,"vwap":1189},"2025-12-24",12300,{"date":1277,"open":913,"high":1068,"low":1065,"close":1195,"change":798,"percent_change":383,"volume":799,"transactions":9,"vwap":1195},"2025-12-23",{"date":1279,"open":900,"high":1195,"low":927,"close":1064,"change":323,"percent_change":976,"volume":1280,"transactions":9,"vwap":1064},"2025-12-22",27600,{"date":1282,"open":961,"high":961,"low":1195,"close":901,"change":211,"percent_change":716,"volume":1283,"transactions":9,"vwap":901},"2025-12-19",37500,{"date":1285,"open":1189,"high":893,"low":1053,"close":961,"change":291,"percent_change":888,"volume":1286,"transactions":9,"vwap":961},"2025-12-18",46400,{"date":1288,"open":900,"high":1068,"low":931,"close":898,"change":1023,"percent_change":1023,"volume":1289,"transactions":9,"vwap":898},"2025-12-17",276200,{"date":1291,"open":913,"high":1068,"low":913,"close":898,"change":404,"percent_change":458,"volume":1292,"transactions":9,"vwap":898},"2025-12-16",20600,{"date":1294,"open":1189,"high":1189,"low":907,"close":900,"change":373,"percent_change":200,"volume":1168,"transactions":9,"vwap":900},"2025-12-15",{"date":1296,"open":894,"high":894,"low":927,"close":1195,"change":200,"percent_change":323,"volume":1297,"transactions":9,"vwap":1195},"2025-12-12",21900,{"date":1299,"open":879,"high":879,"low":901,"close":901,"change":948,"percent_change":441,"volume":791,"transactions":9,"vwap":901},"2025-12-11",{"date":1301,"open":894,"high":943,"low":932,"close":892,"change":291,"percent_change":888,"volume":1036,"transactions":9,"vwap":892},"2025-12-10",{"date":1303,"open":900,"high":1053,"low":1064,"close":907,"change":412,"percent_change":262,"volume":1304,"transactions":9,"vwap":907},"2025-12-09",9000,{"date":1306,"open":1053,"high":1053,"low":907,"close":1195,"change":962,"percent_change":933,"volume":1210,"transactions":9,"vwap":1195},"2025-12-08",{"date":1308,"open":879,"high":886,"low":1068,"close":885,"change":323,"percent_change":976,"volume":1309,"transactions":9,"vwap":885},"2025-12-05",30400,{"date":1311,"open":1046,"high":1046,"low":938,"close":947,"change":323,"percent_change":976,"volume":1312,"transactions":9,"vwap":947},"2025-12-04",12900,{"date":1314,"open":879,"high":952,"low":939,"close":952,"change":291,"percent_change":888,"volume":1315,"transactions":9,"vwap":952},"2025-12-03",10900,{"date":1317,"open":893,"high":944,"low":892,"close":893,"change":404,"percent_change":458,"volume":1318,"transactions":9,"vwap":893},"2025-12-02",12700,{"date":1320,"open":885,"high":944,"low":885,"close":961,"change":1120,"percent_change":1321,"volume":1322,"transactions":9,"vwap":961},"2025-12-01",-0.76,24800,{"date":1324,"open":1325,"high":1124,"low":999,"close":1128,"change":262,"percent_change":962,"volume":1326,"transactions":9,"vwap":1128},"2025-11-28",49.92,9100,{"date":1328,"open":983,"high":1325,"low":994,"close":1000,"change":781,"percent_change":782,"volume":1329,"transactions":9,"vwap":1000},"2025-11-26",10400,{"date":1331,"open":983,"high":1106,"low":1009,"close":999,"change":526,"percent_change":291,"volume":1332,"transactions":9,"vwap":999},"2025-11-25",18800,{"date":1334,"open":987,"high":983,"low":1017,"close":1022,"change":727,"percent_change":107,"volume":791,"transactions":9,"vwap":1022},"2025-11-24",{"date":1336,"open":1017,"high