[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBTJ":3,"homepage-market-summary":29,"stock-historical-IBTJ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBTJ","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},"iShares iBonds Dec 2029 Term Treasury ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.7815,0.8013,"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},21.19,21.24,21.18,21.21,-0.02,-0.09,730404.223167,22.128,21.155,316269.195111064,3.6,1622,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},263685,96244998.777766,-2.64,"2025-04-22",[180,183,192,201,209,217,224,230,238,247,254,261,269,276,284,291,298,307,317,325,330,338,344,352,359,366,374,381,390,397,405,412,419,424,429,433,439,448,454,460,465,471,477,482,491,496,503,510,517,523,528,537,542,547,552,559,565,573,578,582,585,588,591,596,599,602,607,613,619,623,627,633,636,639,642,646,651,654,659,664,667,670,673,678,681,684,689,695,701,705,709,711,714,717,720,726,729,734,737,741,744,749,755,759,763,767,770,774,780,784,790,797,802,806,809,812,818,826,829,832,835,838,842,845,848,852,857,860,866,872,876,880,885,889,892,895,899,902,906,913,916,919,923,927,933,938,942,946,951,957,963,969,975,981,986,990,995,999,1002,1004,1008,1013,1017,1020,1023,1025,1028,1031,1034,1039,1043,1046,1050,1054,1057,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1092,1095,1098,1101,1104,1107,1111,1114,1117,1119,1122,1125,1129,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1174,1177,1181,1185,1188,1191,1195,1198,1202,1205,1208,1211,1214,1216,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1261,1264,1267,1270,1275,1278,1282,1285,1288,1292,1296,1299,1302,1307,1310,1313,1316,1319,1322,1324,1327,1330,1333,1336,1339,1342,1345,1348,1352,1355,1359,1363,1366,1369,1373,1377,1382,1385,1388,1391,1394,1397,1401,1405,1408,1410,1414,1417,1420,1425,1428,1431,1434,1439,1442,1445,1448,1453,1456,1459,1462,1466,1470,1477,1484,1488,1493,1495,1498,1501,1504,1507,1510,1514,1517,1520,1523,1526,1531,1535,1538,1542,1547,1550,1553,1556,1559,1563,1567,1571,1574,1577,1580,1583,1586,1589,1591,1595,1598,1603,1606,1609,1612,1616,1619,1622,1625,1628,1631,1634,1637,1641,1644,1647,1651,1654,1656,1659,1662,1665,1670,1673,1676,1679,1684,1687,1691],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},1162,21.1959,{"date":184,"open":185,"high":186,"low":25,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",21.16,21.23,-0.015,-0.07,320784.334958,644,21.1952,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",21.25,21.22,21.225,0,789540.295572,902,21.2308,{"date":202,"open":203,"high":186,"low":17,"close":196,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",21.2,0.02,0.09,440806.148564,799,21.212,{"date":210,"open":20,"high":195,"low":17,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",21.205,-0.045,-0.21,256383.201238,578,21.208,{"date":218,"open":186,"high":194,"low":20,"close":194,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",0.045,0.21,1483172.378971,663,21.2312,{"date":225,"open":226,"high":18,"low":203,"close":211,"change":187,"percent_change":188,"volume":227,"transactions":228,"vwap":229},"2026-09-24",21.2301,443495.73022,643,21.2188,{"date":231,"open":232,"high":232,"low":17,"close":195,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-23",21.28,-0.075,-0.35,522545.667863,1280,21.2255,{"date":239,"open":240,"high":241,"low":232,"close":242,"change":243,"percent_change":204,"volume":244,"transactions":245,"vwap":246},"2026-09-22",21.29,21.3,21.295,0.005,169939.219084,500,21.2903,{"date":248,"open":241,"high":241,"low":232,"close":240,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-21",0.015,0.07,302708.161194,554,21.2909,{"date":255,"open":240,"high":240,"low":256,"close":257,"change":212,"percent_change":213,"volume":258,"transactions":259,"vwap":260},"2026-09-18",21.27,21.275,250072.635955,497,21.2827,{"date":262,"open":263,"high":263,"low":241,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-17",21.32,0.03,0.14,244255.147684,530,21.3112,{"date":270,"open":263,"high":271,"low":272,"close":240,"change":187,"percent_change":188,"volume":273,"transactions":274,"vwap":275},"2026-09-16",21.36,21.272,400280.299094,746,21.3118,{"date":277,"open":278,"high":263,"low":241,"close":279,"change":111,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-15",21.31,21.305,-0.05,265492.026339,694,21.3084,{"date":285,"open":278,"high":286,"low":241,"close":287,"change":187,"percent_change":188,"volume":288,"transactions":289,"vwap":290},"2026-09-14",21.34,21.315,241529.714284,701,21.3226,{"date":292,"open":293,"high":293,"low":287,"close":294,"change":187,"percent_change":188,"volume":295,"transactions":296,"vwap":297},"2026-09-11",21.35,21.33,235192.502255,893,21.3307,{"date":299,"open":300,"high":300,"low":286,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-10",21.38,21.345,-0.08,-0.37,469413.079344,1011,21.3524,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-09",21.44,21.42,21.425,-0.025,-0.12,272034.633187,882,21.4254,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":111,"percent_change":280,"volume":322,"transactions":323,"vwap":324},"2026-09-08",21.46,21.431,21.45,172849.723404,561,21.4451,{"date":326,"open":321,"high":319,"low":309,"close":319,"change":243,"percent_change":204,"volume":327,"transactions":328,"vwap":329},"2026-09-04",218399.754623,596,21.4535,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":249,"percent_change":250,"volume":335,"transactions":336,"vwap":337},"2026-09-03",21.48,21.4509,21.455,235012.209617,550,21.4655,{"date":339,"open":309,"high":309,"low":340,"close":309,"change":243,"percent_change":204,"volume":341,"transactions":342,"vwap":343},"2026-09-02",21.43,176959.84316,344,21.4365,{"date":345,"open":309,"high":321,"low":340,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-01",21.435,-0.095,-0.44,430060.871375,414,21.4342,{"date":353,"open":354,"high":354,"low":355,"close":354,"change":197,"percent_change":197,"volume":356,"transactions":357,"vwap":358},"2026-08-31",21.53,21.52,167172.603627,494,21.5265,{"date":360,"open":361,"high":362,"low":355,"close":354,"change":212,"percent_change":213,"volume":363,"transactions":364,"vwap":365},"2026-08-28",21.58,21.6094,305279.13604,655,21.5504,{"date":367,"open":361,"high":368,"low":369,"close":370,"change":111,"percent_change":280,"volume":371,"transactions":372,"vwap":373},"2026-08-27",21.59,21.57,21.575,149865.561501,485,21.5796,{"date":375,"open":376,"high":368,"low":377,"close":376,"change":111,"percent_change":280,"volume":378,"transactions":379,"vwap":380},"2026-08-26",21.585,21.5701,175101.429578,375,21.5847,{"date":382,"open":368,"high":383,"low":361,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-25",21.6,21.595,0.035,0.16,250255.695951,456,21.5921,{"date":391,"open":392,"high":369,"low":393,"close":392,"change":111,"percent_change":280,"volume":394,"transactions":395,"vwap":396},"2026-08-24",21.56,21.555,293026.034323,767,21.5652,{"date":398,"open":399,"high":399,"low":400,"close":369,"change":401,"percent_change":21,"volume":402,"transactions":403,"vwap":404},"2026-08-21",21.5798,21.55,-0.005,384721.45731,577,21.5639,{"date":406,"open":407,"high":361,"low":408,"close":370,"change":111,"percent_change":280,"volume":409,"transactions":410,"vwap":411},"2026-08-20",21.565,21.5601,566307.875446,936,21.5731,{"date":413,"open":368,"high":368,"low":392,"close":376,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-19",0.01,0.05,356383.433801,812,21.5795,{"date":420,"open":