[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBTK":3,"homepage-market-summary":30,"stock-historical-IBTK":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBTK","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 2030 Term Treasury ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.7413,0.708792,"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},18.945,19,19.01,18.935,18.975,-0.03,-0.16,618163.556165,20.07,18.91,279301.153999344,3,1306,{"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":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},235146,85828188.499836,-3.44,"2025-04-22",[181,184,192,202,212,221,229,235,244,251,261,268,275,281,288,296,305,314,322,330,337,344,352,359,367,376,384,393,402,409,417,424,432,437,443,449,456,464,474,479,485,492,497,506,515,521,526,532,537,543,550,558,563,568,573,581,587,594,598,603,606,609,612,615,618,622,625,631,636,640,643,649,652,655,659,663,669,672,677,681,684,687,690,695,698,703,706,711,717,721,724,727,730,733,738,741,744,747,750,753,756,762,768,773,778,782,787,792,797,802,809,816,822,827,832,837,842,848,851,854,859,863,866,869,872,876,879,882,885,888,891,894,897,900,904,907,912,916,921,928,933,936,941,948,957,962,965,971,977,983,990,995,1000,1005,1011,1015,1020,1024,1030,1034,1038,1041,1047,1051,1053,1056,1060,1063,1068,1071,1074,1078,1081,1084,1087,1090,1093,1096,1100,1103,1106,1110,1113,1116,1119,1122,1125,1130,1133,1136,1139,1142,1146,1149,1152,1155,1158,1161,1164,1167,1171,1174,1177,1181,1187,1190,1193,1196,1199,1202,1205,1211,1217,1221,1225,1228,1232,1235,1238,1241,1244,1248,1251,1254,1256,1259,1262,1266,1269,1272,1278,1282,1285,1289,1293,1297,1302,1305,1308,1312,1315,1318,1321,1324,1329,1332,1338,1341,1344,1347,1351,1354,1357,1359,1361,1365,1368,1372,1376,1379,1383,1385,1388,1392,1396,1399,1403,1407,1410,1413,1416,1418,1421,1423,1427,1432,1437,1440,1443,1447,1451,1455,1459,1462,1467,1472,1476,1481,1484,1488,1491,1494,1497,1500,1503,1507,1510,1513,1517,1522,1527,1533,1537,1541,1544,1549,1553,1556,1559,1563,1566,1570,1573,1575,1578,1580,1583,1586,1590,1594,1597,1600,1603,1606,1610,1613,1616,1619,1622,1625,1628,1631,1634,1638,1641,1644,1648,1651,1655,1658,1661,1664,1667,1671,1674,1678,1681,1684,1686,1689,1692,1697,1702,1706,1709,1712,1715,1721,1727,1732,1735,1737,1740,1742,1745],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},787,18.9543,{"date":185,"open":186,"high":18,"low":26,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",18.92,-0.015,-0.08,417243.51475,745,18.9516,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",19.02,18.97,18.99,0.005,0.03,1747541.78463,992,18.9816,{"date":203,"open":204,"high":196,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",18.96,18.95,18.985,0.01,0.05,404145.565394,548,18.9748,{"date":213,"open":195,"high":214,"low":215,"close":21,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",18.9981,18.9501,-0.05,-0.26,432724.999157,816,18.9775,{"date":222,"open":18,"high":223,"low":21,"close":224,"change":208,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",19.03,19.025,0.26,2092499.420175,1370,19.0091,{"date":230,"open":231,"high":194,"low":195,"close":21,"change":187,"percent_change":188,"volume":232,"transactions":233,"vwap":234},"2026-09-24",19.015,507570.143922,784,18.9989,{"date":236,"open":237,"high":238,"low":195,"close":196,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",19.07,19.08,-0.11,-0.58,517714.283975,742,19.0042,{"date":245,"open":246,"high":246,"low":238,"close":247,"change":197,"percent_change":198,"volume":248,"transactions":249,"vwap":250},"2026-09-22",19.11,19.1,151809.555067,456,19.0947,{"date":252,"open":247,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",19.1099,19.09,19.095,0.025,0.13,268535.25019,1166,19.0953,{"date":262,"open":254,"high":254,"low":237,"close":237,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-18",-0.06,-0.31,292162.92346,498,19.0852,{"date":269,"open":270,"high":270,"low":271,"close":270,"change":208,"percent_change":225,"volume":272,"transactions":273,"vwap":274},"2026-09-17",19.13,19.1101,186574.85846,433,19.1195,{"date":276,"open":270,"high":277,"low":237,"close":238,"change":22,"percent_change":23,"volume":278,"transactions":279,"vwap":280},"2026-09-16",19.155,518213.388785,418,19.0916,{"date":282,"open":246,"high":283,"low":247,"close":246,"change":284,"percent_change":22,"volume":285,"transactions":286,"vwap":287},"2026-09-15",19.12,-0.005,788686.898432,512,19.1129,{"date":289,"open":290,"high":291,"low":292,"close":290,"change":112,"percent_change":216,"volume":293,"transactions":294,"vwap":295},"2026-09-14",19.115,19.15,19.0901,539211.841604,603,19.1208,{"date":297,"open":298,"high":298,"low":283,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-11",19.17,19.125,-0.035,-0.18,254268.73615,542,19.1484,{"date":306,"open":307,"high":307,"low":291,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-10",19.19,19.16,-0.085,-0.44,302443.66982,758,19.1671,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":300,"percent_change":301,"volume":319,"transactions":320,"vwap":321},"2026-09-09",19.27,19.24,19.245,1001958.786406,774,19.2498,{"date":323,"open":324,"high":325,"low":326,"close":324,"change":112,"percent_change":216,"volume":327,"transactions":328,"vwap":329},"2026-09-08",19.28,19.2899,19.2611,170069.07722,532,19.2766,{"date":331,"open":332,"high":333,"low":324,"close":332,"change":284,"percent_change":22,"volume":334,"transactions":335,"vwap":336},"2026-09-04",19.29,19.2999,165778.450398,523,19.2872,{"date":338,"open":339,"high":339,"low":332,"close":340,"change":256,"percent_change":257,"volume":341,"transactions":342,"vwap":343},"2026-09-03",19.32,19.295,217745.782725,582,19.3088,{"date":345,"open":346,"high":324,"low":347,"close":316,"change":348,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-02",19.275,19.26,0,201150.0134,405,19.2666,{"date":353,"open":324,"high":332,"low":347,"close":316,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-01",-0.1,-0.52,443840.682139,578,19.269,{"date":360,"open":361,"high":362,"low":363,"close":362,"change":348,"percent_change":348,"volume":364,"transactions":365,"vwap":366},"2026-08-31",19.36,19.37,19.3501,213401.974484,709,19.3573,{"date":368,"open":369,"high":370,"low":361,"close":362,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-28",19.44,19.45,-0.055,-0.28,367695.14524,612,19.3963,{"date":377,"open":369,"high":369,"low":378,"close":379,"change":380,"percent_change":-6,"volume":381,"transactions":382,"vwap":383},"2026-08-27",19.4201,19.425,-0.0007,91055.277237,343,19.4303,{"date":385,"open":369,"high":369,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-26",19.42,19.4257,-0.0243,-0.12,260635.977102,420,19.4282,{"date":394,"open":395,"high":396,"low":395,"close":370,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-25",19.43,19.46,0.04,0.21,350696.65057,732,19.4467,{"date":403,"open":404,"high":386,"low":405,"close":404,"change":348,"percent_change":348,"volume":406,"transactions":407,"vwap":408},"2026-08-24",19.41,19.4025,157892.135872,393,19.4141,{"date":410,"open":411,"high":386,"low":412,"close":404,"change":413,"percent_change":354,"volume":414,"transactions":415,"vwap":416},"2026-08-21",19.415,19.4,-0.02,310717.53376,417,19.4079,{"date":418,"open":404,"high":395,"low":419,"close":395,"change":420,"percent_change":216,"volume":421,"transactions":422,"vwap":423},"2026-08-20",19.4099,-0.0089,426641.09816,844,19.4189,{"date":425,"open":370,"high":370,"low":386,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-19",19.4389,0.0139,0.