":1105,"low":937,"close":981,"change":383,"percent_change":789,"volume":1337,"transactions":9,"vwap":981},"2025-11-21",14800,{"date":1339,"open":1039,"high":1022,"low":881,"close":1039,"change":107,"percent_change":744,"volume":1157,"transactions":9,"vwap":1039},"2025-11-20",{"date":1341,"open":952,"high":975,"low":886,"close":886,"change":313,"percent_change":500,"volume":1342,"transactions":9,"vwap":886},"2025-11-19",8900,{"date":1344,"open":1018,"high":988,"low":886,"close":957,"change":404,"percent_change":458,"volume":889,"transactions":9,"vwap":957},"2025-11-18",{"date":1346,"open":880,"high":1018,"low":886,"close":952,"change":1023,"percent_change":1023,"volume":1347,"transactions":9,"vwap":952},"2025-11-17",11100,{"date":1349,"open":1105,"high":1105,"low":953,"close":952,"change":211,"percent_change":716,"volume":1030,"transactions":9,"vwap":952},"2025-11-14",{"date":1351,"open":1009,"high":1022,"low":975,"close":1017,"change":262,"percent_change":962,"volume":1352,"transactions":9,"vwap":1017},"2025-11-13",14600,{"date":1354,"open":987,"high":1106,"low":981,"close":987,"change":262,"percent_change":962,"volume":1117,"transactions":9,"vwap":987},"2025-11-12",{"date":1356,"open":1022,"high":993,"low":1009,"close":995,"change":789,"percent_change":142,"volume":1357,"transactions":9,"vwap":995},"2025-11-11",9400,{"date":1359,"open":1039,"high":1004,"low":952,"close":975,"change":458,"percent_change":798,"volume":1360,"transactions":9,"vwap":975},"2025-11-10",19700,{"date":1362,"open":886,"high":989,"low":886,"close":1018,"change":112,"percent_change":373,"volume":996,"transactions":9,"vwap":1018},"2025-11-07",{"date":1364,"open":1039,"high":981,"low":952,"close":937,"change":574,"percent_change":292,"volume":1365,"transactions":9,"vwap":937},"2025-11-06",12000,{"date":1367,"open":1039,"high":1039,"low":939,"close":939,"change":1078,"percent_change":1120,"volume":1368,"transactions":9,"vwap":939},"2025-11-05",10600,{"date":1370,"open":937,"high":1022,"low":937,"close":1004,"change":798,"percent_change":383,"volume":1117,"transactions":9,"vwap":1004},"2025-11-04",{"date":1372,"open":957,"high":1004,"low":952,"close":937,"change":332,"percent_change":1373,"volume":1374,"transactions":9,"vwap":937},"2025-11-03",-0.52,15900,{"date":1376,"open":1000,"high":1325,"low":1106,"close":1325,"change":781,"percent_change":782,"volume":1377,"transactions":9,"vwap":1325},"2025-10-31",8600,{"date":1379,"open":1128,"high":1325,"low":1132,"close":995,"change":962,"percent_change":933,"volume":1380,"transactions":9,"vwap":995},"2025-10-30",20000,{"date":1382,"open":1383,"high":1384,"low":1124,"close":1124,"change":332,"percent_change":1373,"volume":1385,"transactions":9,"vwap":1124},"2025-10-29",50.17,50.22,9800,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":107,"percent_change":744,"volume":1391,"transactions":9,"vwap":1390},"2025-10-28",50.12,50.23,50.21,10800,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":412,"percent_change":262,"volume":1398,"transactions":9,"vwap":1397},"2025-10-27",50.13,50.18,50.060001,50.15,8400,{"date":1400,"open":1394,"high":1401,"low":1402,"close":1395,"change":1023,"percent_change":1023,"volume":1403,"transactions":9,"vwap":1395},"2025-10-24",50.2,50.099998,8000,{"date":1405,"open":1384,"high":1406