[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NEAR":3,"homepage-market-summary":30,"stock-historical-NEAR":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NEAR","2026-10-05",{"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 Short Duration Bond Active ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.4332,2.207748,"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},49.8,49.79,49.81,49.73,49.78,0.02,0.04,580352.435104,51.37,49.6836,638973.423154506,6.9,3270,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},572743,209051229.211781,-1.74,"2025-04-23",[182,185,194,202,210,219,228,236,244,252,260,269,275,282,289,294,300,309,316,324,332,338,345,352,360,368,376,386,394,400,408,415,421,426,431,436,442,447,455,462,472,479,486,491,498,506,511,517,523,530,536,543,548,554,559,565,572,579,585,590,595,598,601,604,607,610,613,618,624,629,632,636,639,642,644,647,653,656,659,662,665,668,671,674,678,681,684,687,692,697,703,708,713,716,719,722,725,729,732,735,738,741,744,747,751,754,757,760,764,771,775,782,787,791,795,798,801,806,809,812,815,818,822,825,828,831,834,837,840,845,848,851,855,858,861,864,867,872,875,880,883,886,889,892,896,902,907,911,914,920,924,931,937,942,947,951,955,959,962,965,968,972,978,983,986,990,993,997,1000,1004,1008,1011,1014,1018,1021,1025,1028,1031,1034,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1079,1082,1085,1088,1091,1096,1099,1102,1105,1108,1111,1114,1117,1120,1122,1125,1128,1131,1134,1138,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1197,1200,1203,1206,1210,1213,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1256,1259,1262,1265,1268,1271,1274,1277,1279,1282,1285,1288,1291,1294,1297,1300,1303,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1346,1349,1352,1354,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1442,1445,1448,1451,1454,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1552,1555,1558,1561,1564,1567,1570,1572,1575,1578,1583,1585,1589,1592,1595,1599],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},2452,49.7654,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",49.84,49.86,49.7423,0,697574.078196,3690,49.7783,{"date":195,"open":20,"high":196,"low":26,"close":21,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",49.795506,-0.08,-0.16,647808.139227,3350,49.7463,{"date":203,"open":204,"high":204,"low":188,"close":188,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",49.96,-0.01,-0.02,1014184.313602,4986,49.883,{"date":211,"open":212,"high":213,"low":19,"close":214,"change":215,"percent_change":22,"volume":216,"transactions":217,"vwap":218},"2026-09-29",49.9,49.92,49.87,0.01,1636139.302412,5766,49.8614,{"date":220,"open":221,"high":222,"low":187,"close":188,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",49.93,49.98,-0.14,-0.28,2491226.672117,3766,49.8656,{"date":229,"open":222,"high":230,"low":231,"close":232,"change":131,"percent_change":52,"volume":233,"transactions":234,"vwap":235},"2026-09-25",50.01,49.9201,50,678100.837362,2373,49.9577,{"date":237,"open":238,"high":238,"low":239,"close":239,"change":240,"percent_change":223,"volume":241,"transactions":242,"vwap":243},"2026-09-24",50.02,49.91,-0.07,1117984.600362,3315,49.9561,{"date":245,"open":246,"high":246,"low":247,"close":222,"change":248,"percent_change":87,"volume":249,"transactions":250,"vwap":251},"2026-09-23",50.1,49.955,-0.12,5974662.926158,12200,49.9912,{"date":253,"open":254,"high":255,"low":256,"close":246,"change":205,"percent_change":206,"volume":257,"transactions":258,"vwap":259},"2026-09-22",50.11,50.14,50.06,1941440.377874,2833,50.0948,{"date":261,"open":262,"high":262,"low":263,"close":254,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",50.13,50.08,0.05,0.1,446673.777794,1642,50.0983,{"date":270,"open":263,"high":271,"low":256,"close":256,"change":197,"percent_change":198,"volume":272,"transactions":273,"vwap":274},"2026-09-18",50.12,430287.505336,1465,50.0839,{"date":276,"open":255,"high":255,"low":246,"close":255,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",0.06,0.12,442324.754829,1715,50.1204,{"date":283,"open":262,"high":284,"low":263,"close":263,"change":285,"percent_change":197,"volume":286,"transactions":287,"vwap":288},"2026-09-16",50.2,-0.04,453876.973258,2016,50.1321,{"date":290,"open":262,"high":262,"low":246,"close":271,"change":215,"percent_change":22,"volume":291,"transactions":292,"vwap":293},"2026-09-15",566019.718329,1929,50.1158,{"date":295,"open":271,"high":296,"low":246,"close":254,"change":205,"percent_change":206,"volume":297,"transactions":298,"vwap":299},"2026-09-14",50.16,620079.86646,2499,50.133,{"date":301,"open":302,"high":303,"low":271,"close":271,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-11",50.17,50.18,-0.05,-0.1,414754.297932,1951,50.147,{"date":310,"open":311,"high":312,"low":302,"close":302,"change":248,"percent_change":87,"volume":313,"transactions":314,"vwap":315},"2026-09-10",50.22,50.26,444227.75639,2239,50.196,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":206,"percent_change":285,"volume":322,"transactions":307,"vwap":323},"2026-09-09",50.32,50.3261,50.28,50.29,404983.821555,50.3014,{"date":325,"open":326,"high":327,"low":328,"close":328,"change":206,"percent_change":285,"volume":329,"transactions":330,"vwap":331},"2026-09-08",50.33,50.35,50.31,441307.432456,2335,50.3242,{"date":333,"open":318,"high":334,"low":335,"close":326,"change":190,"percent_change":190,"volume":336,"transactions":307,"vwap":337},"2026-09-04",50.34,50.3075,457368.887068,50.3314,{"date":339,"open":327,"high":340,"low":341,"close":326,"change":22,"percent_change":23,"volume":342,"transactions":343,"vwap":344},"2026-09-03",50.37,50.3244,516074.590529,2306,50.3444,{"date":346,"open":320,"high":328,"low":347,"close":328,"change":348,"percent_change":277,"volume":349,"transactions":350,"vwap":351},"2026-09-02",50.25,0.03,619876.334139,2689,50.292,{"date":353,"open":328,"high":354,"low":355,"close":320,"change":87,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-01",50.395,50.27,-0.48,1941604.66202,5334,50.2917,{"date":361,"open":362,"high":363,"low":364,"close":363,"change":190,"percent_change":190,"volume":365,"transactions":366,"vwap":367},"2026-08-31",50.49,50.52,50.48,475092.564516,1845,50.5092,{"date":369,"open":370,"high":371,"low":372,"close":363,"change":240