07,316522.84547,631,19.4339,{"date":433,"open":412,"high":395,"low":412,"close":379,"change":348,"percent_change":348,"volume":434,"transactions":435,"vwap":436},"2026-08-18",198388.921738,445,19.4255,{"date":438,"open":386,"high":395,"low":439,"close":379,"change":348,"percent_change":348,"volume":440,"transactions":441,"vwap":442},"2026-08-17",19.4111,207857.737924,494,19.4258,{"date":444,"open":445,"high":445,"low":386,"close":379,"change":413,"percent_change":354,"volume":446,"transactions":447,"vwap":448},"2026-08-14",19.455,211694.1288,497,19.4352,{"date":450,"open":369,"high":451,"low":369,"close":452,"change":397,"percent_change":398,"volume":453,"transactions":454,"vwap":455},"2026-08-13",19.4676,19.445,227770.5622,659,19.4464,{"date":457,"open":395,"high":395,"low":412,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-12",19.405,0.02,0.1,233636.889771,366,19.4093,{"date":465,"open":466,"high":412,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-11",19.39,19.38,19.385,0.015,0.08,150473.4295,442,19.3896,{"date":475,"open":466,"high":466,"low":362,"close":362,"change":300,"percent_change":301,"volume":476,"transactions":477,"vwap":478},"2026-08-10",131065.31112,419,19.378,{"date":480,"open":386,"high":481,"low":412,"close":458,"change":198,"percent_change":482,"volume":483,"transactions":484,"vwap":404},"2026-08-07",19.4296,0.15,219417.619511,368,{"date":486,"open":412,"high":412,"low":362,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":447,"vwap":491},"2026-08-06",19.375,-0.045,-0.23,183191.363377,19.381,{"date":493,"open":412,"high":386,"low":466,"close":386,"change":207,"percent_change":208,"volume":494,"transactions":495,"vwap":496},"2026-08-05",1319232.888808,684,19.4177,{"date":498,"open":458,"high":499,"low":500,"close":404,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-04",19.419,19.395,0.055,0.28,295093.450768,515,19.4073,{"date":507,"open":508,"high":362,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-03",19.35,19.355,-0.04,-0.21,136892.018726,649,19.3593,{"date":516,"open":466,"high":458,"low":467,"close":500,"change":22,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-07-31",-0.15,129108.017818,422,19.3864,{"date":522,"open":395,"high":369,"low":386,"close":379,"change":207,"percent_change":208,"volume":523,"transactions":524,"vwap":525},"2026-07-30",212786.634388,461,19.4011,{"date":527,"open":404,"high":369,"low":528,"close":411,"change":112,"percent_change":216,"volume":529,"transactions":530,"vwap":531},"2026-07-29",19.3811,161591.33113,425,19.4139,{"date":533,"open":412,"high":369,"low":412,"close":379,"change":198,"percent_change":482,"volume":534,"transactions":535,"vwap":536},"2026-07-28",201430.39258,545,19.4261,{"date":538,"open":466,"high":419,"low":539,"close":500,"change":469,"percent_change":470,"volume":540,"transactions":541,"vwap":542},"2026-07-27",19.3802,613777.410017,448,19.3986,{"date":544,"open":362,"high":466,"low":545,"close":467,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":478},"2026-07-24",19.365,0.035,0.18,209561.37117,423,{"date":551,"open":508,"high":552,"low":553,"close":554,"change":488,"percent_change":489,"volume":555,"transactions":556,"vwap":557},"2026-07-23",19.3559,19.34,19.345,304986.073,401,19.3481,{"date":559,"open":458,"high":419,"low":467,"close":466,"change":187,"percent_change":188,"volume":560,"transactions":561,"vwap":562},"2026-07-22",230192.096601,474,19.3901,{"date":564,"open":404,"high":386,"low":412,"close":458,"change":22,"percent_change":517,"volume":565,"transactions":566,"vwap":567},"2026-07-21",239858.046387,539,19.4151,{"date":569,"open":396,"high":396,"low":386,"close":570,"change":300,"percent_change":301,"volume":571,"transactions":572,"vwap":431},"2026-07-20",19.435,247935.89038,475,{"date":574,"open":575,"high":576,"low":396,"close":577,"change":197,"percent_change":198,"volume":578,"transactions":579,"vwap":580},"2026-07-17",19.49,19.4999,19.47,225094.343018,818,19.4857,{"date":582,"open":369,"high":577,"low":369,"close":583,"change":112,"percent_change":216,"volume":584,"transactions":585,"vwap":586},"2026-07-16",19.465,1778182.6458,478,19.4658,{"date":588,"open":369,"high":589,"low":369,"close":590,"change":397,"percent_change":398,"volume":591,"transactions":592,"vwap":593},"2026-07-15",19.48,19.475,230359.8818,443,19.4695,{"date":595,"open":369,"high":445,"low":386,"close":570,"change":546,"percent_change":547,"volume":596,"transactions":549,"vwap":597},"2026-07-14",172079.1028,19.4335,{"date":599,"open":386,"high":386,"low":467,"close":412,"change":300,"percent_change":301,"volume":600,"transactions":601,"vwap":602},"2026-07-13",282419.120385,676,19.4034,{"date":604,"open":452,"high":370,"low":395,"close":570,"change":413,"percent_change":354,"volume":605,"transactions":9,"vwap":570},"2026-07-10",235300,{"date":607,"open":395,"high":396,"low":395,"close":445,"change":397,"percent_change":398,"volume":608,"transactions":9,"vwap":445},"2026-07-09",152100,{"date":610,"open":386,"high":395,"low":412,"close":411,"change":300,"percent_change":301,"volume":611,"transactions":9,"vwap":411},"2026-07-08",537500,{"date":613,"open":589,"high":589,"low":369,"close":370,"change":510,"percent_change":511,"volume":614,"transactions":9,"vwap":370},"2026-07-07",536900,{"date":616,"open":589,"high":575,"low":577,"close":575,"change":207,"percent_change":208,"volume":617,"transactions":9,"vwap":575},"2026-07-06",111500,{"date":619,"open":589,"high":575,"low":620,"close":589,"change":256,"percent_change":257,"volume":621,"transactions":9,"vwap":589},"2026-07-02",19.461,165800,{"date":623,"open":396,"high":590,"low":370,"close":445,"change":309,"percent_change":310,"volume":624,"transactions":9,"vwap":445},"2026-07-01",240100,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":22,"percent_change":517,"volume":630,"transactions":9,"vwap":629},"2026-06-30",19.56,19.53,19.54,185100,{"date":632,"open":627,"high":633,"low":627,"close":634,"change":348,"percent_change":348,"volume":635,"transactions":9,"vwap":634},"2026-06-29",19.58,19.57,173700,{"date":637,"open":627,"high":638,"low":627,"close":634,"change":198,"percent_change":482,"volume":639,"transactions":9,"vwap":634},"2026-06-26",19.59,87900,{"date":641,"open":629,"high":634,"low":629,"close":629,"change":348,"percent_change":348,"volume":642,"transactions":9,"vwap":629},"2026-06-25",219700,{"date":644,"open":645,"high":629,"low":645,"close":629,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":629},"2026-06-24",19.51,0.065,0.33,206700,{"date":650,"open":589,"high":575,"low":577,"close":590,"change":198,"percent_change":482,"volume":651,"transactions":9,"vwap":590},"2026-06-23",348700,{"date":653,"open":396,"high":577,"low":369,"close":452,"change":300,"percent_change":301,"volume":654,"transactions":9,"vwap":452},"2026-06-22",172300,{"date":656,"open":589,"high":657,"low":589,"close":589,"change":546,"percent_change":547,"volume":658,"transactions":9,"vwap":589},"2026-06-18",19.515,122500,{"date":660,"open":629,"high":629,"low":369,"close":452,"change":354,"percent_change":661,"volume":662,"transactions":9,"vwap":452},"2026-06-17",-0.51,244800,{"date":664,"open":665,"high":666,"low":665,"close":667,"change":198,"percent_change":482,"volume":668,"transactions":9,"vwap":667},"2026-06-16",19.52,19.55,19.545,134800,{"date":670,"open":628,"high":629,"low":645,"close":657,"change":459,"percent_change":460,"volume":671,"transactions":9,"vwap":657},"2026-06-15",144800,{"date":673,"open":674,"high":645,"low":589,"close":675,"change":413,"percent_change