,"low":1383,"close":1395,"change":314,"percent_change":593,"volume":1407,"transactions":9,"vwap":1395},"2025-10-23",50.28,115400,{"date":1409,"open":1410,"high":25,"low":1384,"close":1411,"change":383,"percent_change":789,"volume":1412,"transactions":9,"vwap":1411},"2025-10-22",50.25,50.29,7500,{"date":1414,"open":1410,"high":1410,"low":1415,"close":1390,"change":744,"percent_change":1416,"volume":1117,"transactions":9,"vwap":1390},"2025-10-21",50.19,0.24,{"date":1418,"open":1146,"high":1419,"low":1420,"close":1421,"change":727,"percent_change":107,"volume":1030,"transactions":9,"vwap":1421},"2025-10-20",50.11,50.040001,50.09,{"date":1423,"open":1424,"high":1394,"low":1425,"close":1396,"change":314,"percent_change":593,"volume":1426,"transactions":9,"vwap":1396},"2025-10-17",50.080002,50.029999,7900,{"date":1428,"open":1429,"high":1430,"low":1147,"close":1383,"change":384,"percent_change":271,"volume":1431,"transactions":9,"vwap":1383},"2025-10-16",50.0099983,50.27,15800,{"date":1433,"open":1434,"high":1435,"low":1153,"close":1147,"change":313,"percent_change":500,"volume":1436,"transactions":9,"vwap":1147},"2025-10-15",50.14,50.16,8700,{"date":1438,"open":1141,"high":1424,"low":1147,"close":1148,"change":1023,"percent_change":1023,"volume":1398,"transactions":9,"vwap":1148},"2025-10-14",{"date":1440,"open":1441,"high":1148,"low":1442,"close":1148,"change":107,"percent_change":744,"volume":1149,"transactions":9,"vwap":1148},"2025-10-13",49.99,49.96,{"date":1444,"open":1325,"high":1420,"low":1000,"close":1441,"change":574,"percent_change":292,"volume":1445,"transactions":9,"vwap":1441},"2025-10-10",6900,{"date":1447,"open":1106,"high":1152,"low":982,"close":993,"change":1023,"percent_change":1023,"volume":1329,"transactions":9,"vwap":993},"2025-10-09",{"date":1449,"open":1101,"high":1325,"low":993,"close":993,"change":112,"percent_change":373,"volume":1250,"transactions":9,"vwap":993},"2025-10-08",{"date":1451,"open":1009,"high":1152,"low":1004,"close":1128,"change":574,"percent_change":292,"volume":954,"transactions":9,"vwap":1128},"2025-10-07",{"date":1453,"open":1004,"high":987,"low":1004,"close":1004,"change":323,"percent_change":976,"volume":1047,"transactions":9,"vwap":1004},"2025-10-06",{"date":1455,"open":999,"high":1128,"low":1010,"close":1010,"change":262,"percent_change":962,"volume":1006,"transactions":9,"vwap":1010},"2025-10-03",{"date":1457,"open":982,"high":1458,"low":1132,"close":993,"change":112,"percent_change":373,"volume":1459,"transactions":9,"vwap":993},"2025-10-02",49.89,25600,{"date":1461,"open":993,"high":1005,"low":1132,"close":1128,"change":948,"percent_change":441,"volume":1462,"transactions":9,"vwap":1128},"2025-10-01",39100,{"date":1464,"open":1153,"high":1147,"low":1101,"close":1325,"change":1023,"percent_change":1023,"volume":1465,"transactions":9,"vwap":1325},"2025-09-30",21800,{"date":1467,"open":1468,"high":1153,"low":1101,"close":1325,"change":526,"percent_change":291,"volume":1192,"transactions":9,"vwap":1325},"2025-09-29",49.93,{"date":1470,"open":1123,"high":1123,"low":993,"close":1128,"change":112,"percent_change":373,"volume":1471,"transactions":9,"vwap":1128},"2025-09-26",8300,{"date":1473,"open":994,"high":1152,"low":994,"close":1106,"change":211,"percent_change":716,"volume":1474,"transactions":9,"vwap":1106},"2025-09-25",14700,{"date":1476,"open":1477,"high":1147,"low":1000,"close":1124,"change":948,"percent_change":441,"volume":1478,"transactions":9,"vwap":1124},"2025-09-24",49.94,7800,{"date":1480,"open":1477,"high":1141,"low":1101,"close":1141,"change":682,"percent_change":1040,"volume":1481,"transactions":9,"vwap":1141},"2025-09-23",9500,{"date":1483,"open":1124,"high":1123,"low":1458,"close":1458,"change":314,"percent_change":593,"volume":1484,"transactions":9,"vwap":1458},"2025-09-22",13800,{"date":1486,"open":1420,"high":1396,"low":1153,"close":1147,"change":200,"percent_change":323,"volume":1487,"transactions":9,"vwap":1147},"2025-09-19",5300,{"date":1489,"open":1425,"high":1146,"low":1147,"close":1420,"change":441,"percent_change":990,"volume":1490,"transactions":9,"vwap":1420},"2025-09-18",6400,{"date":1492,"open":1390,"high":176,"low":1434,"close":1395,"change":200,"percent_change":323,"volume":1024,"transactions":9,"vwap":1395},"2025-09-17",{"date":1494,"open":1384,"high":1410,"low":1383,"close":1384,"change":107,"percent_change":744,"volume":1337,"transactions":9,"vwap":1384},"2025-09-16",{"date":1496,"open":1388,"high":1390,"low":1388,"close":1435,"change":727,"percent_change":107,"volume":1143,"transactions":9,"vwap":1435},"2025-09-15",{"date":1498,"open":1419,"high":1434,"low":1146,"close":1394,"change":262,"percent_change":962,"volume":1499,"transactions":9,"vwap":1394},"2025-09-12",14000,{"date":1501,"open":1397,"high":1389,"low":1397,"close":1415,"change":781,"percent_change":782,"volume":954,"transactions":9,"vwap":1415},"2025-09-11",{"date":1503,"open":1396,"high":1397,"low":1141,"close":1402,"change":383,"percent_change":789,"volume":903,"transactions":9,"vwap":1402},"2025-09-10",{"date":1505,"open":1419,"high":1397,"low":1141,"close":1141,"change":500,"percent_change":354,"volume":1506,"transactions":9,"vwap":1141},"2025-09-09",9300,{"date":1508,"open":1148,"high":1434,"low":1148,"close":1388,"change":682,"percent_change":1040,"volume":1365,"transactions":9,"vwap":1388},"2025-09-08",{"date":1510,"open":1468,"high":1429,"low":1468,"close":1441,"change":189,"percent_change":127,"volume":1511,"transactions":9,"vwap":1441},"2025-09-05",7300,{"date":1513,"open":987,"high":983,"low":981,"close":983,"change":526,"percent_change":291,"volume":1514,"transactions":9,"vwap":983},"2025-09-04",7700,{"date":1516,"open":1114,"high":994,"low":886,"close":981,"change":526,"percent_change":291,"volume":1365,"transactions":9,"vwap":981},"2025-09-03",{"date":1518,"open":1114,"high":994,"low":881,"close":1018,"change":990,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1018},"2025-09-02",-0.56,15700,{"date":1522,"open":1441,"high":1441,"low":1325,"close":1468,"change":112,"percent_change":373,"volume":1523,"transactions":9,"vwap":1468},"2025-08-29",8100,{"date":1525,"open":1477,"high":1441,"low":1468,"close":1477,"change":1023,"percent_change":1023,"volume":1398,"transactions":9,"vwap":1477},"2025-08-28",{"date":1527,"open":993,"high":1442,"low":999,"close":1477,"change":775,"percent_change":189,"volume":1398,"transactions":9,"vwap":1477},"2025-08-27",{"date":1529,"open":989,"high":993,"low":988,"close":993,"change":744,"percent_change":1416,"volume":1530,"transactions":9,"vwap":993},"2025-08-26",6800