,"percent_change":223,"volume":373,"transactions":374,"vwap":375},"2026-08-28",50.6,50.65,50.51,551402.6229,1943,50.541,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":304,"volume":383,"transactions":384,"vwap":385},"2026-08-27",50.61,50.62,50.5443,50.59,-0.025,418950.350717,1998,50.6015,{"date":387,"open":370,"high":388,"low":389,"close":388,"change":390,"percent_change":215,"volume":391,"transactions":392,"vwap":393},"2026-08-26",50.615,50.58,0.005,1290561.829292,1417,50.5773,{"date":395,"open":389,"high":379,"low":396,"close":378,"change":264,"percent_change":265,"volume":397,"transactions":398,"vwap":399},"2026-08-25",50.57,390321.930004,1815,50.5916,{"date":401,"open":402,"high":403,"low":404,"close":403,"change":215,"percent_change":22,"volume":405,"transactions":406,"vwap":407},"2026-08-24",50.54,50.56,50.5058,400201.767986,1498,50.5498,{"date":409,"open":402,"high":403,"low":410,"close":411,"change":190,"percent_change":190,"volume":412,"transactions":413,"vwap":414},"2026-08-21",50.53,50.55,392894.86744,1673,50.5436,{"date":416,"open":403,"high":381,"low":417,"close":411,"change":206,"percent_change":285,"volume":418,"transactions":419,"vwap":420},"2026-08-20",50.5219,2926605.976641,9175,50.5705,{"date":422,"open":396,"high":381,"low":410,"close":396,"change":348,"percent_change":277,"volume":423,"transactions":424,"vwap":425},"2026-08-19",1999168.978092,2021,50.5697,{"date":427,"open":410,"high":403,"low":363,"close":402,"change":190,"percent_change":190,"volume":428,"transactions":429,"vwap":430},"2026-08-18",361000.615828,1451,50.5529,{"date":432,"open":411,"high":411,"low":363,"close":402,"change":190,"percent_change":190,"volume":433,"transactions":434,"vwap":435},"2026-08-17",267773.851453,1246,50.5427,{"date":437,"open":403,"high":438,"low":402,"close":402,"change":215,"percent_change":22,"volume":439,"transactions":440,"vwap":441},"2026-08-14",50.5955,365301.245505,1358,50.5547,{"date":443,"open":403,"high":396,"low":372,"close":410,"change":348,"percent_change":277,"volume":444,"transactions":445,"vwap":446},"2026-08-13",278790.599684,1119,50.5588,{"date":448,"open":372,"high":449,"low":450,"close":451,"change":22,"percent_change":23,"volume":452,"transactions":453,"vwap":454},"2026-08-12",50.5399,50.46,50.5,353295.481983,1607,50.5085,{"date":456,"open":364,"high":364,"low":457,"close":364,"change":23,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-11",50.45,0.08,228364.553553,1527,50.4694,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-10",50.47,50.4301,50.44,-0.03,-0.06,606242.638548,2346,50.4465,{"date":473,"open":362,"high":362,"low":474,"close":464,"change":475,"percent_change":264,"volume":476,"transactions":477,"vwap":478},"2026-08-07",50.4273,0.025,606153.19301,2205,50.4677,{"date":480,"open":450,"high":464,"low":481,"close":482,"change":382,"percent_change":304,"volume":483,"transactions":484,"vwap":485},"2026-08-06",50.39,50.445,614932.22539,2530,50.424,{"date":487,"open":450,"high":364,"low":466,"close":464,"change":22,"percent_change":23,"volume":488,"transactions":489,"vwap":490},"2026-08-05",457237.334078,1394,50.4556,{"date":492,"open":493,"high":450,"low":494,"close":457,"change":277,"percent_change":278,"volume":495,"transactions":496,"vwap":497},"2026-08-04",50.43,50.42,385972.58349,2138,50.4526,{"date":499,"open":340,"high":500,"low":501,"close":481,"change":198,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-03",50.4,50.3155,-0.32,493172.11895,2526,50.3929,{"date":507,"open":410,"high":411,"low":451,"close":411,"change":215,"percent_change":22,"volume":508,"transactions":509,"vwap":510},"2026-07-31",440354.430071,1561,50.5191,{"date":512,"open":402,"high":403,"low":513,"close":402,"change":264,"percent_change":265,"volume":514,"transactions":515,"vwap":516},"2026-07-30",50.5137,634842.86793,1395,50.5502,{"date":518,"open":364,"high":519,"low":466,"close":362,"change":390,"percent_change":215,"volume":520,"transactions":521,"vwap":522},"2026-07-29",50.5499,282068.052178,1443,50.4822,{"date":524,"open":464,"high":372,"low":525,"close":526,"change":23,"percent_change":458,"volume":527,"transactions":528,"vwap":529},"2026-07-28",50.455,50.485,275414.193101,1472,50.4915,{"date":531,"open":532,"high":450,"low":500,"close":482,"change":390,"percent_change":215,"volume":533,"transactions":534,"vwap":535},"2026-07-27",50.435,245074.97318,1430,50.448,{"date":537,"open":538,"high":457,"low":539,"close":466,"change":264,"percent_change":265,"volume":540,"transactions":541,"vwap":542},"2026-07-24",50.41,50.38,265512.420931,1323,50.4312,{"date":544,"open":538,"high":538,"low":539,"close":481,"change":285,"percent_change":197,"volume":545,"transactions":546,"vwap":547},"2026-07-23",416267.334842,1624,50.3942,{"date":549,"open":364,"high":550,"low":493,"close":493,"change":285,"percent_change":197,"volume":551,"transactions":552,"vwap":553},"2026-07-22",50.4885,294276.942096,1435,50.458,{"date":555,"open":363,"high":363,"low":464,"close":464,"change":468,"percent_change":248,"volume":556,"transactions":557,"vwap":558},"2026-07-21",486555.347464,2420,50.4897,{"date":560,"open":411,"high":403,"low":561,"close":410,"change":206,"percent_change":285,"volume":562,"transactions":563,"vwap":564},"2026-07-20",50.5101,686355.415838,1799,50.5281,{"date":566,"open":403,"high":389,"low":567,"close":411,"change":568,"percent_change":23,"volume":569,"transactions":570,"vwap":571},"2026-07-17",50.5221,0.0199,431478.780768,2197,50.5567,{"date":573,"open":363,"high":411,"low":364,"close":574,"change":575,"percent_change":190,"volume":576,"transactions":577,"vwap":578},"2026-07-16",50.5301,0.0001,345902.73298,1874,50.531,{"date":580,"open":372,"high":411,"low":581,"close":410,"change":348,"percent_change":277,"volume":582,"transactions":583,"vwap":584},"2026-07-15",50.4701,975550.860134,1641,50.5417,{"date":586,"open":362,"high":451,"low":466,"close":451,"change":264,"percent_change":265,"volume":587,"transactions":588,"vwap":589},"2026-07-14",754275.679837,1771,50.4538,{"date":591,"open":372,"high":372,"low":493,"close":457,"change":285,"percent_change":197,"volume":592,"transactions":593,"vwap":594},"2026-07-13",444127.790862,1994,50.4494,{"date":596,"open":363,"high":363,"low":364,"close":362,"change":190,"percent_change":190,"volume":597,"transactions":9,"vwap":