369,"high":361,"low":407,"close":370,"change":197,"percent_change":197,"volume":421,"transactions":422,"vwap":423},"2026-08-18",194122.558936,458,21.5759,{"date":425,"open":370,"high":361,"low":369,"close":370,"change":197,"percent_change":197,"volume":426,"transactions":427,"vwap":428},"2026-08-17",529625.32793,858,21.5768,{"date":430,"open":368,"high":383,"low":369,"close":370,"change":111,"percent_change":280,"volume":431,"transactions":432,"vwap":380},"2026-08-14",217131.764494,810,{"date":434,"open":368,"high":383,"low":361,"close":376,"change":435,"percent_change":265,"volume":436,"transactions":437,"vwap":438},"2026-08-13",0.0303,223917.770201,636,21.5865,{"date":440,"open":392,"high":369,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-12",21.545,21.5547,0.0247,0.11,212932.596996,396,21.5568,{"date":449,"open":354,"high":450,"low":354,"close":354,"change":243,"percent_change":204,"volume":451,"transactions":452,"vwap":453},"2026-08-11",21.54,136645.0196,482,21.5359,{"date":455,"open":354,"high":354,"low":355,"close":456,"change":312,"percent_change":313,"volume":457,"transactions":458,"vwap":459},"2026-08-10",21.525,190508.048777,728,21.5252,{"date":461,"open":392,"high":392,"low":450,"close":400,"change":264,"percent_change":265,"volume":462,"transactions":463,"vwap":464},"2026-08-07",126838.523258,398,21.5493,{"date":466,"open":450,"high":450,"low":467,"close":355,"change":312,"percent_change":313,"volume":468,"transactions":469,"vwap":470},"2026-08-06",21.51,385599.53992,573,21.5302,{"date":472,"open":473,"high":400,"low":355,"close":441,"change":414,"percent_change":415,"volume":474,"transactions":475,"vwap":476},"2026-08-05",21.535,227278.2018,590,21.5406,{"date":478,"open":450,"high":400,"low":354,"close":473,"change":264,"percent_change":265,"volume":479,"transactions":480,"vwap":481},"2026-08-04",285021.222687,782,21.5421,{"date":483,"open":484,"high":467,"low":485,"close":486,"change":280,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-03",21.5089,21.5,21.505,-0.23,230360.851056,443,21.5035,{"date":492,"open":400,"high":392,"low":473,"close":393,"change":21,"percent_change":22,"volume":493,"transactions":494,"vwap":495},"2026-07-31",207401.987737,350,21.5472,{"date":497,"open":361,"high":498,"low":369,"close":370,"change":499,"percent_change":197,"volume":500,"transactions":501,"vwap":502},"2026-07-30",21.589,0.0003,271652.27127,562,21.5751,{"date":504,"open":450,"high":376,"low":354,"close":505,"change":506,"percent_change":250,"volume":507,"transactions":508,"vwap":509},"2026-07-29",21.5747,0.0147,188746.462747,647,21.5557,{"date":511,"open":450,"high":369,"low":450,"close":392,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-28",0.025,0.12,945995.521717,532,21.5582,{"date":518,"open":354,"high":450,"low":519,"close":473,"change":243,"percent_change":204,"volume":520,"transactions":521,"vwap":522},"2026-07-27",21.5201,290104.33591,585,21.531,{"date":524,"open":355,"high":450,"low":467,"close":354,"change":385,"percent_change":386,"volume":525,"transactions":526,"vwap":527},"2026-07-24",360231.989015,626,21.5267,{"date":529,"open":485,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":357,"vwap":536},"2026-07-23",21.506,21.485,21.495,-0.035,-0.16,197730.997785,21.4961,{"date":538,"open":400,"high":400,"low":355,"close":354,"change":187,"percent_change":188,"volume":539,"transactions":540,"vwap":541},"2026-07-22",237798.062437,513,21.528,{"date":543,"open":400,"high":392,"low":450,"close":441,"change":21,"percent_change":22,"volume":544,"transactions":545,"vwap":546},"2026-07-21",163675.7688,417,21.5496,{"date":548,"open":368,"high":368,"low":392,"close":407,"change":312,"percent_change":313,"volume":549,"transactions":550,"vwap":551},"2026-07-20",603198.300041,428,21.5631,{"date":553,"open":554,"high":555,"low":368,"close":368,"change":243,"percent_change":204,"volume":556,"transactions":557,"vwap":558},"2026-07-17",21.61,21.62,203300.976846,537,21.5986,{"date":560,"open":361,"high":368,"low":361,"close":376,"change":561,"percent_change":22,"volume":562,"transactions":563,"vwap":564},"2026-07-16",-0.0197,131545.3155,501,21.5825,{"date":566,"open":369,"high":554,"low":369,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-15",21.6047,0.0397,0.18,308049.296721,749,21.5963,{"date":574,"open":392,"high":361,"low":400,"close":407,"change":385,"percent_change":386,"volume":575,"transactions":576,"vwap":577},"2026-07-14",206269.154679,429,21.5654,{"date":579,"open":400,"high":400,"low":355,"close":354,"change":312,"percent_change":313,"volume":580,"transactions":289,"vwap":581},"2026-07-13",224071.882177,21.5507,{"date":583,"open":369,"high":361,"low":400,"close":393,"change":21,"percent_change":22,"volume":584,"transactions":9,"vwap":393},"2026-07-10",236300,{"date":586,"open":400,"high":361,"low":400,"close":370,"change":512,"percent_change":513,"volume":587,"transactions":9,"vwap":370},"2026-07-09",301900,{"date":589,"open":400,"high":400,"low":354,"close":400,"change":21,"percent_change":22,"volume":590,"transactions":9,"vwap":400},"2026-07-08",844000,{"date":592,"open":368,"high":368,"low":392,"close":369,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":369},"2026-07-07",-0.03,-0.14,248800,{"date":597,"open":383,"high":383,"low":368,"close":383,"change":197,"percent_change":197,"volume":598,"transactions":9,"vwap":383},"2026-07-06",214300,{"date":600,"open":361,"high":383,"low":361,"close":383,"change":385,"percent_change":386,"volume":601,"transactions":9,"vwap":383},"2026-07-02",790400,{"date":603,"open":392,"high":376,"low":392,"close":407,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":407},"2026-07-01",-0.085,-0.39,178300,{"date":608,"open":609,"high":609,"low":610,"close":611,"change":312,"percent_change":313,"volume":612,"transactions":9,"vwap":611},"2026-06-30",21.66,21.64,21.65,191100,{"date":614,"open":615,"high":616,"low":609,"close":617,"change":197,"percent_change":197,"volume":618,"transactions":9,"vwap":617},"2026-06-29",21.67,21.68,21.675,321700,{"date":620,"open":609,"high":621,"low":609,"close":617,"change":264,"percent_change":265,"volume":622,"transactions":9,"vwap":617},"2026-06-26",21.69,165600,{"date":624,"open":611,"high":615,"low":610,"close":625,"change":414,"percent_change":415,"volume":626,"transactions":9,"vwap":625},"2026-06-25",21.645,331300,{"date":628,"open":555,"high":610,"low":555,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-06-24",21.635,0.04,0.19,206200,{"date":634,"open":368,"high":383,"low":368,"close":384,"change":264,"percent_change":265,"volume":635,"transactions":9,"vwap":384},"2026-06-23",332600,{"date":637,"open":369,"high":368,"low":392,"close":407,"change":593,"percent_change":594,"volume":638,"transactions":9,"vwap":407},"2026-06-22",195400,{"date":640,"open":383,"high":555,"low":384,"close":384,"change":264,"percent_change":265,"volume":641,"transactions":9,"vwap":384},"2026-06-18",137700,{"date":643,"open":611,"high":611,"low":392,"close":407,"change":22,"percent_change":644,"volume":645,"transactions":9,"vwap":407},"2026-06-17",-0.42,259400,{"date":647,"open":610,"high":609,"low":648,"close":649,"change":204,"percent_change":205,"volume":650,"transactions":9,"vwap":649},"2026-06-16",21.63,21.655,209600,{"date":652,"open":610,"high":611,"low":648,"close":629,"change":204,"percent_change":205,"volume":653,"transactions":9,"vwap":629},"2026-06-15",943500,{"date":655,"open":555,"high":648,"low":656,"close":657,"change":21,"percent_change":22,"volume":