,{"date":1532,"open":1004,"high":1022,"low":989,"close":981,"change":262,"percent_change":962,"volume":1481,"transactions":9,"vwap":981},"2025-08-25",{"date":1534,"open":981,"high":983,"low":1004,"close":1010,"change":142,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1010},"2025-08-22",0.65,5000,{"date":1538,"open":894,"high":961,"low":901,"close":885,"change":373,"percent_change":200,"volume":1539,"transactions":9,"vwap":885},"2025-08-21",4600,{"date":1541,"open":1057,"high":943,"low":894,"close":893,"change":107,"percent_change":744,"volume":1542,"transactions":9,"vwap":893},"2025-08-20",32800,{"date":1544,"open":1060,"high":892,"low":1189,"close":894,"change":107,"percent_change":744,"volume":958,"transactions":9,"vwap":894},"2025-08-19",{"date":1546,"open":1053,"high":899,"low":1064,"close":1056,"change":313,"percent_change":500,"volume":1374,"transactions":9,"vwap":1056},"2025-08-18",{"date":1548,"open":939,"high":939,"low":901,"close":1270,"change":314,"percent_change":593,"volume":1549,"transactions":9,"vwap":1270},"2025-08-15",7100,{"date":1551,"open":880,"high":880,"low":939,"close":944,"change":500,"percent_change":354,"volume":1478,"transactions":9,"vwap":944},"2025-08-14",{"date":1553,"open":881,"high":988,"low":881,"close":952,"change":384,"percent_change":271,"volume":1554,"transactions":9,"vwap":952},"2025-08-13",9200,{"date":1556,"open":1189,"high":938,"low":901,"close":892,"change":323,"percent_change":976,"volume":1557,"transactions":9,"vwap":892},"2025-08-12",9900,{"date":1559,"open":880,"high":952,"low":879,"close":879,"change":373,"percent_change":200,"volume":1117,"transactions":9,"vwap":879},"2025-08-11",{"date":1561,"open":944,"high":887,"low":892,"close":1046,"change":404,"percent_change":458,"volume":1549,"transactions":9,"vwap":1046},"2025-08-08",{"date":1563,"open":947,"high":886,"low":943,"close":947,"change":831,"percent_change":775,"volume":1564,"transactions":9,"vwap":947},"2025-08-07",11800,{"date":1566,"open":947,"high":1114,"low":943,"close":943,"change":313,"percent_change":500,"volume":1426,"transactions":9,"vwap":943},"2025-08-06",{"date":1568,"open":1114,"high":957,"low":947,"close":947,"change":948,"percent_change":441,"volume":1030,"transactions":9,"vwap":947},"2025-08-05",{"date":1570,"open":953,"high":1039,"low":938,"close":953,"change":744,"percent_change":1416,"volume":1571,"transactions":9,"vwap":953},"2025-08-04",22000,{"date":1573,"open":1189,"high":943,"low":1053,"close":943,"change":384,"percent_change":271,"volume":1511,"transactions":9,"vwap":943},"2025-08-01",{"date":1575,"open":892,"high":893,"low":927,"close":900,"change":323,"percent_change":976,"volume":1576,"transactions":9,"vwap":900},"2025-07-31",17500,{"date":1578,"open":894,"high":939,"low":899,"close":1189,"change":763,"percent_change":1579,"volume":1210,"transactions":9,"vwap":1189},"2025-07-30",-0.34,{"date":1581,"open":894,"high":881,"low":899,"close":881,"change":122,"percent_change":1582,"volume":1583,"transactions":9,"vwap":881},"2025-07-29",0.51,9600,{"date":1585,"open":900,"high":1068,"low":927,"close":900,"change":262,"percent_change":962,"volume":1586,"transactions":9,"vwap":900},"2025-07-28",9700,{"date":1588,"open":1195,"high":901,"low":907,"close":901,"change":831,"percent_change":775,"volume":