362},"2026-07-10",246700,{"date":599,"open":362,"high":363,"low":362,"close":362,"change":215,"percent_change":22,"volume":600,"transactions":9,"vwap":362},"2026-07-09",365700,{"date":602,"open":362,"high":372,"low":457,"close":364,"change":467,"percent_change":468,"volume":603,"transactions":9,"vwap":364},"2026-07-08",538800,{"date":605,"open":411,"high":411,"low":362,"close":372,"change":285,"percent_change":197,"volume":606,"transactions":9,"vwap":372},"2026-07-07",772400,{"date":608,"open":411,"high":403,"low":410,"close":411,"change":22,"percent_change":23,"volume":609,"transactions":9,"vwap":411},"2026-07-06",338200,{"date":611,"open":464,"high":402,"low":464,"close":410,"change":277,"percent_change":278,"volume":612,"transactions":9,"vwap":410},"2026-07-02",388400,{"date":614,"open":457,"high":362,"low":457,"close":464,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":464},"2026-07-01",-0.19,-0.38,448000,{"date":619,"open":620,"high":621,"low":371,"close":622,"change":285,"percent_change":197,"volume":623,"transactions":9,"vwap":622},"2026-06-30",50.69,50.7,50.66,467800,{"date":625,"open":626,"high":626,"low":627,"close":621,"change":215,"percent_change":22,"volume":628,"transactions":9,"vwap":621},"2026-06-29",50.72,50.67,703900,{"date":630,"open":627,"high":621,"low":622,"close":620,"change":277,"percent_change":278,"volume":631,"transactions":9,"vwap":620},"2026-06-26",415100,{"date":633,"open":627,"high":620,"low":634,"close":634,"change":190,"percent_change":190,"volume":635,"transactions":9,"vwap":634},"2026-06-25",50.63,340000,{"date":637,"open":378,"high":627,"low":378,"close":634,"change":264,"percent_change":265,"volume":638,"transactions":9,"vwap":634},"2026-06-24",873200,{"date":640,"open":396,"high":370,"low":363,"close":389,"change":264,"percent_change":265,"volume":641,"transactions":9,"vwap":389},"2026-06-23",1531800,{"date":643,"open":363,"high":389,"low":372,"close":410,"change":304,"percent_change":305,"volume":609,"transactions":9,"vwap":410},"2026-06-22",{"date":645,"open":403,"high":370,"low":363,"close":389,"change":277,"percent_change":278,"volume":646,"transactions":9,"vwap":389},"2026-06-18",336300,{"date":648,"open":649,"high":620,"low":363,"close":363,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":363},"2026-06-17",50.68,-0.13,-0.26,579100,{"date":654,"open":371,"high":622,"low":370,"close":371,"change":22,"percent_change":23,"volume":655,"transactions":9,"vwap":371},"2026-06-16",529600,{"date":657,"open":634,"high":627,"low":378,"close":634,"change":22,"percent_change":23,"volume":658,"transactions":9,"vwap":634},"2026-06-15",548700,{"date":660,"open":370,"high":634,"low":372,"close":378,"change":206,"percent_change":285,"volume":661,"transactions":9,"vwap":378},"2026-06-12",602700,{"date":663,"open":363,"high":634,"low":451,"close":634,"change":265,"percent_change":167,"volume":664,"transactions":9,"vwap":634},"2026-06-11",420400,{"date":666,"open":411,"high":403,"low":451,"close":410,"change":205,"percent_change":206,"volume":667,"transactions":9,"vwap":410},"2026-06-10",356000,{"date":669,"open":402,"high":411,"low":372,"close":402,"change":277,"percent_change":278,"volume":670,"transactions":9,"vwap":402},"2026-06-09",406700,{"date":672,"open":363,"high":410,"low":364,"close":364,"change":205,"percent_change":206,"volume":673,"transactions":9,"vwap":364},"2026-06-08",293500,{"date":675,"open":410,"high":410,"low":362,"close":362,"change":305,"percent_change":676,"volume":677,"transactions":9,"vwap":362},"2026-06-05",-0.2,315600,{"date":679,"open":381,"high":379,"low":389,"close":381,"change":215,"percent_change":22,"volume":680,"transactions":9,"vwap":381},"2026-06-04",496800,{"date":682,"open":396,"high":389,"low":402,"close":389,"change":190,"percent_change":190,"volume":683,"transactions":9,"vwap":389},"2026-06-03",624400,{"date":685,"open":378,"high":378,"low":389,"close":389,"change":205,"percent_change":206,"volume":686,"transactions":9,"vwap":389},"2026-06-02",376400,{"date":688,"open":396,"high":381,"low":410,"close":381,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":381},"2026-06-01",-0.21,-0.41,853900,{"date":693,"open":694,"high":695,"low":694,"close":695,"change":23,"percent_change":458,"volume":696,"transactions":9,"vwap":695},"2026-05-29",50.75,50.8,1203600,{"date":698,"open":699,"high":700,"low":621,"close":701,"change":22,"percent_change":23,"volume":702,"transactions":9,"vwap":701},"2026-05-28",50.71,50.77,50.76,1411400,{"date":704,"open":705,"high":706,"low":699,"close":706,"change":22,"percent_change":23,"volume":707,"transactions":9,"vwap":706},"2026-05-27",50.73,50.74,463300,{"date":709,"open":620,"high":626,"low":627,"close":626,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":626},"2026-05-26",0.07,0.14,789700,{"date":714,"open":621,"high":621,"low":378,"close":371,"change":206,"percent_change":285,"volume":715,"transactions":9,"vwap":371},"2026-05-22",318800,{"date":717,"open":371,"high":627,"low":370,"close":627,"change":215,"percent_change":22,"volume":718,"transactions":9,"vwap":627},"2026-05-21",361300,{"date":720,"open":378,"high":620,"low":389,"close":622,"change":131,"percent_change":52,"volume":721,"transactions":9,"vwap":622},"2026-05-20",440200,{"date":723,"open":381,"high":378,"low":411,"close":396,"change":285,"percent_change":197,"volume":724,"transactions":9,"vwap":396},"2026-05-19",1910800,{"date":726,"open":727,"high":622,"low":370,"close":378,"change":190,"percent_change":190,"volume":728,"transactions":9,"vwap":378},"2026-05-18",50.64,492700,{"date":730,"open":371,"high":371,"low":370,"close":378,"change":240,"percent_change":223,"volume":731,"transactions":9,"vwap":378},"2026-05-15",382100,{"date":733,"open":705,"high":705,"low":627,"close":649,"change":467,"percent_change":468,"volume":734,"transactions":9,"vwap":649},"2026-05-14",1141400,{"date":736,"open":627,"high":699,"low":634,"close":699,"change":22,"percent_change":23,"volume":737,"transactions":9,"vwap":699},"2026-05-13",899600,{"date":739,"open":620,"high":620,"low":622,"close":620,"change":205,"percent_change":206,"volume":740,"transactions":9,"vwap":620},"2026-05-12",502300,{"date":742,"open":706,"high":694,"low":621,"close":621,"change":304,"percent_change":305,"volume":743,"transactions":9,"vwap":621},"2026-05-11",283800,{"date":745,"open":701,"high":700,"low":626,"close":694,"change":348,"percent_change":277,"volume":746,"transactions":9,"vwap":694},"2026-05-08",328600,{"date":748,"open":749,"high":695,"low":621,"close":626,"change":467,"percent_change":468,"volume":750,"transactions":9,"vwap":626},"2026-05-07",50.79,874200,{"date":752,"open":705,"high":694,"low":621,"close":694,"change":710,"percent_change":711,"volume":753,"transactions":9,"vwap":694},"2026-05-06",605100,{"date":755,"open":622,"high":621,"low":379,"close":649,"change":22,"percent_change":23,"volume":756,"transactions":9,"vwap":649},"2026-05-05",758300,{"date":758,"open":649,"high":649,"low":379,"close":622,"change":205,"percent_change":206,"volume":759,"transactions":9,"vwap":622},"2026-05-04",1506300,{"date":761,"open":627,"high":706,"low":622,"close":627,"change":198,"percent_change":762,"volume":763,"transactions":9,"vwap":627},"2026-05-01",-0.31,806400,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":23,"percent_change":458,"volume":770,"transactions":9,"vwap":769},"2026-04-30",50.85,50.86,50.78,50.83,533900,{"date":772,"open":773,"high":773,"low":749,"close":749,"change":305,"percent_change":676,"volume":774,"transactions":9,"vwap":749},"2026-04-29",50.87,1005900,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":285,"percent_change":197,"volume":781,"transactions":9,"vwap":780},"2026-04-28",50.9,50.92,50.88,50.89,599600,{"date":783,"open":779,"high":784,"low":779,"close":785,"change":22,"percent_change":23,"volume":786,"transactions":9,"vwap":785},"2026-04-27",50.94,50.93,559400,{"date":788,"open":773,"high":784,"low":767,"close":789,"change":22,"percent_change":23,"volume":790,"transactions":9,"vwap":789},"2026-04-24",50.91,786400,{"date":792,"open":789,"high":789,"low":793,"close":780,"change":215,"percent_change":22,"volume":794,"transactions":9,"vwap":780},"2026-04-23",50.84,742900,{"date":796,"open":767,"high":789,"low":767,"close":779,"change":206,"percent_change":285,"volume":797,"transactions":9,"vwap":779},"2026-04-22",388600,{"date":799,"open":780,"high":778,"low":779,"close":777,"change":240,"percent_change":223,"volume":800,"transactions":9,"vwap":777},"2026-04-21",469300,{"date":802,"open":803,"high":804,"low":789,"close":804,"change":22,"percent_change":23,"volume":805,"transactions":9,"vwap":804},"2026-04-20",50.95,50.97,838200,{"date":807,"open":780,"high":804,"low":766,"close":803,"change":265,"percent_change":167,"volume":808,"transactions":9,"vwap":803},"2026-04-17",593900,{"date":810,"open":780,"high":780,"low":766,"close":766,"change":206,"percent_change":285,"volume":811,"transactions":9,"vwap":766},"2026-04-16",696200,{"date":813,"open":779,"high":779,"low":766,"close":773,"change":205,"percent_change":206,"volume":814,"transactions":9,"vwap":773},"2026-04-15",331400,{"date":816,"open":769,"high":779,"low":769,"close":779,"change":277,"percent_change":278,"volume":817,"transactions":9,"vwap":779},"2026-04-14",324200,{"date":819,"open":768,"high":820,"low":694,"close":820,"change":348,"percent_change":277,"volume":821,"transactions":9,"vwap":820},"2026-04-13",50.82,274800,{"date":823,"open":749,"high":820,"low":768,"close":749,"change":205,"percent_change":206,"volume":824,"transactions":9,"vwap":749},"2026-04-10",338900,{"date":826,"open":768,"high":820,"low":694,"close":695,"change":23,"percent_change":458,"volume":827,"transactions":9,"vwap":695},"2026-04-09",788100,{"date":829,"open":695,"high":695,"low":705,"close":701,"change":277,"percent_change":278,"volume":830,"transactions":9,"vwap":701},"2026-04-08",1289500,{"date":832,"open":620,"high":621,"low":634,"close":621,"change":348,"percent_change":277,"volume":833,"transactions":9,"vwap":621},"2026-04-07",603300,{"date":835,"open":649,"high":621,"low":371,"close":627,"change":468,"percent_change":248,"volume":836,"transactions":9,"vwap":627},"2026-04-06",671000,{"date":838,"open":371,"high":705,"low":634,"close":705,"change":710,"percent_change":711,"volume":839,"transactions":9,"vwap":705},"2026-04-02",822400,{"date":841,"open":371,"high":620,"low":378,"close":622,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":622},"2026-04-01",-0.18,-0.35,1121900,{"date":846,"open":768,"high":766,"low":701,"close":793,"change":265,"percent_change":167,"volume":847,"transactions":9,"vwap":793},"2026-03-31",430900,{"date":849,"open":699,"high":700,"low":620,"close":706,"change":710,"percent_change":711,"volume":850,"transactions":9,"vwap":706},"2026-03-30",415900,{"date":852,"open":378,"high":627,"low":389,"close":627,"change":458,"percent_change":853,"volume":854,"transactions":9,"vwap":627},"2026-03-27",0.16,707500,{"date":856,"open":649,"high":626,"low":389,"close":381,"change":223,"percent_change":224,"volume":857,"transactions":9,"vwap":381},"2026-03-26",529900,{"date":859,"open":706,"high":694,"low":699,"close":705,"change":23,"percent_change":458,"volume":860,"transactions":9,"vwap":705},"2026-03-25",254400,{"date":862,"open":649,"high":706,"low":371,"close":620,"change":468,"percent_change":248,"volume":863,"transactions":9,"vwap":620},"2026-03-24",463500,{"date":865,"open":649,"high":768,"low":627,"close":694,"change":458,"percent_change":853,"volume":866,"transactions":9,"vwap":694},"2026-03-23",620200,{"date":868,"open":705,"high":700,"low":371,"close":627,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":627},"2026-03-20",-0.11,-0.22,730200,{"date":873,"open":699,"high":820,"low":621,"close":768,"change":467,"percent_change":468,"volume":874,"transactions":9,"vwap":768},"2026-03-19",1059800,{"date":876,"open":779,"high":780,"low":695,"close":877,"change":878,"percent_change":842,"volume":879,"transactions":9,"vwap":877},"2026-03-18",50.81,-0.09,449800,{"date":881,"open":773,"high":789,"low":766,"close":777,"change":277,"percent_change":278,"volume":882,"transactions":9,"vwap":777},"2026-03-17",1114600,{"date":884,"open":766,"high":766,"low":877,"close":793,"change":277,"percent_change":278,"volume":885,"transactions":9,"vwap":793},"2026-03-16",500000,{"date":887,"open":769,"high":793,"low":768,"close":768,"change":467,"percent_change":468,"volume":888,"transactions":9,"vwap":768},"2026-03-13",625100,{"date":890,"open":780,"high":789,"low":700,"close":877,"change":869,"percent_change":870,"volume":891,"transactions":9,"vwap":877},"2026-03-12",593