658,"transactions":9,"vwap":657},"2026-06-12",21.605,21.615,261900,{"date":660,"open":361,"high":610,"low":369,"close":629,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":629},"2026-06-11",0.065,0.3,217200,{"date":665,"open":368,"high":368,"low":369,"close":369,"change":401,"percent_change":21,"volume":666,"transactions":9,"vwap":369},"2026-06-10",403200,{"date":668,"open":392,"high":376,"low":392,"close":370,"change":204,"percent_change":205,"volume":669,"transactions":9,"vwap":370},"2026-06-09",171100,{"date":671,"open":369,"high":369,"low":400,"close":393,"change":243,"percent_change":204,"volume":672,"transactions":9,"vwap":393},"2026-06-08",102000,{"date":674,"open":369,"high":369,"low":450,"close":400,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":400},"2026-06-05",-0.055,-0.25,161500,{"date":679,"open":555,"high":648,"low":656,"close":656,"change":204,"percent_change":205,"volume":680,"transactions":9,"vwap":656},"2026-06-04",233500,{"date":682,"open":376,"high":383,"low":361,"close":376,"change":593,"percent_change":594,"volume":683,"transactions":9,"vwap":376},"2026-06-03",275600,{"date":685,"open":554,"high":686,"low":656,"close":657,"change":687,"percent_change":630,"volume":688,"transactions":9,"vwap":657},"2026-06-02",21.625,0.008,304900,{"date":690,"open":384,"high":657,"low":370,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-01",21.607,-0.088,-0.41,197800,{"date":696,"open":621,"high":697,"low":698,"close":699,"change":414,"percent_change":415,"volume":700,"transactions":9,"vwap":699},"2026-05-29",21.71,21.685,21.695,174400,{"date":702,"open":615,"high":703,"low":609,"close":698,"change":204,"percent_change":205,"volume":704,"transactions":9,"vwap":698},"2026-05-28",21.7,316900,{"date":706,"open":609,"high":616,"low":609,"close":707,"change":414,"percent_change":415,"volume":708,"transactions":9,"vwap":707},"2026-05-27",21.665,184700,{"date":710,"open":611,"high":609,"low":610,"close":649,"change":264,"percent_change":265,"volume":612,"transactions":9,"vwap":649},"2026-05-26",{"date":712,"open":610,"high":610,"low":383,"close":686,"change":197,"percent_change":197,"volume":713,"transactions":9,"vwap":686},"2026-05-22",134500,{"date":715,"open":554,"high":610,"low":384,"close":686,"change":187,"percent_change":188,"volume":716,"transactions":9,"vwap":686},"2026-05-21",242600,{"date":718,"open":368,"high":609,"low":361,"close":610,"change":661,"percent_change":662,"volume":719,"transactions":9,"vwap":610},"2026-05-20",347800,{"date":721,"open":368,"high":368,"low":722,"close":370,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":370},"2026-05-19",21.563,-0.04,-0.19,601800,{"date":727,"open":648,"high":629,"low":383,"close":657,"change":414,"percent_change":415,"volume":728,"transactions":9,"vwap":657},"2026-05-18",199200,{"date":730,"open":555,"high":686,"low":656,"close":656,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":656},"2026-05-15",-0.06,-0.28,150100,{"date":735,"open":621,"high":621,"low":707,"close":707,"change":187,"percent_change":188,"volume":736,"transactions":9,"vwap":707},"2026-05-14",160800,{"date":738,"open":615,"high":616,"low":739,"close":616,"change":243,"percent_change":204,"volume":740,"transactions":9,"vwap":616},"2026-05-13",21.653,198300,{"date":742,"open":615,"high":616,"low":609,"close":617,"change":21,"percent_change":22,"volume":743,"transactions":9,"vwap":617},"2026-05-12",164200,{"date":745,"open":746,"high":746,"low":621,"close":699,"change":723,"percent_change":747,"volume":748,"transactions":9,"vwap":699},"2026-05-11",21.73,-0.18,154900,{"date":750,"open":751,"high":752,"low":746,"close":753,"change":512,"percent_change":513,"volume":754,"transactions":9,"vwap":753},"2026-05-08",21.74,21.75,21.735,120000,{"date":756,"open":757,"high":757,"low":703,"close":697,"change":312,"percent_change":313,"volume":758,"transactions":9,"vwap":697},"2026-05-07",21.76,205400,{"date":760,"open":746,"high":751,"low":761,"close":753,"change":630,"percent_change":569,"volume":762,"transactions":9,"vwap":753},"2026-05-06",21.72,311900,{"date":764,"open":703,"high":765,"low":621,"close":699,"change":204,"percent_change":205,"volume":766,"transactions":9,"vwap":699},"2026-05-05",21.706,162300,{"date":768,"open":703,"high":703,"low":609,"close":617,"change":280,"percent_change":487,"volume":769,"transactions":9,"vwap":617},"2026-05-04",210300,{"date":771,"open":761,"high":752,"low":697,"close":772,"change":731,"percent_change":732,"volume":773,"transactions":9,"vwap":772},"2026-05-01",21.725,135900,{"date":775,"open":776,"high":777,"low":778,"close":776,"change":264,"percent_change":265,"volume":779,"transactions":9,"vwap":776},"2026-04-30",21.785,21.79,21.77,90700,{"date":781,"open":777,"high":777,"low":753,"close":782,"change":280,"percent_change":487,"volume":783,"transactions":9,"vwap":782},"2026-04-29",21.755,149100,{"date":785,"open":786,"high":787,"low":777,"close":788,"change":21,"percent_change":22,"volume":789,"transactions":9,"vwap":788},"2026-04-28",21.8,21.81,21.805,2014600,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":21,"percent_change":22,"volume":796,"transactions":9,"vwap":795},"2026-04-27",21.83,21.84,21.82,21.825,151600,{"date":798,"open":787,"high":799,"low":788,"close":800,"change":264,"percent_change":265,"volume":801,"transactions":9,"vwap":800},"2026-04-24",21.85,21.845,109800,{"date":803,"open":792,"high":792,"low":777,"close":804,"change":111,"percent_change":280,"volume":805,"transactions":9,"vwap":804},"2026-04-23",21.815,154100,{"date":807,"open":793,"high":793,"low":794,"close":795,"change":197,"percent_change":197,"volume":808,"transactions":9,"vwap":795},"2026-04-22",119500,{"date":810,"open":799,"high":799,"low":787,"close":795,"change":280,"percent_change":487,"volume":811,"transactions":9,"vwap":795},"2026-04-21",129000,{"date":813,"open":814,"high":814,"low":815,"close":816,"change":111,"percent_change":280,"volume":817,"transactions":9,"vwap":816},"2026-04-20",21.88,21.86,21.875,181800,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":106,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-04-17",21.87,21.89,21.865,21.885,0.27,148900,{"date":827,"open":793,"high":793,"low":794,"close":795,"change":197,"percent_change":197,"volume":828,"transactions":9,"vwap":795},"2026-04-16",232900,{"date":830,"open":793,"high":793,"low":794,"close":795,"change":21,"percent_change":22,"volume":831,"transactions":9,"vwap":795},"2026-04-15",249800,{"date":833,"open":787,"high":799,"low":787,"close":800,"change":264,"percent_change":265,"volume":834,"transactions":9,"vwap":800},"2026-04-14",417900,{"date":836,"open":786,"high":794,"low":777,"close":804,"change":204,"percent_change":205,"volume":837,"transactions":9,"vwap":804},"2026-04-13",295900,{"date":839,"open":786,"high":787,"low":777,"close":840,"change":111,"percent_change":280,"volume":841,"transactions":9,"vwap":840},"2026-04-10",21.795,110700,{"date":843,"open":777,"high":792,"low":777,"close":788,"change":243,"percent_change":204,"volume":844,"transactions":9,"vwap":788},"2026-04-09",307500,{"date":846,"open":792,"high":792,"low":777,"close":786,"change":512,"percent_change":444,"volume":847,"transactions":9,"vwap":786},"2026-04-08",219900,{"date":849,"open":752,"high":850,"low":746,"close":850,"change":264,"percent_change":265,"volume":851,"transactions":9,"vwap":850},"2026-04-07",21.775,273900,{"date":853,"open":751,"high":757,"low":854,"close":855,"change":593,"percent_change":594,"volume":856,"transactions":9,"vwap":855},"2026-04-06",21.734,21.745,166300,{"date":858,"open":757,"high":777,"low":757,"close":850,"change":249,"percent_change":250,"volume":859,"transactions":9,"vwap":850},"2026-04-02",599800,{"date":861,"open":757,"high":862,"low":752,"close":757,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":757},"2026-04-01",21.78,-0.083,-0.38,216400,{"date":867,"open":793,"high":822,"low":792,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-03-31",21.843,0.028,0.13,219800,{"date":873,"open":786,"high":794,"low":786,"close":804,"change":106,"percent_change":874,"volume":875,"transactions":9,"vwap":804},"2026-03-30",0.28,581800,{"date":877,"open":697,"high":757,"low":703,"close":782,"change":415,"percent_change":878,"volume":879,"transactions":9,"vwap":782},"2026-03-27",0.23,169000,{"date":881,"open":757,"high":882,"low":703,"close":883,"change":302,"percent_change":303,"volume":884,"transactions":9,"vwap":883},"2026-03-26",21.768,21.705,194100,{"date":886,"open":777,"high":786,"low":887,"close":776,"change":385,"percent_change":386,"volume":888,"transactions":9,"vwap":776},"2026-03-25",21.771,121600,{"date":890,"open":751,"high":862,"low":761,"close":752,"change":212,"percent_change":213,"volume":891,"transactions":9,"vwap":752},"2026-03-24",123300,{"date":893,"open":778,"high":804,"low":757,"close":840,"change":630,"percent_change":569,"volume":894,"transactions":9,"vwap":840},"2026-03-23",262000,{"date":896,"open":862,"high":862,"low":753,"close":782,"change":188,"percent_change":897,"volume":898,"transactions":9,"vwap":782},"2026-03-20",-0.32,222300,{"date":900,"open":862,"high":793,"low":862,"close":795,"change":111,"percent_change":280,"volume":901,"transactions":9,"vwap":795},"2026-03-19",345100,{"date":903,"open":814,"high":821,"low":792,"close":904,"change":188,"percent_change":897,"volume":905,"transactions":9,"vwap":904},"2026-03-18",21.835,248100,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":204,"percent_change":205,"volume":912,"transactions":9,"vwap":911},"2026-03-17",21.91,21.92,21.9,21.905,146200,{"date":914,"open":814,"high":821,"low":820,"close":823,"change":630,"percent_change":569,"volume":915,"transactions":9,"vwap":823},"2026-03-16",330100,{"date":917,"open":820,"high":820,"low":793,"close":800,"change":414,"percent_change":415,"volume":918,"transactions":9,"vwap":800},"2026-03-13",302700,{"date":920,"open":814,"high":821,"low":794,"close":904,"change":731,"percent_change":921,"volume":922,"transactions":9,"vwap":904},"2026-03-12",-0.27,315200,{"date":924,"open":909,"high":909,"low":821,"close":925,"change":593,"percent_change":594,"volume":926,"transactions":9,"vwap":925},"2026-03-11",21.895,162100,{"date":928,"open":929,"high":930,"low":909,"close":931,"change":593,"percent_change":594,"volume":932,"transactions":9,"vwap":931},"2026-03-10",21.96,21.968,21.925,198700,{"date":934,"open":909,"high":929,"low":935,"close":936,"change":249,"percent_change":250,"volume":937,"transactions":9,"vwap":936},"2026-03-09",21.904,21.955,113400,{"date":939,"open":908,"high":940,"low":910,"close":941,"change":249,"percent_change":250,"volume":888,"transactions":9,"vwap":941},"2026-03-06",21.97,21.94,{"date":943,"open":909,"high":944,"low":908,"close":931,"change":593,"percent_change":594,"volume":945,"transactions":9,"vwap":931},"2026-03-05",21.93,195100,{"date":947,"open":948,"high":948,"low":949,"close":936,"change":593,"percent_change":594,"volume":950,"transactions":9,"vwap":936},"2026-03-04",21.98,21.95,186200,{"date":952,"open":941,"high":953,"low":954,"close":955,"change":197,"percent_change":197,"volume":956,"transactions":9,"vwap":955},"2026-03-03",21.99,21.933,21.985,173100,{"date":958,"open":959,"high":959,"low":960,"close":955,"change":594,"percent_change":961,"volume":962,"transactions":9,"vwap":955},"2026-03-02",22.02,21.972,-0.63,188300,{"date":964,"open":965,"high":24,"low":966,"close":967,"change":106,"percent_change":824,"volume":968,"transactions":9,"vwap":967},"2026-02-27",22.11,22.1,22.125,129400,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":204,"percent_change":205,"volume":974,"transactions":9,"vwap":973},"2026-02-26",22.049999,22.07,22.065001,188400,{"date":976,"open":977,"high":971,"low":978,"close":979,"change":111,"percent_change":280,"volume":980,"transactions":9,"vwap":979},"2026-02-25",22.040001,22.030001,22.045,94300,{"date":982,"open":983,"high":983,"low":971,"close":984,"change":111,"percent_change":280,"volume":985,"transactions":9,"vwap":984},"2026-02-24",22.059999,22.055,218900,{"date":987,"open":977,"high":972,"low":988,"close":973,"change":630,"percent_change":569,"volume":989,"transactions":9,"vwap":973},"2026-02-23",22.035,179200,{"date":991,"open":959,"high":978,"low":992,"close":993,"change":414,"percent_change":415,"volume":994,"transactions":9,"vwap":993},"2026-02-20",22.01,22.025,145500,{"date":996,"open":992,"high":978,"low":992,"close":997,"change":197,"percent_change":197,"volume":998,"transactions":9,"vwap":997},"2026-02-19",22.014999,129300,{"date":1000,"open":959,"high":959,"low":992,"close":997,"change":21,"percent_change":22,"volume":1001,"transactions":9,"vwap":997},"2026-02-18",165800,{"date":1003,"open":978,"high":977,"low":978,"close":988,"change":111,"percent_change":280,"volume":994,"transactions":9,"vwap":988},"2026-02-17",{"date":1005,"open":977,"high":971,"low":978,"close":979,"change":219,"percent_change":1006,"volume":1007,"transactions":9,"vwap":979},"2026-02-13",0.2,190700,{"date":1009,"open":929,"high":1010,"low":936,"close":1010,"change":1011,"percent_change":121,"volume":1012,"transactions":9,"vwap":1010},"2026-02-12",22,0.055,342000,{"date":1014,"open":941,"high":929,"low":944,"close":1015,"change":593,"percent_change":594,"volume":1016,"transactions":9,"vwap":1015},"2026-02-11",21.945,181200,{"date":1018,"open":948,"high":953,"low":940,"close":1019,"change":264,"percent_change":265,"volume":898,"transactions":9,"vwap":1019},"2026-02-10",21.975,{"date":1021,"open":941,"high":949,"low":941,"close":1015,"change":243,"percent_change":204,"volume":1022,"transactions":9,"vwap":1015},"2026-02-09",175100,{"date":1024,"open":929,"high":929,"low":944,"close":941,"change":401,"percent_change":21,"volume":736,"transactions":9,"vwap":941},"2026-02-06",{"date":1026,"open":909,"high":949,"low":908,"close":1015,"change":106,"percent_change":824,"volume":1027,"transactions":9,"vwap":1015},"2026-02-05",591600,{"date":1029,"open":820,"high":821,"low":822,"close":823,"change":414,"percent_change":415,"volume":1030,"transactions":9,"vwap":823},"2026-02-04",446500,{"date":1032,"open":815,"high":814,"low":815,"close":816,"change":197,"percent_change":197,"volume":1033,"transactions":9,"vwap":816},"2026-02-03",318600,{"date":1035,"open":910,"high":910,"low":820,"close":816,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":816},"2026-02-02",-0.1,-0.46,1741900,{"date":1040,"open":929,"high":948,"low":1041,"close":1019,"change":204,"percent_change":205,"volume":1042,"transactions":9,"vwap":1019},"2026-01-30",21.953,192200,{"date":1044,"open":944,"high":929,"low":931,"close":936,"change":264,"percent_change":265,"volume":1045,"transactions":9,"vwap":936},"2026-01-29",239400,{"date":1047,"open":944,"high":941,"low":1048,"close":931,"change":111,"percent_change":280,"volume":1049,"transactions":9,"vwap":931},"2026-01-28",21.914,277300,{"date":1051,"open":944,"high":941,"low":931,"close":1052,"change":414,"percent_change":415,"volume":1053,"transactions":9,"vwap":1052},"2026