1589,"transactions":9,"vwap":901},"2025-07-25",6600,{"date":1591,"open":1256,"high":1056,"low":1256,"close":898,"change":404,"percent_change":458,"volume":1523,"transactions":9,"vwap":898},"2025-07-24",{"date":1593,"open":1056,"high":881,"low":926,"close":900,"change":763,"percent_change":1579,"volume":1431,"transactions":9,"vwap":900},"2025-07-23",{"date":1595,"open":961,"high":947,"low":885,"close":943,"change":458,"percent_change":798,"volume":1549,"transactions":9,"vwap":943},"2025-07-22",{"date":1597,"open":901,"high":938,"low":901,"close":961,"change":574,"percent_change":292,"volume":1589,"transactions":9,"vwap":961},"2025-07-21",{"date":1599,"open":1189,"high":1189,"low":1064,"close":900,"change":798,"percent_change":383,"volume":1499,"transactions":9,"vwap":900},"2025-07-18",{"date":1601,"open":918,"high":907,"low":918,"close":927,"change":383,"percent_change":789,"volume":1481,"transactions":9,"vwap":927},"2025-07-17",{"date":1603,"open":769,"high":919,"low":769,"close":1065,"change":574,"percent_change":920,"volume":1368,"transactions":9,"vwap":1065},"2025-07-16",{"date":1605,"open":926,"high":926,"low":770,"close":869,"change":962,"percent_change":933,"volume":1436,"transactions":9,"vwap":869},"2025-07-15",{"date":1607,"open":908,"high":908,"low":868,"close":1256,"change":831,"percent_change":775,"volume":1091,"transactions":9,"vwap":1256},"2025-07-14",{"date":1609,"open":1219,"high":1256,"low":873,"close":1260,"change":962,"percent_change":933,"volume":996,"transactions":9,"vwap":1260},"2025-07-11",{"date":1611,"open":1083,"high":918,"low":912,"close":918,"change":458,"percent_change":798,"volume":1357,"transactions":9,"vwap":918},"2025-07-10",{"date":1613,"open":1226,"high":926,"low":1226,"close":919,"change":574,"percent_change":920,"volume":1614,"transactions":9,"vwap":919},"2025-07-09",12200,{"date":1616,"open":769,"high":873,"low":780,"close":816,"change":313,"percent_change":500,"volume":1617,"transactions":9,"vwap":816},"2025-07-08",11600,{"date":1619,"open":816,"high":1083,"low":869,"close":1260,"change":412,"percent_change":262,"volume":958,"transactions":9,"vwap":1260},"2025-07-07",{"date":1621,"open":1260,"high":908,"low":868,"close":1083,"change":211,"percent_change":716,"volume":1622,"transactions":9,"vwap":1083},"2025-07-03",6100,{"date":1624,"open":1215,"high":1249,"low":1083,"close":918,"change":412,"percent_change":262,"volume":1322,"transactions":9,"vwap":918},"2025-07-02",{"date":1626,"open":931,"high":1195,"low":926,"close":906,"change":933,"percent_change":422,"volume":1342,"transactions":9,"vwap":906},"2025-07-01",{"date":1628,"open":944,"high":881,"low":892,"close":939,"change":775,"percent_change":189,"volume":1629,"transactions":9,"vwap":939},"2025-06-30",23400,{"date":1631,"open":1053,"high":939,"low":1053,"close":1270,"change":412,"percent_change":262,"volume":1632,"transactions":9,"vwap":1270},"2025-06-27",22900,{"date":1634,"open":901,"high":892,"low":1195,"close":1060,"change":682,"percent_change":1040,"volume":1117,"transactions":9,"vwap":1060},"2025-06-26",{"date":1636,"open":913,"high":900,"low":913,"close":907,"change":458,"percent_change":798,"volume":1129,"transactions":9,"vwap":907},"2025-06-25",{"date":1638,"open":1065,"high":907,"low":914,"close":931,"change":781,"percent_change