":354,"volume":676,"transactions":9,"vwap":675},"2026-06-12",19.5,19.495,184100,{"date":678,"open":370,"high":679,"low":369,"close":657,"change":646,"percent_change":647,"volume":680,"transactions":9,"vwap":657},"2026-06-11",19.525,166900,{"date":682,"open":396,"high":577,"low":369,"close":370,"change":112,"percent_change":216,"volume":683,"transactions":9,"vwap":370},"2026-06-10",186500,{"date":685,"open":370,"high":396,"low":395,"close":396,"change":546,"percent_change":547,"volume":686,"transactions":9,"vwap":396},"2026-06-09",149700,{"date":688,"open":369,"high":445,"low":386,"close":379,"change":348,"percent_change":348,"volume":689,"transactions":9,"vwap":379},"2026-06-08",134600,{"date":691,"open":369,"high":369,"low":411,"close":379,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":379},"2026-06-05",-0.07,-0.36,207400,{"date":696,"open":645,"high":657,"low":575,"close":675,"change":459,"percent_change":460,"volume":697,"transactions":9,"vwap":675},"2026-06-04",193800,{"date":699,"open":396,"high":575,"low":396,"close":590,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":590},"2026-06-03",-0.025,-0.13,199500,{"date":704,"open":674,"high":645,"low":575,"close":674,"change":197,"percent_change":198,"volume":705,"transactions":9,"vwap":674},"2026-06-02",288900,{"date":707,"open":589,"high":674,"low":370,"close":675,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":675},"2026-06-01",-0.081,-0.41,136000,{"date":712,"open":634,"high":713,"low":634,"close":714,"change":715,"percent_change":107,"volume":716,"transactions":9,"vwap":714},"2026-05-29",19.6,19.576,0.011,216600,{"date":718,"open":666,"high":633,"low":629,"close":719,"change":459,"percent_change":460,"volume":720,"transactions":9,"vwap":719},"2026-05-28",19.565,404100,{"date":722,"open":666,"high":627,"low":629,"close":667,"change":469,"percent_change":470,"volume":723,"transactions":9,"vwap":667},"2026-05-27",247400,{"date":725,"open":629,"high":629,"low":665,"close":628,"change":397,"percent_change":398,"volume":726,"transactions":9,"vwap":628},"2026-05-26",443400,{"date":728,"open":665,"high":665,"low":583,"close":575,"change":284,"percent_change":22,"volume":729,"transactions":9,"vwap":575},"2026-05-22",388100,{"date":731,"open":577,"high":645,"low":452,"close":675,"change":112,"percent_change":216,"volume":732,"transactions":9,"vwap":675},"2026-05-21",266900,{"date":734,"open":369,"high":645,"low":395,"close":735,"change":470,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-05-20",19.505,0.41,242500,{"date":739,"open":369,"high":370,"low":411,"close":379,"change":216,"percent_change":217,"volume":740,"transactions":9,"vwap":379},"2026-05-19",287300,{"date":742,"open":575,"high":674,"low":370,"close":590,"change":207,"percent_change":208,"volume":743,"transactions":9,"vwap":590},"2026-05-18",221800,{"date":745,"open":575,"high":575,"low":396,"close":583,"change":188,"percent_change":709,"volume":746,"transactions":9,"vwap":583},"2026-05-15",150400,{"date":748,"open":638,"high":638,"low":629,"close":667,"change":187,"percent_change":188,"volume":749,"transactions":9,"vwap":667},"2026-05-14",222800,{"date":751,"open":627,"high":634,"low":628,"close":627,"change":348,"percent_change":348,"volume":752,"transactions":9,"vwap":627},"2026-05-13",236900,{"date":754,"open":627,"high":634,"low":666,"close":627,"change":300,"percent_change":301,"volume":755,"transactions":9,"vwap":627},"2026-05-12",172200,{"date":757,"open":758,"high":758,"low":638,"close":759,"change":510,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-05-11",19.63,19.595,-0.2,182500,{"date":763,"open":764,"high":765,"low":758,"close":766,"change":256,"percent_change":257,"volume":767,"transactions":9,"vwap":766},"2026-05-08",19.64,19.65,19.635,228400,{"date":769,"open":770,"high":770,"low":713,"close":771,"change":300,"percent_change":301,"volume":772,"transactions":9,"vwap":771},"2026-05-07",19.67,19.61,226500,{"date":774,"open":758,"high":765,"low":758,"close":775,"change":107,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-05-06",19.645,0.31,291500,{"date":779,"open":633,"high":713,"low":633,"close":780,"change":459,"percent_change":460,"volume":781,"transactions":9,"vwap":780},"2026-05-05",19.585,170400,{"date":783,"open":638,"high":784,"low":629,"close":719,"change":216,"percent_change":785,"volume":786,"transactions":9,"vwap":719},"2026-05-04",19.599,-0.25,166400,{"date":788,"open":771,"high":789,"low":771,"close":790,"change":216,"percent_change":785,"volume":791,"transactions":9,"vwap":790},"2026-05-01",19.66,19.615,187100,{"date":793,"open":794,"high":794,"low":789,"close":795,"change":198,"percent_change":482,"volume":796,"transactions":9,"vwap":795},"2026-04-30",19.68,19.665,129700,{"date":798,"open":770,"high":770,"low":799,"close":766,"change":263,"percent_change":800,"volume":801,"transactions":9,"vwap":766},"2026-04-29",19.625,-0.3,115200,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":22,"percent_change":517,"volume":808,"transactions":9,"vwap":807},"2026-04-28",19.69,19.705,19.685,19.695,102600,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":413,"percent_change":354,"volume":815,"transactions":9,"vwap":814},"2026-04-27",19.73,19.74,19.71,19.725,176600,{"date":817,"open":804,"high":818,"low":804,"close":819,"change":397,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-04-24",19.749,19.745,0.2,82800,{"date":823,"open":824,"high":812,"low":825,"close":805,"change":22,"percent_change":517,"volume":826,"transactions":9,"vwap":805},"2026-04-23",19.72,19.686,151400,{"date":828,"open":812,"high":829,"low":824,"close":830,"change":459,"percent_change":460,"volume":831,"transactions":9,"vwap":830},"2026-04-22",19.75,19.735,127800,{"date":833,"open":829,"high":834,"low":835,"close":835,"change":263,"percent_change":800,"volume":836,"transactions":9,"vwap":835},"2026-04-21",19.76,19.715,96900,{"date":838,"open":839,"high":839,"low":834,"close":840,"change":112,"percent_change":216,"volume":841,"transactions":9,"vwap":840},"2026-04-20",19.79,19.775,99000,{"date":843,"open":844,"high":845,"low":840,"close":846,"change":501,"percent_change":502,"volume":847,"transactions":9,"vwap":846},"2026-04-17",19.78,19.808,19.785,114500,{"date":849,"open":829,"high":829,"low":835,"close":811,"change":284,"percent_change":22,"volume":850,"transactions":9,"vwap":811},"2026-04-16",136500,{"date":852,"open":829,"high":829,"low":824,"close":830,"change":413,"percent_change":354,"volume":853,"transactions":9,"vwap":830},"2026-04-15",361500,{"date":855,"open":835,"high":856,"low":835,"close":857,"change":546,"percent_change":547,"volume":858,"transactions":9,"vwap":857},"2026-04-14",19.759,19.755,102400,{"date":860,"open":861,"high":824,"low":794,"close":824,"change":256,"percent_change":257,"volume":862,"transactions":9,"vwap":824},"2026-04-13",19.7,161700,{"date":864,"open":861,"high":835,"low":794,"close":807,"change":187,"percent_change":188,"volume":865,"transactions":9,"vwap":807},"2026-04-10",109900,{"date":867,"open":861,"high":811,"low":794,"close":813,"change":197,"percent_change":198,"volume":868,"transactions":9,"vwap":813},"2026-04-09",213700,{"date":870,"open":812,"high":812,"low":804,"close":805,"change":198,"percent_change":482,"volume":871,"transactions":9,"vwap":805},"2026-04-08",169200,{"date":873,"open":765,"high":794,"low":790,"close":874,"change":256,"percent_change":257,"volume":875,"transactions":9,"vwap":874},"2026-04-07",19.675,234100,{"date":877,"open":764,"high":789,"low":758,"close":765,"change":700,"percent_change":701