-01-27",21.935,261700,{"date":1055,"open":909,"high":941,"low":909,"close":931,"change":414,"percent_change":415,"volume":1056,"transactions":9,"vwap":931},"2026-01-26",268600,{"date":1058,"open":910,"high":909,"low":910,"close":1059,"change":204,"percent_change":205,"volume":1060,"transactions":9,"vwap":1059},"2026-01-23",21.915,227400,{"date":1062,"open":821,"high":910,"low":821,"close":925,"change":21,"percent_change":22,"volume":1063,"transactions":9,"vwap":925},"2026-01-22",405800,{"date":1065,"open":910,"high":909,"low":910,"close":1059,"change":204,"percent_change":205,"volume":1066,"transactions":9,"vwap":1059},"2026-01-21",272200,{"date":1068,"open":908,"high":908,"low":821,"close":925,"change":111,"percent_change":280,"volume":1069,"transactions":9,"vwap":925},"2026-01-20",343700,{"date":1071,"open":944,"high":944,"low":910,"close":911,"change":593,"percent_change":594,"volume":1072,"transactions":9,"vwap":911},"2026-01-16",671700,{"date":1074,"open":949,"high":949,"low":944,"close":1052,"change":593,"percent_change":594,"volume":1075,"transactions":9,"vwap":1052},"2026-01-15",320900,{"date":1077,"open":929,"high":940,"low":949,"close":1078,"change":249,"percent_change":250,"volume":1066,"transactions":9,"vwap":1078},"2026-01-14",21.965,{"date":1080,"open":949,"high":929,"low":941,"close":949,"change":249,"percent_change":250,"volume":1081,"transactions":9,"vwap":949},"2026-01-13",326800,{"date":1083,"open":944,"high":941,"low":909,"close":1052,"change":197,"percent_change":197,"volume":1084,"transactions":9,"vwap":1052},"2026-01-12",1004700,{"date":1086,"open":949,"high":929,"low":944,"close":1052,"change":21,"percent_change":22,"volume":1087,"transactions":9,"vwap":1052},"2026-01-09",523800,{"date":1089,"open":949,"high":929,"low":1090,"close":936,"change":21,"percent_change":22,"volume":1091,"transactions":9,"vwap":936},"2026-01-08",21.946,152000,{"date":1093,"open":940,"high":955,"low":929,"close":1019,"change":414,"percent_change":415,"volume":1094,"transactions":9,"vwap":1019},"2026-01-07",278400,{"date":1096,"open":929,"high":940,"low":941,"close":1078,"change":197,"percent_change":197,"volume":1097,"transactions":9,"vwap":1078},"2026-01-06",332200,{"date":1099,"open":929,"high":940,"low":949,"close":1078,"change":204,"percent_change":205,"volume":1100,"transactions":9,"vwap":1078},"2026-01-05",177900,{"date":1102,"open":929,"high":929,"low":941,"close":1015,"change":197,"percent_change":197,"volume":1103,"transactions":9,"vwap":1015},"2026-01-02",329500,{"date":1105,"open":929,"high":940,"low":941,"close":1015,"change":21,"percent_change":22,"volume":1106,"transactions":9,"vwap":1015},"2025-12-31",247700,{"date":1108,"open":929,"high":940,"low":1109,"close":1078,"change":197,"percent_change":197,"volume":1110,"transactions":9,"vwap":1078},"2025-12-30",21.952,309200,{"date":1112,"open":929,"high":940,"low":949,"close":1078,"change":249,"percent_change":250,"volume":1113,"transactions":9,"vwap":1078},"2025-12-29",246600,{"date":1115,"open":949,"high":949,"low":944,"close":949,"change":385,"percent_change":386,"volume":1116,"transactions":9,"vwap":949},"2025-12-26",446000,{"date":1118,"open":908,"high":909,"low":910,"close":1059,"change":249,"percent_change":250,"volume":968,"transactions":9,"vwap":1059},"2025-12-24",{"date":1120,"open":821,"high":910,"low":814,"close":910,"change":187,"percent_change":188,"volume":1121,"transactions":9,"vwap":910},"2025-12-23",508000,{"date":1123,"open":909,"high":944,"low":908,"close":1059,"change":111,"percent_change":280,"volume":1124,"transactions":9,"vwap":1059},"2025-12-22",955700,{"date":1126,"open":941,"high":941,"low":909,"close":931,"change":302,"percent_change":1127,"volume":1128,"transactions":9,"vwap":931},"2025-12-19",-0.36,2168800,{"date":1130,"open":992,"high":959,"low":1010,"close":1131,"change":204,"percent_change":205,"volume":1132,"transactions":9,"vwap":1131},"2025-12-18",22.0049992,508900,{"date":1134,"open":940,"high":953,"low":940,"close":955,"change":401,"percent_change":21,"volume":1135,"transactions":9,"vwap":955},"2025-12-17",232600,{"date":1137,"open":940,"high":953,"low":929,"close":953,"change":385,"percent_change":386,"volume":1138,"transactions":9,"vwap":953},"2025-12-16",229800,{"date":1140,"open":949,"high":940,"low":949,"close":936,"change":204,"percent_change":205,"volume":1141,"transactions":9,"vwap":936},"2025-12-15",121900,{"date":1143,"open":941,"high":949,"low":944,"close":1052,"change":187,"percent_change":188,"volume":1144,"transactions":9,"vwap":1052},"2025-12-12",223500,{"date":1146,"open":940,"high":940,"low":941,"close":949,"change":249,"percent_change":250,"volume":1147,"transactions":9,"vwap":949},"2025-12-11",279700,{"date":1149,"open":821,"high":941,"low":823,"close":1052,"change":630,"percent_change":569,"volume":1150,"transactions":9,"vwap":1052},"2025-12-10",476400,{"date":1152,"open":944,"high":944,"low":821,"close":925,"change":111,"percent_change":280,"volume":1153,"transactions":9,"vwap":925},"2025-12-09",3297200,{"date":1155,"open":944,"high":944,"low":821,"close":911,"change":533,"percent_change":534,"volume":1156,"transactions":9,"vwap":911},"2025-12-08",344700,{"date":1158,"open":936,"high":936,"low":944,"close":941,"change":187,"percent_change":188,"volume":1159,"transactions":9,"vwap":941},"2025-12-05",278900,{"date":1161,"open":940,"high":940,"low":949,"close":936,"change":593,"percent_change":594,"volume":1162,"transactions":9,"vwap":936},"2025-12-04",258800,{"date":1164,"open":948,"high":953,"low":940,"close":955,"change":204,"percent_change":205,"volume":1165,"transactions":9,"vwap":955},"2025-12-03",234700,{"date":1167,"open":941,"high":940,"low":941,"close":1078,"change":204,"percent_change":205,"volume":1168,"transactions":9,"vwap":1078},"2025-12-02",404500,{"date":1170,"open":949,"high":929,"low":941,"close":1015,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1015},"2025-12-01",-0.115,-0.52,315900,{"date":1175,"open":983,"high":972,"low":977,"close":983,"change":111,"percent_change":280,"volume":1176,"transactions":9,"vwap":983},"2025-11-28",90000,{"date":1178,"open":983,"high":972,"low":1179,"close":972,"change":243,"percent_change":204,"volume":1180,"transactions":9,"vwap":972},"2025-11-26",22.041,388300,{"date":1182,"open":971,"high":1183,"low":977,"close":973,"change":264,"percent_change":265,"volume":1184,"transactions":9,"vwap":973},"2025-11-25",22.079,207300,{"date":1186,"open":977,"high":977,"low":959,"close":988,"change":243,"percent_change":204,"volume":1187,"transactions":9,"vwap":988},"2025-11-24",261100,{"date":1189,"open":977,"high":977,"low":1131,"close":978,"change":385,"percent_change":386,"volume":1190,"transactions":9,"vwap":978},"2025-11-21",166200,{"date":1192,"open":948,"high":1010,"low":940,"close":1193,"change":630,"percent_change":569,"volume":1194,"transactions":9,"vwap":1193},"2025-11-20",21.995,337500,{"date":1196,"open":948,"high":948,"low":949,"close":936,"change":111,"percent_change":280,"volume":1197,"transactions":9,"vwap":936},"2025-11-19",393600,{"date":1199,"open":948,"high":1200,"low":949,"close":1078,"change":204,"percent_change":205,"volume":1201,"transactions":9,"vwap":1078},"2025-11-18",21.989,803900,{"date":1203,"open":941,"high":949,"low":944,"close":1015,"change":414,"percent_change":415,"volume":1204,"transactions":9,"vwap":1015},"2025-11-17",137400,{"date":1206,"open":948,"high":948,"low":944,"close":1052,"change":111,"percent_change":280,"volume":1207,"transactions":9,"vwap":1052},"