":782,"volume":1520,"transactions":9,"vwap":931},"2025-06-24",{"date":1640,"open":927,"high":1068,"low":1065,"close":1065,"change":458,"percent_change":798,"volume":1095,"transactions":9,"vwap":1065},"2025-06-23",{"date":1642,"open":824,"high":1065,"low":769,"close":1215,"change":781,"percent_change":782,"volume":1322,"transactions":9,"vwap":1215},"2025-06-20",{"date":1644,"open":873,"high":1256,"low":1226,"close":873,"change":727,"percent_change":107,"volume":1645,"transactions":9,"vwap":873},"2025-06-18",37100,{"date":1647,"open":830,"high":874,"low":138,"close":1226,"change":1416,"percent_change":52,"volume":783,"transactions":9,"vwap":1226},"2025-06-17",{"date":1649,"open":840,"high":768,"low":856,"close":856,"change":200,"percent_change":323,"volume":1084,"transactions":9,"vwap":856},"2025-06-16",{"date":1651,"open":779,"high":768,"low":787,"close":138,"change":211,"percent_change":716,"volume":1652,"transactions":9,"vwap":138},"2025-06-13",25200,{"date":1654,"open":774,"high":759,"low":846,"close":815,"change":682,"percent_change":683,"volume":1655,"transactions":9,"vwap":815},"2025-06-12",6500,{"date":1657,"open":786,"high":761,"low":786,"close":856,"change":526,"percent_change":291,"volume":1459,"transactions":9,"vwap":856},"2025-06-11",{"date":1659,"open":835,"high":1660,"low":818,"close":803,"change":798,"percent_change":383,"volume":1292,"transactions":9,"vwap":803},"2025-06-10",48.81,{"date":1662,"open":1663,"high":787,"low":1663,"close":841,"change":727,"percent_change":107,"volume":1332,"transactions":9,"vwap":841},"2025-06-09",48.64,{"date":1665,"open":787,"high":835,"low":795,"close":786,"change":804,"percent_change":805,"volume":1666,"transactions":9,"vwap":786},"2025-06-06",49500,{"date":1668,"open":868,"high":868,"low":809,"close":825,"change":962,"percent_change":933,"volume":1669,"transactions":9,"vwap":825},"2025-06-05",47300,{"date":1671,"open":768,"high":873,"low":768,"close":869,"change":189,"percent_change":1672,"volume":1673,"transactions":9,"vwap":869},"2025-06-04",0.41,48000,{"date":1675,"open":815,"high":815,"low":1660,"close":762,"change":373,"percent_change":200,"volume":1676,"transactions":9,"vwap":762},"2025-06-03",38900,{"date":1678,"open":830,"high":768,"low":845,"close":846,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":846},"2025-06-02",-0.31,-0.63,14400,{"date":1683,"open":874,"high":908,"low":816,"close":1215,"change":775,"percent_change":189,"volume":826,"transactions":9,"vwap":1215},"2025-05-30",{"date":1685,"open":779,"high":868,"low":779,"close":874,"change":789,"percent_change":790,"volume":1686,"transactions":9,"vwap":874},"2025-05-29",39500,{"date":1688,"open":829,"high":780,"low":830,"close":779,"change":441,"percent_change":819,"volume":1689,"transactions":9,"vwap":779},"2025-05-28",78500,{"date":1691,"open":759,"high":874,"low":759,"close":1226,"change":384,"percent_change":152,"volume":1027,"transactions":9,"vwap":1226},"2025-05-27",{"date":1693,"open":762,"high":840,"low":761,"close":809,"change":831,"percent_change":775,"volume":1329,"transactions":9,"vwap":809},"2025-05-23",{"date":1695,"open":835,"high":779,"low":1696,"close":761,"change":682,"percent_change":683,"volume":1511,"transactions":9,"vwap":761},"2025-05-22",48.66,{"date":1698,"open":762,"high":840,"low":