,"volume":878,"transactions":9,"vwap":765},"2026-04-06",116700,{"date":880,"open":789,"high":804,"low":789,"close":874,"change":469,"percent_change":470,"volume":881,"transactions":9,"vwap":874},"2026-04-02",640300,{"date":883,"open":789,"high":794,"low":765,"close":789,"change":263,"percent_change":800,"volume":884,"transactions":9,"vwap":789},"2026-04-01",483900,{"date":886,"open":829,"high":857,"low":824,"close":824,"change":469,"percent_change":470,"volume":887,"transactions":9,"vwap":824},"2026-03-31",278200,{"date":889,"open":804,"high":824,"low":804,"close":805,"change":470,"percent_change":736,"volume":890,"transactions":9,"vwap":805},"2026-03-30",206000,{"date":892,"open":638,"high":764,"low":633,"close":799,"change":397,"percent_change":820,"volume":893,"transactions":9,"vwap":799},"2026-03-27",509400,{"date":895,"open":764,"high":789,"low":633,"close":780,"change":354,"percent_change":661,"volume":896,"transactions":9,"vwap":780},"2026-03-26",400400,{"date":898,"open":806,"high":861,"low":789,"close":806,"change":208,"percent_change":122,"volume":899,"transactions":9,"vwap":806},"2026-03-25",104600,{"date":901,"open":764,"high":795,"low":902,"close":766,"change":216,"percent_change":785,"volume":903,"transactions":9,"vwap":766},"2026-03-24",19.605,708800,{"date":905,"open":789,"high":835,"low":775,"close":806,"change":397,"percent_change":820,"volume":906,"transactions":9,"vwap":806},"2026-03-23",362900,{"date":908,"open":794,"high":794,"low":799,"close":775,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":775},"2026-03-20",-0.09,-0.46,201700,{"date":913,"open":804,"high":857,"low":914,"close":830,"change":284,"percent_change":22,"volume":915,"transactions":9,"vwap":830},"2026-03-19",19.682,343100,{"date":917,"open":918,"high":918,"low":812,"close":812,"change":309,"percent_change":919,"volume":920,"transactions":9,"vwap":812},"2026-03-18",19.8,-0.43,182000,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":459,"percent_change":460,"volume":927,"transactions":9,"vwap":926},"2026-03-17",19.82,19.835,19.81,19.825,133700,{"date":929,"open":839,"high":925,"low":846,"close":930,"change":107,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-03-16",19.805,0.3,318600,{"date":934,"open":844,"high":844,"low":812,"close":819,"change":348,"percent_change":348,"volume":935,"transactions":9,"vwap":819},"2026-03-13",245000,{"date":937,"open":840,"high":938,"low":939,"close":819,"change":263,"percent_change":800,"volume":940,"transactions":9,"vwap":819},"2026-03-12",19.795,19.727,174600,{"date":942,"open":943,"high":943,"low":944,"close":930,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":930},"2026-03-11",19.83,19.802,-0.043,-0.22,206400,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-03-10",19.88,19.89,19.845,19.848,-0.037,-0.19,137400,{"date":958,"open":943,"high":959,"low":943,"close":960,"change":397,"percent_change":820,"volume":961,"transactions":9,"vwap":960},"2026-03-09",19.888,19.885,136800,{"date":963,"open":923,"high":951,"low":925,"close":952,"change":348,"percent_change":348,"volume":964,"transactions":9,"vwap":952},"2026-03-06",148600,{"date":966,"open":967,"high":968,"low":969,"close":952,"change":510,"percent_change":760,"volume":970,"transactions":9,"vwap":952},"2026-03-05",19.85,19.857,19.831,171600,{"date":972,"open":973,"high":974,"low":975,"close":960,"change":22,"percent_change":517,"volume":976,"transactions":9,"vwap":960},"2026-03-04",19.9,19.91,19.87,148300,{"date":978,"open":979,"high":980,"low":979,"close":981,"change":112,"percent_change":216,"volume":982,"transactions":9,"vwap":981},"2026-03-03",19.86,19.92,19.915,155700,{"date":984,"open":985,"high":985,"low":974,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-03-02",19.96,19.925,-0.14,-0.7,176100,{"date":991,"open":992,"high":25,"low":992,"close":993,"change":107,"percent_change":931,"volume":994,"transactions":9,"vwap":993},"2026-02-27",20.040001,20.065001,80400,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":256,"percent_change":257,"volume":982,"transactions":9,"vwap":999},"2026-02-26",19.98,20.01,20.0049992,{"date":1001,"open":1002,"high":1003,"low":985,"close":997,"change":112,"percent_change":216,"volume":1004,"transactions":9,"vwap":997},"2026-02-25",19.97,19.988,143000,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1007,"change":284,"percent_change":22,"volume":1010,"transactions":9,"vwap":1007},"2026-02-24",19.99,19.995,19.975,190100,{"date":1012,"open":985,"high":1013,"low":985,"close":1008,"change":208,"percent_change":122,"volume":1014,"transactions":9,"vwap":1008},"2026-02-23",20.0090008,165900,{"date":1016,"open":1017,"high":1017,"low":986,"close":1018,"change":207,"percent_change":208,"volume":1019,"transactions":9,"vwap":1018},"2026-02-20",19.95,19.945,154100,{"date":1021,"open":980,"high":1017,"low":980,"close":1022,"change":348,"percent_change":348,"volume":1023,"transactions":9,"vwap":1022},"2026-02-19",19.935,122700,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1022,"change":413,"percent_change":354,"volume":1029,"transactions":9,"vwap":1022},"2026-02-18",19.93,19.947,19.922,174100,{"date":1031,"open":985,"high":1002,"low":1017,"close":1032,"change":112,"percent_change":216,"volume":1033,"transactions":9,"vwap":1032},"2026-02-17",19.955,103900,{"date":1035,"open":985,"high":1002,"low":1017,"close":1036,"change":208,"percent_change":122,"volume":1037,"transactions":9,"vwap":1036},"2026-02-13",19.965,130100,{"date":1039,"open":979,"high":980,"low":979,"close":981,"change":107,"percent_change":931,"volume":1040,"transactions":9,"vwap":981},"2026-02-12",255100,{"date":1042,"open":1043,"high":975,"low":1044,"close":1045,"change":22,"percent_change":517,"volume":1046,"transactions":9,"vwap":1045},"2026-02-11",19.84,19.833,19.855,214000,{"date":1048,"open":951,"high":1049,"low":950,"close":960,"change":397,"percent_change":820,"volume":1050,"transactions":9,"vwap":960},"2026-02-10",19.898,205900,{"date":1052,"open":1043,"high":967,"low":1043,"close":952,"change":207,"percent_change":208,"volume":689,"transactions":9,"vwap":952},"2026-02-09",{"date":1054,"open":979,"high":979,"low":926,"close":924,"change":112,"percent_change":216,"volume":1055,"transactions":9,"vwap":924},"2026-02-06",139900,{"date":1057,"open":923,"high":967,"low":1058,"close":952,"change":428,"percent_change":152,"volume":1059,"transactions":9,"vwap":952},"2026-02-05",19.801,419100,{"date":1061,"open":829,"high":844,"low":829,"close":840,"change":207,"percent_change":208,"volume":1062,"transactions":9,"vwap":840},"2026-02-04",502200,{"date":1064,"open":829,"high":1065,"low":829,"close":1066,"change":348,"percent_change":348,"volume":1067,"transactions":9,"vwap":1066},"2026-02-03",19.77,19.765,248500,{"date":1069,"open":839,"high":839,"low":834,"close":1066,"change":909,"percent_change":1070,"volume":1023,"transactions":9,"vwap":1066},"2026-02-02",-0.45,{"date":1072,"open":967,"high":979,"low":1043,"close":1045,"change":459,"percent_change":460,"volume":1073,"transactions":9,"vwap":1045},"2026-01-30",215900,{"date":1075,"open":923,"high":967,"low":1076,"close":924,"change":198,"percent_change":482,"volume":1077,"transactions":9,"vwap":924},"2026-01-29",19.815,177000,{"date":1079,"open":925,"high":923,"low":839,"close":930,"change":413,"percent_change":354,"volume":1080,"transactions":9,"vwap":930},"2026-01-28",174800,{"date":1082,"open":923,"high":943,"low":925,"close":926,"change":207,"percent_change":208,"volume":1083,"transactions":9,"vwap":926},"2026-01-27",503100,{"date":1085,"open":923,"high":