2025-11-14",223800,{"date":1209,"open":944,"high":1210,"low":944,"close":1015,"change":21,"percent_change":22,"volume":985,"transactions":9,"vwap":1015},"2025-11-13",21.959,{"date":1212,"open":929,"high":948,"low":929,"close":1078,"change":111,"percent_change":280,"volume":1213,"transactions":9,"vwap":1078},"2025-11-12",176800,{"date":1215,"open":929,"high":1019,"low":949,"close":1019,"change":630,"percent_change":569,"volume":926,"transactions":9,"vwap":1019},"2025-11-11",{"date":1217,"open":941,"high":949,"low":944,"close":1052,"change":312,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1052},"2025-11-10",-0.11,164600,{"date":1221,"open":944,"high":948,"low":944,"close":929,"change":249,"percent_change":250,"volume":1222,"transactions":9,"vwap":929},"2025-11-07",257600,{"date":1224,"open":944,"high":929,"low":931,"close":1015,"change":106,"percent_change":824,"volume":1225,"transactions":9,"vwap":1015},"2025-11-06",818500,{"date":1227,"open":909,"high":909,"low":814,"close":823,"change":723,"percent_change":747,"volume":1228,"transactions":9,"vwap":823},"2025-11-05",206500,{"date":1230,"open":944,"high":941,"low":909,"close":931,"change":414,"percent_change":415,"volume":1231,"transactions":9,"vwap":931},"2025-11-04",265900,{"date":1233,"open":908,"high":944,"low":910,"close":1059,"change":188,"percent_change":897,"volume":1234,"transactions":9,"vwap":1059},"2025-11-03",136300,{"date":1236,"open":940,"high":953,"low":940,"close":955,"change":243,"percent_change":204,"volume":1237,"transactions":9,"vwap":955},"2025-10-31",136000,{"date":1239,"open":949,"high":948,"low":941,"close":948,"change":249,"percent_change":250,"volume":1240,"transactions":9,"vwap":948},"2025-10-30",189800,{"date":1242,"open":971,"high":971,"low":1078,"close":1078,"change":302,"percent_change":1127,"volume":1243,"transactions":9,"vwap":1078},"2025-10-29",163600,{"date":1245,"open":978,"high":971,"low":978,"close":979,"change":414,"percent_change":415,"volume":1246,"transactions":9,"vwap":979},"2025-10-28",740100,{"date":1248,"open":977,"high":977,"low":959,"close":988,"change":111,"percent_change":280,"volume":1249,"transactions":9,"vwap":988},"2025-10-27",117200,{"date":1251,"open":971,"high":983,"low":977,"close":979,"change":414,"percent_change":415,"volume":1252,"transactions":9,"vwap":979},"2025-10-24",104600,{"date":1254,"open":983,"high":983,"low":988,"close":988,"change":723,"percent_change":747,"volume":1255,"transactions":9,"vwap":988},"2025-10-23",95900,{"date":1257,"open":971,"high":1258,"low":971,"close":1259,"change":249,"percent_change":250,"volume":1260,"transactions":9,"vwap":1259},"2025-10-22",22.08,22.075001,97600,{"date":1262,"open":983,"high":1258,"low":983,"close":983,"change":414,"percent_change":415,"volume":1263,"transactions":9,"vwap":983},"2025-10-21",1688800,{"date":1265,"open":983,"high":983,"low":977,"close":971,"change":414,"percent_change":415,"volume":1266,"transactions":9,"vwap":971},"2025-10-20",106800,{"date":1268,"open":972,"high":972,"low":988,"close":977,"change":533,"percent_change":534,"volume":1269,"transactions":9,"vwap":977},"2025-10-17",206800,{"date":1271,"open":959,"high":1272,"low":1273,"close":1259,"change":250,"percent_change":141,"volume":1274,"transactions":9,"vwap":1259},"2025-10-16",22.077999,22.0039997,181100,{"date":1276,"open":978,"high":978,"low":1010,"close":1131,"change":21,"percent_change":22,"volume":1277,"transactions":9,"vwap":1131},"2025-10-15",720800,{"date":1279,"open":959,"high":978,"low":1280,"close":993,"change":204,"percent_change":205,"volume":1281,"transactions":9,"vwap":993},"2025-10-14",22.00099945,96800,{"date":1283,"open":929,"high":992,"low":929,"close":1131,"change":204,"percent_change":205,"volume":1284,"transactions":9,"vwap":1131},"2025-10-13",64400,{"date":1286,"open":949,"high":953,"low":944,"close":955,"change":250,"percent_change":141,"volume":1287,"transactions":9,"vwap":955},"2025-10-10",131700,{"date":1289,"open":908,"high":909,"low":1290,"close":1059,"change":111,"percent_change":280,"volume":1291,"transactions":9,"vwap":1059},"2025-10-09",21.906,208900,{"date":1293,"open":944,"high":941,"low":1294,"close":931,"change":111,"percent_change":280,"volume":1295,"transactions":9,"vwap":931},"2025-10-08",21.912,89600,{"date":1297,"open":910,"high":941,"low":910,"close":1052,"change":264,"percent_change":265,"volume":1298,"transactions":9,"vwap":1052},"2025-10-07",213400,{"date":1300,"open":910,"high":909,"low":910,"close":911,"change":21,"percent_change":22,"volume":1301,"transactions":9,"vwap":911},"2025-10-06",149800,{"date":1303,"open":944,"high":1304,"low":1305,"close":931,"change":21,"percent_change":22,"volume":1306,"transactions":9,"vwap":931},"2025-10-03",21.949,21.921,163400,{"date":1308,"open":944,"high":949,"low":909,"close":1015,"change":414,"percent_change":415,"volume":1309,"transactions":9,"vwap":1015},"2025-10-02",128700,{"date":1311,"open":949,"high":936,"low":909,"close":1052,"change":21,"percent_change":22,"volume":1312,"transactions":9,"vwap":1052},"2025-10-01",185800,{"date":1314,"open":929,"high":948,"low":936,"close":936,"change":197,"percent_change":197,"volume":1315,"transactions":9,"vwap":936},"2025-09-30",167200,{"date":1317,"open":944,"high":929,"low":944,"close":936,"change":264,"percent_change":265,"volume":1318,"transactions":9,"vwap":936},"2025-09-29",126600,{"date":1320,"open":944,"high":941,"low":908,"close":931,"change":197,"percent_change":197,"volume":1321,"transactions":9,"vwap":931},"2025-09-26",211500,{"date":1323,"open":941,"high":941,"low":908,"close":931,"change":723,"percent_change":747,"volume":894,"transactions":9,"vwap":931},"2025-09-25",{"date":1325,"open":953,"high":953,"low":929,"close":1078,"change":21,"percent_change":22,"volume":1326,"transactions":9,"vwap":1078},"2025-09-24",204400,{"date":1328,"open":953,"high":953,"low":929,"close":955,"change":249,"percent_change":250,"volume":1329,"transactions":9,"vwap":955},"2025-09-23",106000,{"date":1331,"open":1010,"high":1010,"low":929,"close":940,"change":21,"percent_change":22,"volume":1332,"transactions":9,"vwap":940},"2025-09-22",396700,{"date":1334,"open":953,"high":953,"low":940,"close":953,"change":197,"percent_change":197,"volume":1335,"transactions":9,"vwap":953},"2025-09-19",139300,{"date":1337,"open":948,"high":1010,"low":940,"close":953,"change":21,"percent_change":22,"volume":1338,"transactions":9,"vwap":953},"2025-09-18",128800,{"date":1340,"open":971,"high":1258,"low":1010,"close":992,"change":593,"percent_change":594,"volume":1341,"transactions":9,"vwap":992},"2025-09-17",385600,{"date":1343,"open":959,"high":971,"low":959,"close":977,"change":249,"percent_change":250,"volume":1344,"transactions":9,"vwap":977},"2025-09-16",209400,{"date":1346,"open":959,"high":978,"low":997,"close":993,"change":264,"percent_change":265,"volume":1347,"transactions":9,"vwap":993},"2025-09-15",208500,{"date":1349,"open":992,"high":992,"low":1350,"close":1193,"change":593,"percent_change":594,"volume":1351,"transactions":9,"vwap":1193},"2025-09-12",21.982,131900,{"date":1353,"open":977,"high":984,"low":959,"close":993,"change":414,"percent_change":415,"volume":1354,"transactions":9,"vwap":993},"2025-09-11",120800,{"date":1356,"open":978,"high":1357,"low":992,"close":997,"change":414,"percent_change":415,"volume":1358,"transactions":9,"vwap":997},"2025-09-10",22.038,128000,{"date":1360,"open":977,"high":971,"low":1361,"close":1131,"change":593,"percent_change":594,"volume":1362,"transactions":9,"vwap":1131