800,{"date":893,"open":894,"high":804,"low":789,"close":778,"change":468,"percent_change":248,"volume":895,"transactions":9,"vwap":778},"2026-03-11",50.96,390700,{"date":897,"open":898,"high":899,"low":804,"close":900,"change":206,"percent_change":285,"volume":901,"transactions":9,"vwap":900},"2026-03-10",51.0099983,51.029999,50.98,757300,{"date":903,"open":894,"high":904,"low":784,"close":905,"change":215,"percent_change":22,"volume":906,"transactions":9,"vwap":905},"2026-03-09",51.02,51,637400,{"date":908,"open":804,"high":899,"low":803,"close":909,"change":206,"percent_change":285,"volume":910,"transactions":9,"vwap":909},"2026-03-06",50.99,839400,{"date":912,"open":909,"high":898,"low":804,"close":898,"change":285,"percent_change":197,"volume":913,"transactions":9,"vwap":898},"2026-03-05",690600,{"date":915,"open":916,"high":917,"low":899,"close":918,"change":206,"percent_change":285,"volume":919,"transactions":9,"vwap":918},"2026-03-04",51.060001,51.07,51.049999,589600,{"date":921,"open":899,"high":922,"low":900,"close":917,"change":206,"percent_change":285,"volume":923,"transactions":9,"vwap":917},"2026-03-03",51.080002,491200,{"date":925,"open":926,"high":926,"low":917,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-03-02",51.12,51.09,-0.25,-0.49,1317400,{"date":932,"open":933,"high":25,"low":934,"close":935,"change":23,"percent_change":458,"volume":936,"transactions":9,"vwap":935},"2026-02-27",51.32,51.31,51.34,2172500,{"date":938,"open":939,"high":940,"low":939,"close":940,"change":23,"percent_change":458,"volume":941,"transactions":9,"vwap":940},"2026-02-26",51.26,51.3,372600,{"date":943,"open":944,"high":944,"low":945,"close":939,"change":205,"percent_change":206,"volume":946,"transactions":9,"vwap":939},"2026-02-25",51.27,51.24,485700,{"date":948,"open":949,"high":949,"low":945,"close":944,"change":467,"percent_change":468,"volume":950,"transactions":9,"vwap":944},"2026-02-24",51.28,342100,{"date":952,"open":953,"high":940,"low":953,"close":940,"change":264,"percent_change":265,"volume":954,"transactions":9,"vwap":940},"2026-02-23",51.25,549900,{"date":956,"open":953,"high":939,"low":957,"close":953,"change":215,"percent_change":22,"volume":958,"transactions":9,"vwap":953},"2026-02-20",51.22,370300,{"date":960,"open":945,"high":939,"low":37,"close":945,"change":206,"percent_change":285,"volume":961,"transactions":9,"vwap":945},"2026-02-19",406200,{"date":963,"open":939,"high":939,"low":945,"close":939,"change":190,"percent_change":190,"volume":964,"transactions":9,"vwap":939},"2026-02-18",396400,{"date":966,"open":953,"high":949,"low":953,"close":939,"change":206,"percent_change":285,"volume":967,"transactions":9,"vwap":939},"2026-02-17",390900,{"date":969,"open":939,"high":970,"low":953,"close":949,"change":710,"percent_change":711,"volume":971,"transactions":9,"vwap":949},"2026-02-13",51.29,443700,{"date":973,"open":974,"high":957,"low":975,"close":976,"change":277,"percent_change":278,"volume":977,"transactions":9,"vwap":976},"2026-02-12",51.18,51.15,51.21,299800,{"date":979,"open":975,"high":980,"low":981,"close":975,"change":240,"percent_change":223,"volume":982,"transactions":9,"vwap":975},"2026-02-11",51.19,51.14,803600,{"date":984,"open":953,"high":953,"low":976,"close":957,"change":264,"percent_change":265,"volume":985,"transactions":9,"vwap":957},"2026-02-10",470800,{"date":987,"open":980,"high":980,"low":988,"close":988,"change":190,"percent_change":190,"volume":989,"transactions":9,"vwap":988},"2026-02-09",51.17,422300,{"date":991,"open":988,"high":974,"low":975,"close":988,"change":190,"percent_change":190,"volume":992,"transactions":9,"vwap":988},"2026-02-06",391100,{"date":994,"open":981,"high":988,"low":995,"close":988,"change":458,"percent_change":853,"volume":996,"transactions":9,"vwap":988},"2026-02-05",51.11,563400,{"date":998,"open":922,"high":927,"low":916,"close":927,"change":205,"percent_change":206,"volume":999,"transactions":9,"vwap":927},"2026-02-04",1026000,{"date":1001,"open":927,"high":1002,"low":918,"close":1002,"change":215,"percent_change":22,"volume":1003,"transactions":9,"vwap":1002},"2026-02-03",51.099998,457600,{"date":1005,"open":1002,"high":1002,"low":917,"close":927,"change":676,"percent_change":1006,"volume":1007,"transactions":9,"vwap":927},"2026-02-02",-0.39,504900,{"date":1009,"open":953,"high":970,"low":945,"close":970,"change":23,"percent_change":458,"volume":1010,"transactions":9,"vwap":970},"2026-01-30",868800,{"date":1012,"open":37,"high":939,"low":976,"close":953,"change":22,"percent_change":23,"volume":1013,"transactions":9,"vwap":953},"2026-01-29",716300,{"date":1015,"open":976,"high":37,"low":1016,"close":37,"change":22,"percent_change":23,"volume":1017,"transactions":9,"vwap":37},"2026-01-28",51.2,395900,{"date":1019,"open":980,"high":976,"low":974,"close":976,"change":348,"percent_change":277,"volume":1020,"transactions":9,"vwap":976},"2026-01-27",482900,{"date":1022,"open":1023,"high":974,"low":975,"close":974,"change":22,"percent_change":23,"volume":1024,"transactions":9,"vwap":974},"2026-01-26",51.16,453300,{"date":1026,"open":975,"high":988,"low":981,"close":1023,"change":22,"percent_change":23,"volume":1027,"transactions":9,"vwap":1023},"2026-01-23",590200,{"date":1029,"open":926,"high":981,"low":926,"close":981,"change":190,"percent_change":190,"volume":1030,"transactions":9,"vwap":981},"2026-01-22",1390400,{"date":1032,"open":995,"high":1023,"low":995,"close":981,"change":264,"percent_change":265,"volume":1033,"transactions":9,"vwap":981},"2026-01-21",2770900,{"date":1035,"open":926,"high":1036,"low":927,"close":927,"change":206,"percent_change":285,"volume":1037,"transactions":9,"vwap":927},"2026-01-20",51.13,1726800,{"date":1039,"open":995,"high":981,"low":1002,"close":995,"change":205,"percent_change":206,"volume":1040,"transactions":9,"vwap":995},"2026-01-16",568000,{"date":1042,"open":1023,"high":1023,"low":926,"close":926,"change":468,"percent_change":248,"volume":1043,"transactions":9,"vwap":926},"2026-01-15",537600,{"date":1045,"open":975,"high":974,"low":981,"close":974,"change":348,"percent_change":277,"volume":1046,"transactions":9,"vwap":974},"2026-01-14",382400,{"date":1048,"open":926,"high":1023,"low":926,"close":975,"change":348,"percent_change":277,"volume":1049,"transactions":9,"vwap":975},"2026-01-