943,"low":925,"close":1076,"change":207,"percent_change":208,"volume":1086,"transactions":9,"vwap":1076},"2026-01-26",157800,{"date":1088,"open":839,"high":925,"low":844,"close":930,"change":459,"percent_change":460,"volume":1089,"transactions":9,"vwap":930},"2026-01-23",128900,{"date":1091,"open":839,"high":938,"low":1065,"close":846,"change":112,"percent_change":216,"volume":1092,"transactions":9,"vwap":846},"2026-01-22",164700,{"date":1094,"open":839,"high":918,"low":844,"close":938,"change":459,"percent_change":460,"volume":1095,"transactions":9,"vwap":938},"2026-01-21",196600,{"date":1097,"open":844,"high":1098,"low":1065,"close":840,"change":413,"percent_change":354,"volume":1099,"transactions":9,"vwap":840},"2026-01-20",19.798,796700,{"date":1101,"open":943,"high":943,"low":839,"close":938,"change":510,"percent_change":760,"volume":1102,"transactions":9,"vwap":938},"2026-01-16",608500,{"date":1104,"open":979,"high":979,"low":943,"close":924,"change":510,"percent_change":760,"volume":1105,"transactions":9,"vwap":924},"2026-01-15",130000,{"date":1107,"open":979,"high":950,"low":979,"close":1108,"change":459,"percent_change":460,"volume":1109,"transactions":9,"vwap":1108},"2026-01-14",19.875,144500,{"date":1111,"open":979,"high":979,"low":1043,"close":1045,"change":459,"percent_change":460,"volume":1112,"transactions":9,"vwap":1045},"2026-01-13",238400,{"date":1114,"open":943,"high":967,"low":923,"close":924,"change":348,"percent_change":348,"volume":1115,"transactions":9,"vwap":924},"2026-01-12",1081400,{"date":1117,"open":1043,"high":979,"low":943,"close":924,"change":413,"percent_change":354,"volume":1118,"transactions":9,"vwap":924},"2026-01-09",350100,{"date":1120,"open":967,"high":979,"low":952,"close":1045,"change":22,"percent_change":517,"volume":1121,"transactions":9,"vwap":1045},"2026-01-08",147600,{"date":1123,"open":951,"high":951,"low":975,"close":960,"change":459,"percent_change":460,"volume":1124,"transactions":9,"vwap":960},"2026-01-07",250100,{"date":1126,"open":979,"high":975,"low":1127,"close":1128,"change":348,"percent_change":348,"volume":1129,"transactions":9,"vwap":1128},"2026-01-06",19.841,19.865,399800,{"date":1131,"open":979,"high":975,"low":967,"close":1128,"change":198,"percent_change":482,"volume":1132,"transactions":9,"vwap":1128},"2026-01-05",219400,{"date":1134,"open":979,"high":979,"low":943,"close":924,"change":112,"percent_change":216,"volume":1135,"transactions":9,"vwap":924},"2026-01-02",258700,{"date":1137,"open":979,"high":975,"low":1043,"close":952,"change":22,"percent_change":517,"volume":1138,"transactions":9,"vwap":952},"2025-12-31",214800,{"date":1140,"open":950,"high":951,"low":975,"close":1108,"change":112,"percent_change":216,"volume":1141,"transactions":9,"vwap":1108},"2025-12-30",302700,{"date":1143,"open":950,"high":1144,"low":979,"close":960,"change":256,"percent_change":257,"volume":1145,"transactions":9,"vwap":960},"2025-12-29",19.887,243600,{"date":1147,"open":975,"high":975,"low":967,"close":979,"change":256,"percent_change":257,"volume":1148,"transactions":9,"vwap":979},"2025-12-26",257900,{"date":1150,"open":923,"high":1043,"low":925,"close":924,"change":198,"percent_change":482,"volume":1151,"transactions":9,"vwap":924},"2025-12-24",166000,{"date":1153,"open":839,"high":925,"low":846,"close":930,"change":413,"percent_change":354,"volume":1154,"transactions":9,"vwap":930},"2025-12-23",589300,{"date":1156,"open":943,"high":943,"low":923,"close":926,"change":187,"percent_change":188,"volume":1157,"transactions":9,"vwap":926},"2025-12-22",728900,{"date":1159,"open":967,"high":979,"low":943,"close":1043,"change":309,"percent_change":919,"volume":1160,"transactions":9,"vwap":1043},"2025-12-19",1908700,{"date":1162,"open":986,"high":1026,"low":973,"close":986,"change":397,"percent_change":820,"volume":1163,"transactions":9,"vwap":986},"2025-12-18",1057900,{"date":1165,"open":950,"high":951,"low":975,"close":960,"change":284,"percent_change":22,"volume":1166,"transactions":9,"vwap":960},"2025-12-17",324000,{"date":1168,"open":979,"high":973,"low":1169,"close":951,"change":546,"percent_change":547,"volume":1170,"transactions":9,"vwap":951},"2025-12-16",19.852,315200,{"date":1172,"open":975,"high":950,"low":967,"close":1045,"change":207,"percent_change":208,"volume":1173,"transactions":9,"vwap":1045},"2025-12-15",2101000,{"date":1175,"open":1043,"high":967,"low":924,"close":952,"change":187,"percent_change":188,"volume":1176,"transactions":9,"vwap":952},"2025-12-12",130700,{"date":1178,"open":951,"high":951,"low":967,"close":979,"change":1179,"percent_change":397,"volume":1180,"transactions":9,"vwap":979},"2025-12-11",0.008,258000,{"date":1182,"open":839,"high":979,"low":1183,"close":1169,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1169},"2025-12-10",19.786,0.047,0.24,679600,{"date":1188,"open":1043,"high":1043,"low":918,"close":930,"change":413,"percent_change":354,"volume":1189,"transactions":9,"vwap":930},"2025-12-09",172800,{"date":1191,"open":1043,"high":1043,"low":918,"close":926,"change":413,"percent_change":354,"volume":1192,"transactions":9,"vwap":926},"2025-12-08",165600,{"date":1194,"open":950,"high":950,"low":1043,"close":952,"change":413,"percent_change":354,"volume":1195,"transactions":9,"vwap":952},"2025-12-05",183400,{"date":1197,"open":951,"high":951,"low":979,"close":1128,"change":216,"percent_change":785,"volume":1198,"transactions":9,"vwap":1128},"2025-12-04",183000,{"date":1200,"open":974,"high":980,"low":951,"close":981,"change":198,"percent_change":482,"volume":1201,"transactions":9,"vwap":981},"2025-12-03",324700,{"date":1203,"open":975,"high":951,"low":975,"close":960,"change":459,"percent_change":460,"volume":1204,"transactions":9,"vwap":960},"2025-12-02",162000,{"date":1206,"open":951,"high":1207,"low":1128,"close":1128,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1128},"2025-12-01",19.895,-0.127,-0.64,301700,{"date":1212,"open":1213,"high":999,"low":997,"close":1214,"change":1215,"percent_change":263,"volume":1216,"transactions":9,"vwap":1214},"2025-11-28",20,19.992,-0.013,65400,{"date":1218,"open":1007,"high":998,"low":1219,"close":999,"change":348,"percent_change":348,"volume":1220,"transactions":9,"vwap":999},"2025-11-26",19.972,403600,{"date":1222,"open":997,"high":1223,"low":1009,"close":999,"change":198,"percent_change":482,"volume":1224,"transactions":9,"vwap":999},"2025-11-25",20.02,116800,{"date":1226,"open":1002,"high":997,"low":1017,"close":1009,"change":459,"percent_change":460,"volume":1227,"transactions":9,"vwap":1009},"2025-11-24",182600,{"date":1229,"open":1017,"high":1230,"low":1026,"close":1032,"change":397,"percent_change":820,"volume":1231,"transactions":9,"vwap":1032},"2025-11-21",19.966,182100,{"date":1233,"open":974,"high":980,"low":951,"close":981,"change":397,"percent_change":820,"volume":1234,"transactions":9,"vwap":981},"2025-11-20",120300,{"date":1236,"open":974,"high":974,"low":975,"close":1108,"change":112,"percent_change":216,"volume":1237,"transactions":9,"vwap":1108},"2025-11-19",104700,{"date":1239,"open":974,"high":981,"low":975,"close":960,"change":459,"percent_change":460,"volume":1240,"transactions":9,"vwap":960},"2025-11-18",165200,{"date":1242,"open":979,"high":975,"low":967,"close":1128,"change":256,"percent_change":257,"volume":1243,"transactions":9,"vwap":1128},"2025-11-17",117300,{"date":1245,"open":973,"high":1246,"low":1043,"close":1043,"change":700,"percent_change":701,"volume":1247,"transactions":9,"vwap":1043},"2025-11-14",19.905,173600,{"date":1249,"open":975,"high