},"2025-09-09",22.0020008,317700,{"date":1364,"open":971,"high":971,"low":993,"close":988,"change":204,"percent_change":205,"volume":1365,"transactions":9,"vwap":988},"2025-09-08",224600,{"date":1367,"open":977,"high":971,"low":997,"close":997,"change":415,"percent_change":878,"volume":1368,"transactions":9,"vwap":997},"2025-09-05",230200,{"date":1370,"open":929,"high":940,"low":1371,"close":1078,"change":264,"percent_change":265,"volume":1372,"transactions":9,"vwap":1078},"2025-09-04",21.948,218400,{"date":1374,"open":908,"high":949,"low":1375,"close":1052,"change":264,"percent_change":265,"volume":1376,"transactions":9,"vwap":1052},"2025-09-03",21.907,259800,{"date":1378,"open":910,"high":909,"low":1379,"close":911,"change":1036,"percent_change":1380,"volume":1381,"transactions":9,"vwap":911},"2025-09-02",21.882,-0.45,466300,{"date":1383,"open":948,"high":997,"low":948,"close":1131,"change":204,"percent_change":205,"volume":1384,"transactions":9,"vwap":1131},"2025-08-29",73500,{"date":1386,"open":948,"high":953,"low":940,"close":955,"change":197,"percent_change":197,"volume":1387,"transactions":9,"vwap":955},"2025-08-28",96300,{"date":1389,"open":929,"high":1200,"low":949,"close":955,"change":264,"percent_change":265,"volume":1390,"transactions":9,"vwap":955},"2025-08-27",98600,{"date":1392,"open":944,"high":929,"low":944,"close":936,"change":630,"percent_change":569,"volume":1393,"transactions":9,"vwap":936},"2025-08-26",138600,{"date":1395,"open":908,"high":909,"low":910,"close":1059,"change":21,"percent_change":22,"volume":1396,"transactions":9,"vwap":1059},"2025-08-25",210000,{"date":1398,"open":815,"high":949,"low":815,"close":1052,"change":1399,"percent_change":1400,"volume":888,"transactions":9,"vwap":1052},"2025-08-22",0.08,0.37,{"date":1402,"open":814,"high":814,"low":793,"close":1403,"change":593,"percent_change":594,"volume":1404,"transactions":9,"vwap":1403},"2025-08-21",21.855,164300,{"date":1406,"open":820,"high":908,"low":820,"close":823,"change":414,"percent_change":415,"volume":1407,"transactions":9,"vwap":823},"2025-08-20",156400,{"date":1409,"open":820,"high":814,"low":822,"close":816,"change":204,"percent_change":205,"volume":1252,"transactions":9,"vwap":816},"2025-08-19",{"date":1411,"open":822,"high":820,"low":1412,"close":1403,"change":197,"percent_change":197,"volume":1413,"transactions":9,"vwap":1403},"2025-08-18",21.842,113500,{"date":1415,"open":814,"high":814,"low":799,"close":1403,"change":111,"percent_change":280,"volume":1416,"transactions":9,"vwap":1403},"2025-08-15",155800,{"date":1418,"open":821,"high":821,"low":815,"close":822,"change":723,"percent_change":747,"volume":1419,"transactions":9,"vwap":822},"2025-08-14",83800,{"date":1421,"open":910,"high":1422,"low":1423,"close":911,"change":415,"percent_change":878,"volume":1424,"transactions":9,"vwap":911},"2025-08-13",21.918,21.894,117400,{"date":1426,"open":793,"high":815,"low":792,"close":1403,"change":414,"percent_change":415,"volume":1427,"transactions":9,"vwap":1403},"2025-08-12",51500,{"date":1429,"open":793,"high":815,"low":792,"close":800,"change":197,"percent_change":197,"volume":1430,"transactions":9,"vwap":800},"2025-08-11",89700,{"date":1432,"open":815,"high":815,"low":793,"close":800,"change":21,"percent_change":22,"volume":1433,"transactions":9,"vwap":800},"2025-08-08",119300,{"date":1435,"open":1436,"high":1437,"low":815,"close":822,"change":21,"percent_change":22,"volume":1438,"transactions":9,"vwap":822},"2025-08-07",21.888,21.889,53400,{"date":1440,"open":820,"high":821,"low":815,"close":823,"change":197,"percent_change":197,"volume":1441,"transactions":9,"vwap":823},"2025-08-06",185400,{"date":1443,"open":820,"high":821,"low":820,"close":823,"change":111,"percent_change":280,"volume":1444,"transactions":9,"vwap":823},"2025-08-05",94100,{"date":1446,"open":908,"high":908,"low":820,"close":925,"change":414,"percent_change":415,"volume":1447,"transactions":9,"vwap":925},"2025-08-04",213300,{"date":1449,"open":794,"high":1437,"low":794,"close":823,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":823},"2025-08-01",0.1,0.46,128100,{"date":1454,"open":777,"high":787,"low":778,"close":776,"change":197,"percent_change":197,"volume":1455,"transactions":9,"vwap":776},"2025-07-31",176400,{"date":1457,"open":777,"high":795,"low":850,"close":776,"change":723,"percent_change":747,"volume":1458,"transactions":9,"vwap":776},"2025-07-30",55900,{"date":1460,"open":777,"high":792,"low":777,"close":795,"change":415,"percent_change":878,"volume":1461,"transactions":9,"vwap":795},"2025-07-29",156500,{"date":1463,"open":862,"high":862,"low":1464,"close":850,"change":111,"percent_change":280,"volume":1465,"transactions":9,"vwap":850},"2025-07-28",21.765,76700,{"date":1467,"open":862,"high":777,"low":1468,"close":776,"change":264,"percent_change":265,"volume":1469,"transactions":9,"vwap":776},"2025-07-25",21.767,75400,{"date":1471,"open":757,"high":1472,"low":1473,"close":782,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":782},"2025-07-24",21.778,21.751,-0.037,-0.17,135800,{"date":1478,"open":794,"high":794,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2025-07-23",21.782,21.792,-0.043,-0.2,128900,{"date":1485,"open":794,"high":793,"low":794,"close":904,"change":1486,"percent_change":444,"volume":1487,"transactions":9,"vwap":904},"2025-07-22",0.024,87900,{"date":1489,"open":787,"high":794,"low":786,"close":1490,"change":1491,"percent_change":878,"volume":1492,"transactions":9,"vwap":1490},"2025-07-21",21.811,0.051,43300,{"date":1494,"open":862,"high":777,"low":757,"close":757,"change":630,"percent_change":569,"volume":700,"transactions":9,"vwap":757},"2025-07-18",{"date":1496,"open":752,"high":757,"low":761,"close":761,"change":312,"percent_change":1218,"volume":1497,"transactions":9,"vwap":761},"2025-07-17",194500,{"date":1499,"open":621,"high":752,"low":621,"close":855,"change":661,"percent_change":662,"volume":1500,"transactions":9,"vwap":855},"2025-07-16",237900,{"date":1502,"open":752,"high":752,"low":616,"close":616,"change":280,"percent_change":487,"volume":1503,"transactions":9,"vwap":616},"2025-07-15",143500,{"date":1505,"open":752,"high":757,"low":761,"close":746,"change":197,"percent_change":197,"volume":1506,"transactions":9,"vwap":746},"2025-07-14",106700,{"date":1508,"open":752,"high":752,"low":746,"close":746,"change":533,"percent_change":534,"volume":1509,"transactions":9,"vwap":746},"2025-07-11",73600,{"date":1511,"open":778,"high":778,"low":1512,"close":1464,"change":187,"percent_change":188,"volume":1513,"transactions":9,"vwap":1464},"2025-07-10",21.741,165300,{"date":1515,"open":752,"high":862,"low":751,"close":862,"change":106,"percent_change":874,"volume":1516,"transactions":9,"vwap":862},"2025-07-09",96000,{"date":1518,"open":761,"high":761,"low":697,"close":761,"change":21,"percent_change":22,"volume":1519,"transactions":9,"vwap":761},"2025-07-08",104900,{"date":1521,"open":757,"high":757,"low":772,"close":751,"change":401,"percent_change":21,"volume":1522,"transactions":9,"vwap":751},"2025-07-07",160600,{"date":1524,"open":757,"high":757,"low":753,"close":855,"change":280,"percent_change":487,"volume":1525,"transactions":9,"vwap":855},"2025-07-03",90800,{"date":1527,"open":787,"high":1528,"low":1529,"close":840,"change":187,"percent_change":188,"volume":1530,"transactions":9,"vwap":840},"2025-07-02",21.818,21.784,78600,{"date":1532,"open":799,"high":799,"low":786,"close":787,"change":1218,"percent_change":1533,"volume":1534,"transactions":9,"vwap":787},"2025-07-01",-0.5,147300,{"date":1536,"open":908,"high":944,"low":821,"close":909,"change":385,"percent_change":386,"volume":1537,"transactions":9,"vwap":909},"2025-06-30",93900,{"date":1539,"open":821,"high":1059,"low":816,"close":823,"change":1540,"percent_change":313,"volume":1541,"transactions":9,"vwap":823},"2025-06-27",-0.027,94600,{"date":1543,"open":910,"high":909,"low":1544,"close":1294,"change":1545,"percent_change":1546,"volume":1541,"transactions":9,"vwap":1294},"2025-06-26",21.881,0.052,0.24,{"date":1548,"open":792,"high":820,"low":794,"close":815,"change":197,"percent_change":197,"volume":1549,"transactions":9,"vwap":815},"2025-06-25",88900,{"date":1551,"open":794,"high":815,"low":788,"close":815,"change":1011,"percent_change":121,"volume":1552,"transactions":9,"vwap":815},"2025-06-24",109200,{"date":1554,"open":777,"high":800,"low":862,"close":788,"change":385,"percent_change":386,"volume":1555,"transactions":9,"vwap":788},"2025-06-23",165500,{"date":1557,"open":751,"high":778,"low":761,"close":778,"change":264,"percent_change":265,"volume":1558,"transactions":9,"vwap":778},"2025-06-20",105000,{"date":1560,"open":752,"high":778,"low":1561,"close":751,"change":204,"percent_change":205,"volume":1562,"transactions":9,"vwap":751},"2025-06-18",21.721,102800,{"date":1564,"open":697,"high":746,"low":1565,"close":761,"change":264,"percent_change":265,"volume":1566,"transactions":9,"vwap":761},"2025-06-17",21.692,48000,{"date":1568,"open":621,"high":1569,"low":616,"close":621,"change":187,"percent_change":188,"volume":1570,"transactions":9,"vwap":621},"2025-06-16",21.719,69200,{"date":1572,"open":697,"high":761,"low":616,"close":883,"change":593,"percent_change":594,"volume":1573,"transactions":9,"vwap":883},"2025-06-13",108500,{"date":1575,"open":752,"high":752,"low":761,"close":753,"change":630,"percent_change":569,"volume":1576,"transactions":9,"vwap":753},"2025-06-12",115000,{"date":1578,"open":621,"high":703,"low":609,"close":699,"change":106,"percent_change":874,"volume":1579,"transactions":9,"vwap":699},"2025-06-11",71000,{"date":1581,"open":615,"high":615,"low":648,"close":629,"change":414,"percent_change":415,"volume":1582,"transactions":9,"vwap":629},"2025-06-10",106400,{"date":1584,"open":554,"high":610,"low":383,"close":686,"change":512,"percent_change":513,"volume":1585,"transactions":9,"vwap":686},"2025-06-09",178400,{"date":1587,"open":648,"high":648,"low":368,"close":383,"change":347,"percent_change":348,"volume":1588,"transactions":9,"vwap":383},"2025-06-06",240300,{"date":1590,"open":751,"high":752,"low":621,"close":699,"change":280,"percent_change":487,"volume":1190,"transactions":9,"vwap":699},"2025-06-05",{"date":1592,"open":621,"high":752,"low":621,"close":855,"change":205,"percent_change":1593,"volume":1594,"transactions":9,"vwap":855},"2025-06-04",0.42,312900,{"date":1596,"open":616,"high":703,"low":611,"close":649,"change":21,"percent_change":22,"volume":1597,"transactions":9,"vwap":649},"2025-06-03",392900,{"date":1599,"open":703,"high":697,"low":609,"close":617,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":617},"2025-06-02",-0.105,-0.48,178100,{"date":1604,"open":752,"high":777,"low":752,"close":862,"change":219,"percent_change":220,"volume":1605,"transactions":9,"vwap":862},"2025-05-30",121300,{"date":1607,"open":746,"high":752,"low":697,"close":753,"change":415,"percent_change":878,"volume":1608,"transactions":9,"vwap":753},"2025-05-29",84300,{"date":1610,"open":697,"high":697,"low":617,"close":698,"change":593,"percent_change":594,"volume":1611,"transactions":9,"vwap":698},"2025-05-28",114900,{"date":1613,"open":703,"high":746,"low":698,"close":1614,"change":264,"percent_change":265,"volume":1615,"transactions":9,"vwap":1614},"2025-05-27",21.715,95300,{"date":1617,"open":746,"high":746,"low":615,"close":698,"change":264,"percent_change":265,"volume":1618,"transactions":9,"vwap":698},"2025-05-23",101500,{"date":1620,"open":648,"high":609,"low":555,"close":649,"change":385,"percent_change":386,"volume":1621,"transactions":9,"vwap":649},"2025-05-22",77100,{"date":1623,"open":610,"high":611,"low":383,"close":555,"change":731,"percent_change":732,"volume":1624,"transactions":9,"vwap":555},"2025-05-21",197000,{"date":1626,"open":609,"high":616,"low":625,"close":616,"change":197,"percent_change":197,"volume":1627,"transactions":9,"vwap":616},"2025-05-20",153000,{"date":1629,"open":554,"high":616,"low":554,"close":616,"change":204,"percent_change":205,"volume":1630,"transactions":9,"vwap":616},"2025-05-19",419100,{"date":1632,"open":621,"high":703,"low":611,"close":609,"change":414,"percent_change":415,"volume":1633,"transactions":9,"vwap":609},"2025-05-16",117500,{"date":1635,"open":648,"high":609,"low":657,"close":611,"change":1399,"percent_change":1400,"volume":1636,"transactions":9,"vwap":611},"2025-05-15",159400,{"date":1638,"open":657,"high":1639,"low":369,"close":369,"change":723,"percent_change":724,"volume":1640,"transactions":9,"vwap":369},"2025-05-14",21.628,159100,{"date":1642,"open":611,"high":611,"low":383,"close":554,"change":187,"percent_change":188,"volume":1643,"transactions":9,"vwap":554},"2025-05-13",100500,{"date":1645,"open":648,"high":611,"low":368,"close":686,"change":22,"percent_change":693,"volume":1646,"transactions":9,"vwap":686},"2025-05-12",193000,{"date":1648,"open":753,"high":1649,"low":697,"close":1614,"change":243,"percent_change":204,"volume":1650,"transactions":9,"vwap":1614},"2025-05-09",21.759,106100,{"date":1652,"open":862,"high":777,"low":1565,"close":697,"change":22,"percent_change":693,"volume":1653,"transactions":9,"vwap":697},"2025-05-08",389500,{"date":1655,"open":862,"high":795,"low":862,"close":786,"change":204,"percent_change":205,"volume":1615,"transactions":9,"vwap":786},"2025-05-07",{"date":1657,"open":862,"high":777,"low":752,"close":862,"change":630,"percent_change":569,"volume":1658,"transactions":9,"vwap":862},"2025-05-06",78700,{"date":1660,"open":862,"high":862,"low":761,"close":751,"change":187,"percent_change":188,"volume":1661,"transactions":9,"vwap":751},"2025-05-05",107500,{"date":1663,"open":787,"high":787,"low":751,"close":782,"change":1036,"percent_change":1037,"volume":1664,"transactions":9,"vwap":782},"2025-05-02",74300,{"date":1666,"open":949,"high":949,"low":792,"close":1403,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1403},"2025-05-01",-0.135,-0.61,200700,{"date":1671,"open":929,"high":1010,"low":949,"close":953,"change":415,"percent_change":878,"volume":1672,"transactions":9,"vwap":953},"2025-04-30",95100,{"date":1674,"open":908,"high":929,"low":910,"close":941,"change":385,"percent_change":386,"volume":1675,"transactions":9,"vwap":941},"2025-04-29",125700,{"date":1677,"open":793,"high":908,"low":793,"close":911,"change":106,"percent_change":824,"volume":1678,"transactions":9,"vwap":911},"2025-04-28",191700,{"date":1680,"open":1681,"high":815,"low":1682,"close":800,"change":630,"percent_change":569,"volume":1683,"transactions":9,"vwap":800},"2025-04-25",21.827,21.803,89000,{"date":1685,"open":757,"high":787,"low":757,"close":788,"change":250,"percent_change":141,"volume":1686,"transactions":9,"vwap":788},"2025-04-24",71400,{"date":1688,"open":777,"high":794,"low":1689,"close":753,"change":593,"percent_change":594,"volume":1690,"transactions":9,"vwap":753},"2025-04-23",21.724,172300,{"date":178,"open":862,"high":777,"low":752,"close":1464,"change":187,"percent_change":188,"volume":1692,"transactions":9,"vwap":1464},44300]