817,"close":841,"change":933,"percent_change":240,"volume":1523,"transactions":9,"vwap":841},"2025-05-21",{"date":1700,"open":138,"high":829,"low":138,"close":815,"change":948,"percent_change":441,"volume":1701,"transactions":9,"vwap":815},"2025-05-20",4300,{"date":1703,"open":856,"high":770,"low":787,"close":770,"change":1023,"percent_change":1023,"volume":1704,"transactions":9,"vwap":770},"2025-05-19",12500,{"date":1706,"open":873,"high":873,"low":759,"close":770,"change":526,"percent_change":291,"volume":1707,"transactions":9,"vwap":770},"2025-05-16",3900,{"date":1709,"open":846,"high":829,"low":845,"close":815,"change":574,"percent_change":920,"volume":1710,"transactions":9,"vwap":815},"2025-05-15",21700,{"date":1712,"open":761,"high":762,"low":788,"close":835,"change":412,"percent_change":262,"volume":1713,"transactions":9,"vwap":835},"2025-05-14",11300,{"date":1715,"open":803,"high":845,"low":1696,"close":845,"change":526,"percent_change":291,"volume":1564,"transactions":9,"vwap":845},"2025-05-13",{"date":1717,"open":774,"high":815,"low":802,"close":810,"change":1142,"percent_change":251,"volume":1718,"transactions":9,"vwap":810},"2025-05-12",5700,{"date":1720,"open":914,"high":926,"low":1260,"close":1260,"change":526,"percent_change":291,"volume":1536,"transactions":9,"vwap":1260},"2025-05-09",{"date":1722,"open":926,"high":926,"low":869,"close":869,"change":716,"percent_change":1723,"volume":1318,"transactions":9,"vwap":869},"2025-05-08",-0.37,{"date":1725,"open":927,"high":900,"low":926,"close":926,"change":458,"percent_change":798,"volume":1726,"transactions":9,"vwap":926},"2025-05-07",35600,{"date":1728,"open":869,"high":913,"low":770,"close":913,"change":291,"percent_change":811,"volume":1729,"transactions":9,"vwap":913},"2025-05-06",7400,{"date":1731,"open":769,"high":868,"low":815,"close":816,"change":313,"percent_change":500,"volume":1326,"transactions":9,"vwap":816},"2025-05-05",{"date":1733,"open":913,"high":1249,"low":868,"close":1260,"change":933,"percent_change":240,"volume":1734,"transactions":9,"vwap":1260},"2025-05-02",7200,{"date":1736,"open":947,"high":947,"low":898,"close":1056,"change":281,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1056},"2025-05-01",-0.9,3400,{"date":1740,"open":994,"high":999,"low":981,"close":982,"change":518,"percent_change":147,"volume":1707,"transactions":9,"vwap":982},"2025-04-30",{"date":1742,"open":989,"high":1010,"low":881,"close":952,"change":373,"percent_change":200,"volume":1743,"transactions":9,"vwap":952},"2025-04-29",18600,{"date":1745,"open":1046,"high":1004,"low":1046,"close":1039,"change":682,"percent_change":1040,"volume":1718,"transactions":9,"vwap":1039},"2025-04-28",{"date":1747,"open":938,"high":886,"low":943,"close":939,"change":107,"percent_change":744,"volume":1117,"transactions":9,"vwap":939},"2025-04-25",{"date":1749,"open":899,"high":944,"low":906,"close":892,"change":1040,"percent_change":1750,"volume":1751,"transactions":9,"vwap":892},"2025-04-24",0.53,15300,{"date":1753,"open":1057,"high":1057,"low":1256,"close":908,"change":781,"percent_change":782,"volume":1304,"transactions":9,"vwap":908},"2025-04-23",{"date":180,"open":824,"high":1256,"low":760,"close":868,"change":107,"percent_change":744,"volume":1755,"transactions":9,"vwap":868},71800]