":950,"low":979,"close":1128,"change":22,"percent_change":517,"volume":1250,"transactions":9,"vwap":1128},"2025-11-13",149300,{"date":1252,"open":951,"high":974,"low":960,"close":1207,"change":348,"percent_change":348,"volume":1253,"transactions":9,"vwap":1207},"2025-11-12",126600,{"date":1255,"open":950,"high":974,"low":1108,"close":1207,"change":397,"percent_change":820,"volume":1243,"transactions":9,"vwap":1207},"2025-11-11",{"date":1257,"open":975,"high":975,"low":967,"close":1045,"change":22,"percent_change":517,"volume":1258,"transactions":9,"vwap":1045},"2025-11-10",178600,{"date":1260,"open":979,"high":974,"low":979,"close":960,"change":459,"percent_change":460,"volume":1261,"transactions":9,"vwap":960},"2025-11-07",201600,{"date":1263,"open":979,"high":950,"low":1264,"close":1128,"change":107,"percent_change":931,"volume":1265,"transactions":9,"vwap":1128},"2025-11-06",19.851,130300,{"date":1267,"open":1043,"high":1043,"low":918,"close":930,"change":216,"percent_change":785,"volume":1268,"transactions":9,"vwap":930},"2025-11-05",168400,{"date":1270,"open":967,"high":979,"low":967,"close":1045,"change":469,"percent_change":470,"volume":1271,"transactions":9,"vwap":1045},"2025-11-04",102800,{"date":1273,"open":1043,"high":1045,"low":1274,"close":1043,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1043},"2025-11-03",19.823,-0.065,-0.33,108300,{"date":1279,"open":973,"high":1280,"low":973,"close":1246,"change":459,"percent_change":460,"volume":1281,"transactions":9,"vwap":1246},"2025-10-31",19.917,100700,{"date":1283,"open":975,"high":1246,"low":975,"close":960,"change":112,"percent_change":216,"volume":1284,"transactions":9,"vwap":960},"2025-10-30",113800,{"date":1286,"open":997,"high":997,"low":951,"close":1207,"change":188,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1207},"2025-10-29",-0.4,177800,{"date":1290,"open":985,"high":1291,"low":985,"close":1009,"change":207,"percent_change":208,"volume":1292,"transactions":9,"vwap":1009},"2025-10-28",19.985,145800,{"date":1294,"open":985,"high":1002,"low":1295,"close":1036,"change":112,"percent_change":216,"volume":1296,"transactions":9,"vwap":1036},"2025-10-27",19.94,95600,{"date":1298,"open":1299,"high":1007,"low":1300,"close":1009,"change":207,"percent_change":208,"volume":1301,"transactions":9,"vwap":1009},"2025-10-24",19.983,19.962,259000,{"date":1303,"open":1007,"high":1007,"low":985,"close":1036,"change":510,"percent_change":760,"volume":1304,"transactions":9,"vwap":1036},"2025-10-23",80700,{"date":1306,"open":1007,"high":1223,"low":1007,"close":999,"change":348,"percent_change":348,"volume":1307,"transactions":9,"vwap":999},"2025-10-22",231500,{"date":1309,"open":1213,"high":1310,"low":1213,"close":999,"change":459,"percent_change":460,"volume":1311,"transactions":9,"vwap":999},"2025-10-21",20.016001,111800,{"date":1313,"open":1007,"high":1007,"low":1002,"close":1291,"change":207,"percent_change":208,"volume":1314,"transactions":9,"vwap":1291},"2025-10-20",55800,{"date":1316,"open":1213,"high":1213,"low":1300,"close":1009,"change":22,"percent_change":517,"volume":1317,"transactions":9,"vwap":1009},"2025-10-17",200400,{"date":1319,"open":1026,"high":998,"low":986,"close":999,"change":428,"percent_change":152,"volume":1320,"transactions":9,"vwap":999},"2025-10-16",161500,{"date":1322,"open":1017,"high":985,"low":1026,"close":1022,"change":413,"percent_change":354,"volume":1323,"transactions":9,"vwap":1022},"2025-10-15",60300,{"date":1325,"open":1295,"high":985,"low":1026,"close":1032,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1032},"2025-10-14",0.045,0.23,84600,{"date":1330,"open":973,"high":1026,"low":951,"close":974,"change":284,"percent_change":22,"volume":1331,"transactions":9,"vwap":974},"2025-10-13",73900,{"date":1333,"open":975,"high":980,"low":1334,"close":981,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":981},"2025-10-10",19.861,0.09,0.45,117900,{"date":1339,"open":943,"high":1043,"low":923,"close":926,"change":413,"percent_change":354,"volume":1340,"transactions":9,"vwap":926},"2025-10-09",62600,{"date":1342,"open":979,"high":979,"low":943,"close":952,"change":112,"percent_change":216,"volume":1343,"transactions":9,"vwap":952},"2025-10-08",66900,{"date":1345,"open":923,"high":975,"low":923,"close":1045,"change":397,"percent_change":820,"volume":1346,"transactions":9,"vwap":1045},"2025-10-07",156500,{"date":1348,"open":923,"high":1349,"low":925,"close":1076,"change":22,"percent_change":517,"volume":1350,"transactions":9,"vwap":1076},"2025-10-06",19.838,89400,{"date":1352,"open":979,"high":975,"low":1043,"close":952,"change":413,"percent_change":354,"volume":1353,"transactions":9,"vwap":952},"2025-10-03",151700,{"date":1355,"open":967,"high":975,"low":952,"close":1128,"change":348,"percent_change":348,"volume":1356,"transactions":9,"vwap":1128},"2025-10-02",168500,{"date":1358,"open":979,"high":1108,"low":1043,"close":1128,"change":112,"percent_change":216,"volume":1343,"transactions":9,"vwap":1128},"2025-10-01",{"date":1360,"open":975,"high":1246,"low":975,"close":1108,"change":207,"percent_change":208,"volume":617,"transactions":9,"vwap":1108},"2025-09-30",{"date":1362,"open":967,"high":1363,"low":952,"close":1128,"change":198,"percent_change":482,"volume":1364,"transactions":9,"vwap":1128},"2025-09-29",19.879,110300,{"date":1366,"open":924,"high":967,"low":943,"close":924,"change":348,"percent_change":348,"volume":1367,"transactions":9,"vwap":924},"2025-09-26",61600,{"date":1369,"open":1043,"high":1370,"low":1371,"close":924,"change":510,"percent_change":760,"volume":1132,"transactions":9,"vwap":924},"2025-09-25",19.849,19.822,{"date":1373,"open":1374,"high":973,"low":1108,"close":1108,"change":510,"percent_change":760,"volume":1375,"transactions":9,"vwap":1108},"2025-09-24",19.899,72200,{"date":1377,"open":951,"high":980,"low":1378,"close":981,"change":198,"percent_change":482,"volume":1284,"transactions":9,"vwap":981},"2025-09-23",19.881,{"date":1380,"open":974,"high":974,"low":1381,"close":960,"change":413,"percent_change":354,"volume":1382,"transactions":9,"vwap":960},"2025-09-22",19.884,60400,{"date":1384,"open":1246,"high":974,"low":951,"close":1246,"change":348,"percent_change":348,"volume":801,"transactions":9,"vwap":1246},"2025-09-19",{"date":1386,"open":973,"high":986,"low":960,"close":1246,"change":700,"percent_change":701,"volume":1387,"transactions":9,"vwap":1246},"2025-09-18",133400,{"date":1389,"open":1002,"high":998,"low":1390,"close":1026,"change":300,"percent_change":301,"volume":1391,"transactions":9,"vwap":1026},"2025-09-17",19.907,1048800,{"date":1393,"open":1036,"high":997,"low":1394,"close":1036,"change":197,"percent_change":198,"volume":1395,"transactions":9,"vwap":1036},"2025-09-16",19.952,183900,{"date":1397,"open":985,"high":985,"low":1295,"close":985,"change":198,"percent_change":482,"volume":1398,"transactions":9,"vwap":985},"2025-09-15",161400,{"date":1400,"open":1295,"high":1027,"low":1401,"close":1026,"change":700,"percent_change":701,"volume":1402,"transactions":9,"vwap":1026},"2025-09-12",19.914,156600,{"date":1404,"open":1002,"high":1405,"low":1032,"close":1032,"change":197,"percent_change":198,"volume":1406,"transactions":9,"vwap":1032},"2025-09-11",19.999,69400,{"date":1408,"open":985,"high":1002,"low":1017,"close":1017,"change":207,"percent_change":208,"volume":1409,"transactions":9,"vwap":1017},"2025-09-10",171300,{"date":1411,"open":997,"high":997,"low":1026,"close":1295,"change":300,"percent_change":301,"volume":1412,"transactions":9,"vwap":1295},"2025-09-09",70300