13",989900,{"date":1051,"open":926,"high":926,"low":1002,"close":926,"change":190,"percent_change":190,"volume":1052,"transactions":9,"vwap":926},"2026-01-12",483500,{"date":1054,"open":926,"high":975,"low":995,"close":926,"change":206,"percent_change":285,"volume":1055,"transactions":9,"vwap":926},"2026-01-09",485400,{"date":1057,"open":1036,"high":975,"low":926,"close":981,"change":205,"percent_change":206,"volume":1058,"transactions":9,"vwap":981},"2026-01-08",752400,{"date":1060,"open":1023,"high":988,"low":981,"close":975,"change":190,"percent_change":190,"volume":1061,"transactions":9,"vwap":975},"2026-01-07",445700,{"date":1063,"open":981,"high":1023,"low":926,"close":975,"change":190,"percent_change":190,"volume":1064,"transactions":9,"vwap":975},"2026-01-06",355300,{"date":1066,"open":1036,"high":975,"low":926,"close":975,"change":348,"percent_change":277,"volume":1067,"transactions":9,"vwap":975},"2026-01-05",542600,{"date":1069,"open":995,"high":1036,"low":1002,"close":926,"change":22,"percent_change":23,"volume":1070,"transactions":9,"vwap":926},"2026-01-02",647900,{"date":1072,"open":926,"high":926,"low":1002,"close":1002,"change":206,"percent_change":285,"volume":1073,"transactions":9,"vwap":1002},"2025-12-31",350900,{"date":1075,"open":1002,"high":926,"low":927,"close":926,"change":215,"percent_change":22,"volume":1076,"transactions":9,"vwap":926},"2025-12-30",545400,{"date":1078,"open":922,"high":995,"low":922,"close":995,"change":215,"percent_change":22,"volume":786,"transactions":9,"vwap":995},"2025-12-29",{"date":1080,"open":916,"high":1002,"low":918,"close":1002,"change":264,"percent_change":265,"volume":1081,"transactions":9,"vwap":1002},"2025-12-26",384000,{"date":1083,"open":904,"high":918,"low":909,"close":918,"change":710,"percent_change":711,"volume":1084,"transactions":9,"vwap":918},"2025-12-24",437400,{"date":1086,"open":894,"high":905,"low":803,"close":900,"change":206,"percent_change":285,"volume":1087,"transactions":9,"vwap":900},"2025-12-23",610300,{"date":1089,"open":899,"high":899,"low":909,"close":905,"change":206,"percent_change":285,"volume":1090,"transactions":9,"vwap":905},"2025-12-22",478300,{"date":1092,"open":904,"high":904,"low":909,"close":904,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":904},"2025-12-19",-0.27,-0.53,654300,{"date":1097,"open":940,"high":940,"low":939,"close":970,"change":264,"percent_change":265,"volume":1098,"transactions":9,"vwap":970},"2025-12-18",530100,{"date":1100,"open":945,"high":945,"low":957,"close":945,"change":190,"percent_change":190,"volume":1101,"transactions":9,"vwap":945},"2025-12-17",397300,{"date":1103,"open":37,"high":953,"low":976,"close":945,"change":22,"percent_change":23,"volume":1104,"transactions":9,"vwap":945},"2025-12-16",445000,{"date":1106,"open":976,"high":37,"low":1016,"close":957,"change":348,"percent_change":277,"volume":1107,"transactions":9,"vwap":957},"2025-12-15",458600,{"date":1109,"open":974,"high":1016,"low":988,"close":980,"change":190,"percent_change":190,"volume":1110,"transactions":9,"vwap":980},"2025-12-12",345800,{"date":1112,"open":980,"high":1016,"low":974,"close":980,"change":22,"percent_change":23,"volume":1113,"transactions":9,"vwap":980},"2025-12-11",460800,{"date":1115,"open":927,"high":988,"low":922,"close":988,"change":458,"percent_change":853,"volume":1116,"transactions":9,"vwap":988},"2025-12-10",376600,{"date":1118,"open":1036,"high":1036,"low":917,"close":927,"change":206,"percent_change":285,"volume":1119,"transactions":9,"vwap":927},"2025-12-09",541000,{"date":1121,"open":995,"high":926,"low":917,"close":995,"change":205,"percent_change":206,"volume":600,"transactions":9,"vwap":995},"2025-12-08",{"date":1123,"open":1036,"high":981,"low":995,"close":926,"change":190,"percent_change":190,"volume":1124,"transactions":9,"vwap":926},"2025-12-05",271900,{"date":1126,"open":1023,"high":1023,"low":995,"close":926,"change":285,"percent_change":197,"volume":1127,"transactions":9,"vwap":926},"2025-12-04",993700,{"date":1129,"open":980,"high":980,"low":981,"close":1023,"change":22,"percent_change":23,"volume":1130,"transactions":9,"vwap":1023},"2025-12-03",286100,{"date":1132,"open":926,"high":981,"low":1002,"close":981,"change":277,"percent_change":278,"volume":1133,"transactions":9,"vwap":981},"2025-12-02",322800,{"date":1135,"open":1002,"high":926,"low":922,"close":922,"change":870,"percent_change":1136,"volume":1137,"transactions":9,"vwap":922},"2025-12-01",-0.43,509300,{"date":1139,"open":933,"high":1140,"low":970,"close":940,"change":190,"percent_change":190,"volume":1141,"transactions":9,"vwap":940},"2025-11-28",51.33,208500,{"date":1143,"open":970,"high":934,"low":944,"close":940,"change":205,"percent_change":206,"volume":1144,"transactions":9,"vwap":940},"2025-11-26",278200,{"date":1146,"open":939,"high":934,"low":953,"close":934,"change":23,"percent_change":458,"volume":1147,"transactions":9,"vwap":934},"2025-11-25",803200,{"date":1149,"open":944,"high":944,"low":37,"close":944,"change":22,"percent_change":23,"volume":1150,"transactions":9,"vwap":944},"2025-11-24",391200,{"date":1152,"open":945,"high":953,"low":976,"close":953,"change":264,"percent_change":265,"volume":1153,"transactions":9,"vwap":953},"2025-11-21",432600,{"date":1155,"open":1016,"high":1016,"low":988,"close":1016,"change":348,"percent_change":277,"volume":1156,"transactions":9,"vwap":1016},"2025-11-20",520000,{"date":1158,"open":980,"high":980,"low":975,"close":988,"change":215,"percent_change":22,"volume":1159,"transactions":9,"vwap":988},"2025-11-19",329400,{"date":1161,"open":1036,"high":980,"low":1036,"close":1023,"change":22,"percent_change":23,"volume":1162,"transactions":9,"vwap":1023},"2025-11-18",812500,{"date":1164,"open":1023,"high":1023,"low":1036,"close":981,"change":190,"percent_change":190,"volume":1165,"transactions":9,"vwap":981},"2025-11-17",298700,{"date":1167,"open":974,"high":974,"low":1036,"close":981,"change":215,"percent_change":22,"volume":1168,"transactions":9,"vwap":981},"2025-11-14",507300,{"date":1170,"open":1023,"high":1023,"low":926,"close":1036,"change":285,"percent_change":197,"volume":1171,"transactions":9,"vwap":1036},"2025-11-13",921100,{"date":1173,"open":980,"high":980,"low":1023,"close":988,"change":205,"percent_change":206,"volume":1174,"transactions":9,"vwap":