,{"date":1414,"open":1002,"high":997,"low":1017,"close":1009,"change":198,"percent_change":482,"volume":1415,"transactions":9,"vwap":1009},"2025-09-08",260500,{"date":1417,"open":997,"high":1007,"low":1018,"close":1018,"change":208,"percent_change":122,"volume":911,"transactions":9,"vwap":1018},"2025-09-05",{"date":1419,"open":975,"high":973,"low":975,"close":1207,"change":397,"percent_change":820,"volume":1420,"transactions":9,"vwap":1207},"2025-09-04",83500,{"date":1422,"open":925,"high":975,"low":925,"close":1045,"change":397,"percent_change":820,"volume":1237,"transactions":9,"vwap":1045},"2025-09-03",{"date":1424,"open":925,"high":943,"low":918,"close":1076,"change":354,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1076},"2025-09-02",-0.5,284100,{"date":1428,"open":973,"high":1429,"low":951,"close":981,"change":1430,"percent_change":1335,"volume":1431,"transactions":9,"vwap":981},"2025-08-29",19.929,0.018,58800,{"date":1433,"open":950,"high":974,"low":1108,"close":1434,"change":1435,"percent_change":107,"volume":1436,"transactions":9,"vwap":1434},"2025-08-28",19.897,0.012,53100,{"date":1438,"open":967,"high":951,"low":967,"close":960,"change":198,"percent_change":482,"volume":1439,"transactions":9,"vwap":960},"2025-08-27",90400,{"date":1441,"open":923,"high":979,"low":923,"close":1045,"change":397,"percent_change":820,"volume":1442,"transactions":9,"vwap":1045},"2025-08-26",146700,{"date":1444,"open":923,"high":1445,"low":1058,"close":1076,"change":413,"percent_change":354,"volume":1446,"transactions":9,"vwap":1076},"2025-08-25",19.829,78900,{"date":1448,"open":1065,"high":1370,"low":1449,"close":924,"change":1335,"percent_change":1450,"volume":1402,"transactions":9,"vwap":924},"2025-08-22",19.762,0.46,{"date":1452,"open":1065,"high":844,"low":1453,"close":819,"change":216,"percent_change":785,"volume":1454,"transactions":9,"vwap":819},"2025-08-21",19.731,365200,{"date":1456,"open":844,"high":925,"low":1457,"close":938,"change":459,"percent_change":460,"volume":1458,"transactions":9,"vwap":938},"2025-08-20",19.774,1468400,{"date":1460,"open":1065,"high":844,"low":1449,"close":840,"change":198,"percent_change":482,"volume":1461,"transactions":9,"vwap":840},"2025-08-19",101600,{"date":1463,"open":1065,"high":1065,"low":1464,"close":819,"change":1465,"percent_change":112,"volume":1466,"transactions":9,"vwap":819},"2025-08-18",19.732,-0.001,152000,{"date":1468,"open":1065,"high":844,"low":812,"close":1469,"change":1470,"percent_change":354,"volume":1471,"transactions":9,"vwap":1469},"2025-08-15",19.746,-0.019,98300,{"date":1473,"open":839,"high":839,"low":834,"close":1066,"change":1474,"percent_change":511,"volume":1475,"transactions":9,"vwap":1066},"2025-08-14",-0.042,77000,{"date":1477,"open":925,"high":1478,"low":918,"close":1479,"change":1184,"percent_change":1185,"volume":1480,"transactions":9,"vwap":1479},"2025-08-13",19.827,19.807,132000,{"date":1482,"open":829,"high":834,"low":830,"close":834,"change":197,"percent_change":198,"volume":1483,"transactions":9,"vwap":834},"2025-08-12",49000,{"date":1485,"open":829,"high":1486,"low":812,"close":857,"change":207,"percent_change":208,"volume":1487,"transactions":9,"vwap":857},"2025-08-11",19.768,78400,{"date":1489,"open":857,"high":834,"low":812,"close":819,"change":510,"percent_change":760,"volume":1490,"transactions":9,"vwap":819},"2025-08-08",131300,{"date":1492,"open":918,"high":918,"low":1065,"close":846,"change":112,"percent_change":216,"volume":1493,"transactions":9,"vwap":846},"2025-08-07",127000,{"date":1495,"open":844,"high":918,"low":857,"close":938,"change":348,"percent_change":348,"volume":1496,"transactions":9,"vwap":938},"2025-08-06",148700,{"date":1498,"open":839,"high":925,"low":846,"close":938,"change":413,"percent_change":354,"volume":1499,"transactions":9,"vwap":938},"2025-08-05",64400,{"date":1501,"open":925,"high":923,"low":844,"close":1076,"change":207,"percent_change":208,"volume":1502,"transactions":9,"vwap":1076},"2025-08-04",127100,{"date":1504,"open":811,"high":925,"low":811,"close":930,"change":1505,"percent_change":1506,"volume":1406,"transactions":9,"vwap":930},"2025-08-01",0.12,0.61,{"date":1508,"open":804,"high":813,"low":874,"close":806,"change":207,"percent_change":208,"volume":1509,"transactions":9,"vwap":806},"2025-07-31",53300,{"date":1511,"open":804,"high":811,"low":770,"close":874,"change":216,"percent_change":785,"volume":1512,"transactions":9,"vwap":874},"2025-07-30",104300,{"date":1514,"open":770,"high":811,"low":770,"close":814,"change":428,"percent_change":1515,"volume":1516,"transactions":9,"vwap":814},"2025-07-29",0.36,123100,{"date":1518,"open":770,"high":770,"low":1519,"close":1520,"change":413,"percent_change":354,"volume":1521,"transactions":9,"vwap":1520},"2025-07-28",19.651,19.655,59500,{"date":1523,"open":1524,"high":794,"low":765,"close":874,"change":1525,"percent_change":482,"volume":1526,"transactions":9,"vwap":874},"2025-07-25",19.659,0.029,94700,{"date":1528,"open":764,"high":789,"low":1529,"close":1530,"change":1531,"percent_change":517,"volume":1532,"transactions":9,"vwap":1530},"2025-07-24",19.639,19.646,-0.029,56400,{"date":1534,"open":794,"high":1535,"low":770,"close":874,"change":216,"percent_change":785,"volume":1536,"transactions":9,"vwap":874},"2025-07-23",19.709,86500,{"date":1538,"open":824,"high":1539,"low":861,"close":814,"change":198,"percent_change":482,"volume":1540,"transactions":9,"vwap":814},"2025-07-22",19.738,42000,{"date":1542,"open":813,"high":813,"low":804,"close":807,"change":397,"percent_change":820,"volume":1543,"transactions":9,"vwap":807},"2025-07-21",92100,{"date":1545,"open":770,"high":770,"low":1546,"close":1520,"change":1547,"percent_change":122,"volume":1548,"transactions":9,"vwap":1520},"2025-07-18",19.648,0.049,44200,{"date":1550,"open":758,"high":764,"low":713,"close":1551,"change":1470,"percent_change":354,"volume":1552,"transactions":9,"vwap":1551},"2025-07-17",19.606,93300,{"date":1554,"open":713,"high":758,"low":638,"close":799,"change":501,"percent_change":502,"volume":1555,"transactions":9,"vwap":799},"2025-07-16",146400,{"date":1557,"open":764,"high":764,"low":627,"close":634,"change":216,"percent_change":785,"volume":1558,"transactions":9,"vwap":634},"2025-07-15",108400,{"date":1560,"open":758,"high":764,"low":902,"close":1561,"change":348,"percent_change":348,"volume":1562,"transactions":9,"vwap":1561},"2025-07-14",19.62,108100,{"date":1564,"open":758,"high":758,"low":771,"close":1561,"change":300,"percent_change":301,"volume":1565,"transactions":9,"vwap":1561},"2025-07-11",55100,{"date":1567,"open":770,"high":770,"low":1568,"close":1520,"change":284,"percent_change":22,"volume":1569,"transactions":9,"vwap":1520},"2025-07-10",19.636,35100,{"date":1571,"open":764,"high":770,"low":758,"close":789,"change":501,"percent_change":502,"volume":1572,"transactions":9,"vwap":789},"2025-07-09",68700,{"date":1574,"open":771,"high":771,"low":759,"close":902,"change":700,"percent_change":701,"volume":976,"transactions":9,"vwap":902},"2025-07-08",{"date":1576,"open":765,"high":765,"low":1561,"close":758,"change":413,"percent_change":354,"volume":1577,"transactions":9,"vwap":758},"2025-07-07",131200,{"date":1579,"open":765,"high":789,"low":766,"close":765,"change":510,"percent_change":760,"volume":994,"transactions":9,"vwap":765},"2025-07-03",{"date":1581,"open":861,"high":835,"low":794,"close":804,"change":22,"percent_change":517,"volume":1582,"transactions":9,"vwap":804},"2025-07-02",50100,{"date":1584,"open":829,"high":856,"low":805,"close":824,"change":389,"percent_change":1585,"volume":1314,"transactions":9,"vwap":824},"2025-07-01",-0.6,{"date":1587,"open":923,"high":1043,"low":1588,"close":1043,"change":208,"percent_change":122,"volume":1589,"transactions":9,"vwap":1043},"2025-06-30",19.782,315100,{"date":1591,"open":839,"high":1592,"low":840,"close":839,"change":187,"percent_change":188,"volume":1593,"transactions":9,"vwap":839},"2025-06-27",19.819,86900,{"date":1595,"open":839,"high":925,"low":844,"close":930,"change":397,"percent_change":820,"volume":1596,"transactions":9,"vwap":930},"2025-06-26",44800,{"date":1598,"open":811,"high":1065,"low":813,"close":1066,"change":469,"percent_change":470,"volume":1599,"transactions":9,"vwap":1066},"2025-06-25",100400,{"date":1601,"open":861,"high":829,"low":806,"close":829,"change":1326,"percent_change":1327,"volume":1602,"transactions":9,"vwap":829},"2025-06-24",90200,{"date":1604,"open":770,"high":812,"low":770,"close":805,"change":501,"percent_change":502,"volume":1605,"transactions":9,"vwap":805},"2025-06-23",163100,{"date":1607,"open":771,"high":789,"low":1608,"close":765,"change":256,"percent_change":257,"volume":1609,"transactions":9,"vwap":765},"2025-06-20",19.601,95400,{"date":1611,"open":764,"high":789,"low":771,"close":799,"change":469,"percent_change":470,"volume":1612,"transactions":9,"vwap":799},"2025-06-18",83600,{"date":1614,"open":638,"high":1561,"low":634,"close":771,"change":208,"percent_change":225,"volume":1615,"transactions":9,"vwap":771},"2025-06-17",54100,{"date":1617,"open":666,"high":713,"low":666,"close":627,"change":413,"percent_change":354,"volume":1618,"transactions":9,"vwap":627},"2025-06-16",107800,{"date":1620,"open":638,"high":713,"low":666,"close":633,"change":510,"percent_change":760,"volume":1621,"transactions":9,"vwap":633},"2025-06-13",86300,{"date":1623,"open":1561,"high":758,"low":713,"close":1561,"change":208,"percent_change":225,"volume":1624,"transactions":9,"vwap":1561},"2025-06-12",124200,{"date":1626,"open":629,"high":633,"low":629,"close":634,"change":428,"percent_change":1515,"volume":1627,"transactions":9,"vwap":634},"2025-06-11",116600,{"date":1629,"open":666,"high":666,"low":674,"close":674,"change":348,"percent_change":348,"volume":1630,"transactions":9,"vwap":674},"2025-06-10",79400,{"date":1632,"open":577,"high":665,"low":577,"close":674,"change":198,"percent_change":482,"volume":1633,"transactions":9,"vwap":674},"2025-06-09",46700,{"date":1635,"open":645,"high":645,"low":583,"close":577,"change":239,"percent_change":1636,"volume":1637,"transactions":9,"vwap":577},"2025-06-06",-0.56,50200,{"date":1639,"open":758,"high":764,"low":634,"close":633,"change":216,"percent_change":785,"volume":1640,"transactions":9,"vwap":633},"2025-06-05",46900,{"date":1642,"open":638,"high":764,"low":633,"close":758,"change":1335,"percent_change":1450,"volume":1643,"transactions":9,"vwap":758},"2025-06-04",76700,{"date":1645,"open":634,"high":1646,"low":628,"close":629,"change":112,"percent_change":216,"volume":1647,"transactions":9,"vwap":629},"2025-06-03",19.589,1186300,{"date":1649,"open":634,"high":638,"low":629,"close":666,"change":239,"percent_change":1636,"volume":1650,"transactions":9,"vwap":666},"2025-06-02",64300,{"date":1652,"open":1561,"high":770,"low":1653,"close":789,"change":208,"percent_change":122,"volume":1654,"transactions":9,"vwap":789},"2025-05-30",19.618,46600,{"date":1656,"open":638,"high":758,"low":638,"close":771,"change":208,"percent_change":225,"volume":1657,"transactions":9,"vwap":771},"2025-05-29",118800,{"date":1659,"open":633,"high":633,"low":666,"close":627,"change":413,"percent_change":354,"volume":1660,"transactions":9,"vwap":627},"2025-05-28",106600,{"date":1662,"open":627,"high":771,"low":666,"close":633,"change":198,"percent_change":482,"volume":1663,"transactions":9,"vwap":633},"2025-05-27",83200,{"date":1665,"open":713,"high":713,"low":629,"close":666,"change":397,"percent_change":398,"volume":1666,"transactions":9,"vwap":666},"2025-05-23",74100,{"date":1668,"open":589,"high":665,"low":1669,"close":645,"change":397,"percent_change":398,"volume":1670,"transactions":9,"vwap":645},"2025-05-22",19.471,157400,{"date":1672,"open":575,"high":645,"low":445,"close":577,"change":188,"percent_change":709,"volume":1673,"transactions":9,"vwap":577},"2025-05-21",78500,{"date":1675,"open":628,"high":1676,"low":735,"close":666,"change":207,"percent_change":208,"volume":1677,"transactions":9,"vwap":666},"2025-05-20",19.555,67700,{"date":1679,"open":674,"high":666,"low":575,"close":629,"change":348,"percent_change":348,"volume":1680,"transactions":9,"vwap":629},"2025-05-19",552900,{"date":1682,"open":713,"high":713,"low":628,"close":629,"change":207,"percent_change":208,"volume":1683,"transactions":9,"vwap":629},"2025-05-16",68100,{"date":1685,"open":674,"high":629,"low":575,"close":628,"change":1335,"percent_change":1450,"volume":1499,"transactions":9,"vwap":628},"2025-05-15",{"date":1687,"open":674,"high":674,"low":395,"close":369,"change":216,"percent_change":217,"volume":1688,"transactions":9,"vwap":369},"2025-05-14",74000,{"date":1690,"open":628,"high":628,"low":1669,"close":575,"change":284,"percent_change":22,"volume":1691,"transactions":9,"vwap":575},"2025-05-13",43100,{"date":1693,"open":674,"high":628,"low":589,"close":675,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":675},"2025-05-12",-0.105,-0.54,162800,{"date":1698,"open":771,"high":1699,"low":1700,"close":713,"change":459,"percent_change":460,"volume":1701,"transactions":9,"vwap":713},"2025-05-09",19.637,19.591,209500,{"date":1703,"open":789,"high":794,"low":1704,"close":633,"change":389,"percent_change":1705,"volume":1582,"transactions":9,"vwap":633},"2025-05-08",19.578,-0.61,{"date":1707,"open":804,"high":824,"low":765,"close":861,"change":198,"percent_change":482,"volume":1708,"transactions":9,"vwap":861},"2025-05-07",60800,{"date":1710,"open":789,"high":770,"low":758,"close":770,"change":397,"percent_change":820,"volume":1711,"transactions":9,"vwap":770},"2025-05-06",76500,{"date":1713,"open":770,"high":770,"low":713,"close":758,"change":413,"percent_change":354,"volume":1714,"transactions":9,"vwap":758},"2025-05-05",80300,{"date":1716,"open":794,"high":1717,"low":799,"close":765,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":765},"2025-05-02",19.708,-0.095,-0.48,67100,{"date":1722,"open":943,"high":1043,"low":1723,"close":819,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":819},"2025-05-01",19.721,-0.138,-0.69,81200,{"date":1728,"open":952,"high":951,"low":1043,"close":1729,"change":1730,"percent_change":1185,"volume":1731,"transactions":9,"vwap":1729},"2025-04-30",19.883,0.048,89600,{"date":1733,"open":844,"high":1043,"low":844,"close":924,"change":1326,"percent_change":1327,"volume":1734,"transactions":9,"vwap":924},"2025-04-29",55700,{"date":1736,"open":813,"high":938,"low":813,"close":839,"change":428,"percent_change":152,"volume":1615,"transactions":9,"vwap":839},"2025-04-28",{"date":1738,"open":807,"high":811,"low":794,"close":824,"change":107,"percent_change":776,"volume":1739,"transactions":9,"vwap":824},"2025-04-25",80900,{"date":1741,"open":758,"high":794,"low":758,"close":789,"change":107,"percent_change":776,"volume":1526,"transactions":9,"vwap":789},"2025-04-24",{"date":1743,"open":861,"high":861,"low":780,"close":713,"change":413,"percent_change":354,"volume":1744,"transactions":9,"vwap":713},"2025-04-23",411700,{"date":179,"open":765,"high":765,"low":1746,"close":1561,"change":22,"percent_change":517,"volume":1747,"transactions":9,"vwap":1561},19.609,81100]