988},"2025-11-12",330600,{"date":1176,"open":975,"high":980,"low":981,"close":974,"change":348,"percent_change":277,"volume":1177,"transactions":9,"vwap":974},"2025-11-11",214300,{"date":1179,"open":975,"high":1023,"low":995,"close":975,"change":206,"percent_change":285,"volume":1180,"transactions":9,"vwap":975},"2025-11-10",431400,{"date":1182,"open":975,"high":974,"low":926,"close":988,"change":22,"percent_change":23,"volume":1183,"transactions":9,"vwap":988},"2025-11-07",482200,{"date":1185,"open":995,"high":975,"low":995,"close":975,"change":710,"percent_change":711,"volume":1186,"transactions":9,"vwap":975},"2025-11-06",713700,{"date":1188,"open":926,"high":926,"low":917,"close":922,"change":304,"percent_change":305,"volume":1189,"transactions":9,"vwap":922},"2025-11-05",381500,{"date":1191,"open":926,"high":981,"low":995,"close":1036,"change":348,"percent_change":277,"volume":1192,"transactions":9,"vwap":1036},"2025-11-04",538100,{"date":1194,"open":926,"high":926,"low":917,"close":1002,"change":615,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1002},"2025-11-03",-0.37,1167600,{"date":1198,"open":944,"high":970,"low":939,"close":970,"change":22,"percent_change":23,"volume":1199,"transactions":9,"vwap":970},"2025-10-31",394900,{"date":1201,"open":945,"high":949,"low":945,"close":944,"change":206,"percent_change":285,"volume":1202,"transactions":9,"vwap":944},"2025-10-30",536600,{"date":1204,"open":25,"high":25,"low":949,"close":970,"change":197,"percent_change":198,"volume":1205,"transactions":9,"vwap":970},"2025-10-29",320800,{"date":1207,"open":1208,"high":25,"low":1140,"close":25,"change":22,"percent_change":23,"volume":1209,"transactions":9,"vwap":25},"2025-10-28",51.35,451100,{"date":1211,"open":1208,"high":1208,"low":934,"close":1208,"change":22,"percent_change":23,"volume":1212,"transactions":9,"vwap":1208},"2025-10-27",593200,{"date":1214,"open":935,"high":1208,"low":933,"close":1140,"change":22,"percent_change":23,"volume":609,"transactions":9,"vwap":1140},"2025-10-24",{"date":1216,"open":1140,"high":935,"low":940,"close":934,"change":206,"percent_change":285,"volume":1217,"transactions":9,"vwap":934},"2025-10-23",745300,{"date":1219,"open":1140,"high":935,"low":940,"close":1140,"change":190,"percent_change":190,"volume":1220,"transactions":9,"vwap":1140},"2025-10-22",291200,{"date":1222,"open":1140,"high":1208,"low":1140,"close":1140,"change":190,"percent_change":190,"volume":1223,"transactions":9,"vwap":1140},"2025-10-21",310800,{"date":1225,"open":933,"high":1140,"low":940,"close":1140,"change":348,"percent_change":277,"volume":1226,"transactions":9,"vwap":1140},"2025-10-20",706000,{"date":1228,"open":935,"high":935,"low":970,"close":940,"change":467,"percent_change":468,"volume":1229,"transactions":9,"vwap":940},"2025-10-17",668600,{"date":1231,"open":939,"high":1140,"low":945,"close":1140,"change":277,"percent_change":278,"volume":1232,"transactions":9,"vwap":1140},"2025-10-16",412400,{"date":1234,"open":953,"high":949,"low":37,"close":944,"change":22,"percent_change":23,"volume":1235,"transactions":9,"vwap":944},"2025-10-15",1397500,{"date":1237,"open":1016,"high":944,"low":980,"close":953,"change":710,"percent_change":711,"volume":1238,"transactions":9,"vwap":953},"2025-10-14",353100,{"date":1240,"open":976,"high":37,"low":1023,"close":974,"change":190,"percent_change":190,"volume":1241,"transactions":9,"vwap":974},"2025-10-13",314300,{"date":1243,"open":980,"high":1016,"low":975,"close":974,"change":264,"percent_change":265,"volume":1244,"transactions":9,"vwap":974},"2025-10-10",272500,{"date":1246,"open":988,"high":988,"low":926,"close":1036,"change":285,"percent_change":197,"volume":1247,"transactions":9,"vwap":1036},"2025-10-09",473600,{"date":1249,"open":1016,"high":1016,"low":1023,"close":988,"change":205,"percent_change":206,"volume":1250,"transactions":9,"vwap":988},"2025-10-08",276200,{"date":1252,"open":988,"high":980,"low":975,"close":974,"change":22,"percent_change":23,"volume":1253,"transactions":9,"vwap":974},"2025-10-07",789200,{"date":1255,"open":988,"high":988,"low":1023,"close":1023,"change":205,"percent_change":206,"volume":964,"transactions":9,"vwap":1023},"2025-10-06",{"date":1257,"open":980,"high":1016,"low":1023,"close":988,"change":205,"percent_change":206,"volume":1258,"transactions":9,"vwap":988},"2025-10-03",803800,{"date":1260,"open":1023,"high":980,"low":981,"close":974,"change":205,"percent_change":206,"volume":1261,"transactions":9,"vwap":974},"2025-10-02",676100,{"date":1263,"open":988,"high":980,"low":1036,"close":980,"change":878,"percent_change":842,"volume":1264,"transactions":9,"vwap":980},"2025-10-01",454400,{"date":1266,"open":949,"high":940,"low":945,"close":949,"change":215,"percent_change":22,"volume":1267,"transactions":9,"vwap":949},"2025-09-30",545300,{"date":1269,"open":953,"high":944,"low":945,"close":944,"change":23,"percent_change":458,"volume":1270,"transactions":9,"vwap":944},"2025-09-29",545700,{"date":1272,"open":37,"high":37,"low":1016,"close":37,"change":22,"percent_change":23,"volume":1273,"transactions":9,"vwap":37},"2025-09-26",280600,{"date":1275,"open":945,"high":945,"low":1016,"close":976,"change":468,"percent_change":248,"volume":1276,"transactions":9,"vwap":976},"2025-09-25",409700,{"date":1278,"open":949,"high":949,"low":953,"close":944,"change":205,"percent_change":206,"volume":1027,"transactions":9,"vwap":944},"2025-09-24",{"date":1280,"open":970,"high":970,"low":939,"close":949,"change":190,"percent_change":190,"volume":1281,"transactions":9,"vwap":949},"2025-09-23",333000,{"date":1283,"open":949,"high":1140,"low":953,"close":949,"change":215,"percent_change":22,"volume":1284,"transactions":9,"vwap":949},"2025-09-22",699100,{"date":1286,"open":949,"high":970,"low":939,"close":944,"change":205,"percent_change":206,"volume":1287,"transactions":9,"vwap":944},"2025-09-19",388800,{"date":1289,"open":949,"high":970,"low":939,"close":949,"change":205,"percent_change":206,"volume":1290,"transactions":9,"vwap":949},"2025-09-18",367800,{"date":1292,"open":940,"high":1208,"low":944,"close":970,"change":467,"percent_change":468,"volume":1293,"transactions":9,"vwap":970},"2025-09-17",378600,{"date":1295,"open":970,"high":933,"low":970,"close":933,"change":264,"percent_change":265,"volume":1296,"transactions":9,"vwap":933},"2025-09-16",464600,{"date":1298,"open":970,"high":970,"low":945,"close":944,"change":22,"percent_change":23,"volume":1299,"transactions":9,"vwap":944},"2025-09-15",360800,{"date":1301,"open":957,"high":953,"low":957,"close":953,"change":205,"percent_change":206,"volume":1302,"transactions":9,"vwap":953},"2025-09-12",368800,{"date":1304,"open":945,"high":949,"low":945,"close":939,"change":215,"percent_change":22,"volume":1104,"transactions":9,"vwap":939},"2025-09-11",{"date":1306,"open":37,"high":939,"low":976,"close":953,"change":348,"percent_change":277,"volume":1307,"transactions":9,"vwap":953},"2025-09-10",381600,{"date":1309,"open":939,"high":944,"low":976,"close":957,"change":206,"percent_change":285,"volume":1310,"transactions":9,"vwap":957},"2025-09-09",310700,{"date":1312,"open":953,"high":944,"low":37,"close":945,"change":22,"percent_change":23,"volume":1313,"transactions":9,"vwap":945},"2025-09-08",415000,{"date":1315,"open":939,"high":939,"low":976,"close":957,"change":277,"percent_change":278,"volume":1316,"transactions":9,"vwap":957},"2025-09-05",387900,{"date":1318,"open":1002,"high":1023,"low":1002,"close":1023,"change":264,"percent_change":265,"volume":1319,"transactions":9,"vwap":1023},"2025-09-04",453700,{"date":1321,"open":917,"high":995,"low":918,"close":995,"change":277,"percent_change":278,"volume":1322,"transactions":9,"vwap":995},"2025-09-03",607900,{"date":1324,"open":905,"high":922,"low":905,"close":918,"change":689,"percent_change":690,"volume":1325,"transactions":9,"vwap":918},"2025-09-02",638800,{"date":1327,"open":953,"high":949,"low":945,"close":939,"change":215,"percent_change":22,"volume":1328,"transactions":9,"vwap":939},"2025-08-29",775500,{"date":1330,"open":953,"high":953,"low":37,"close":953,"change":190,"percent_change":190,"volume":1331,"transactions":9,"vwap":953},"2025-08-28",262100,{"date":1333,"open":37,"high":953,"low":980,"close":953,"change":348,"percent_change":277,"volume":1334,"transactions":9,"vwap":953},"2025-08-27",268600,{"date":1336,"open":988,"high":957,"low":988,"close":957,"change":277,"percent_change":278,"volume":1337,"transactions":9,"vwap":957},"2025-08-26",669300,{"date":1339,"open":1023,"high":988,"low":981,"close":1023,"change":206,"percent_change":285,"volume":1340,"transactions":9,"vwap":1023},"2025-08-25",190800,{"date":1342,"open":922,"high":974,"low":916,"close":974,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":974},"2025-08-22",0.13,0.25,259700,{"date":1347,"open":1002,"high":1002,"low":899,"close":918,"change":304,"percent_change":305,"volume":1348,"transactions":9,"vwap":918},"2025-08-21",250800,{"date":1350,"open":917,"high":995,"low":916,"close":1002,"change":23,"percent_change":458,"volume":1351,"transactions":9,"vwap":1002},"2025-08-20",549600,{"date":1353,"open":922,"high":922,"low":918,"close":916,"change":22,"percent_change":23,"volume":879,"transactions":9,"vwap":916},"2025-08-19",{"date":1355,"open":918,"high":918,"low":904,"close":1356,"change":190,"percent_change":190,"volume":1357,"transactions":9,"vwap":1356},"2025-08-18",51.040001,353300,{"date":1359,"open":918,"high":916,"low":899,"close":1356,"change":215,"percent_change":22,"volume":1360,"transactions":9,"vwap":1356},"2025-08-15",351100,{"date":1362,"open":917,"high":1002,"low":899,"close":899,"change":240,"percent_change":223,"volume":1363,"transactions":9,"vwap":899},"2025-08-14",434500,{"date":1365,"open":927,"high":1002,"low":922,"close":1002,"change":277,"percent_change":278,"volume":1366,"transactions":9,"vwap":1002},"2025-08-13",294900,{"date":1368,"open":899,"high":918,"low":898,"close":1356,"change":264,"percent_change":265,"volume":1369,"transactions":9,"vwap":1356},"2025-08-12",506600,{"date":1371,"open":898,"high":898,"low":894,"close":909,"change":190,"percent_change":190,"volume":1372,"transactions":9,"vwap":909},"2025-08-11",570800,{"date":1374,"open":899,"high":1356,"low":909,"close":909,"change":285,"percent_change":197,"volume":1375,"transactions":9,"vwap":909},"2025-08-08",225000,{"date":1377,"open":918,"high":918,"low":898,"close":899,"change":206,"percent_change":285,"volume":1378,"transactions":9,"vwap":899},"2025-08-07",282000,{"date":1380,"open":1356,"high":918,"low":909,"close":918,"change":264,"percent_change":265,"volume":1381,"transactions":9,"vwap":918},"2025-08-06",263100,{"date":1383,"open":904,"high":904,"low":900,"close":905,"change":869,"percent_change":870,"volume":1384,"transactions":9,"vwap":905},"2025-08-05",271200,{"date":1386,"open":905,"high":1036,"low":900,"close":995,"change":711,"percent_change":1387,"volume":1388,"transactions":9,"vwap":995},"2025-08-04",0.27,238900,{"date":1390,"open":780,"high":905,"low":780,"close":804,"change":878,"percent_change":842,"volume":1391,"transactions":9,"vwap":804},"2025-08-01",346700,{"date":1393,"open":803,"high":995,"low":803,"close":916,"change":458,"percent_change":853,"volume":1394,"transactions":9,"vwap":916},"2025-07-31",1195800,{"date":1396,"open":909,"high":1356,"low":803,"close":900,"change":285,"percent_change":197,"volume":1397,"transactions":9,"vwap":900},"2025-07-30",264700,{"date":1399,"open":894,"high":904,"low":894,"close":904,"change":264,"percent_change":265,"volume":1400,"transactions":9,"vwap":904},"2025-07-29",439900,{"date":1402,"open":803,"high":900,"low":785,"close":804,"change":215,"percent_change":22,"volume":1403,"transactions":9,"vwap":804},"2025-07-28",255300,{"date":1405,"open":784,"high":900,"low":784,"close":894,"change":215,"percent_change":22,"volume":1406,"transactions":9,"vwap":894},"2025-07-25",279100,{"date":1408,"open":804,"high":804,"low":785,"close":803,"change":285,"percent_change":197,"volume":1409,"transactions":9,"vwap":803},"2025-07-24",239400,{"date":1411,"open":900,"high":904,"low":900,"close":909,"change":206,"percent_change":285,"volume":1412,"transactions":9,"vwap":909},"2025-07-23",271400,{"date":1414,"open":905,"high":904,"low":804,"close":898,"change":348,"percent_change":277,"volume":1415,"transactions":9,"vwap":898},"2025-07-22",251400,{"date":1417,"open":905,"high":917,"low":804,"close":900,"change":348,"percent_change":277,"volume":1418,"transactions":9,"vwap":900},"2025-07-21",319500,{"date":1420,"open":804,"high":804,"low":784,"close":803,"change":23,"percent_change":458,"volume":1421,"transactions":9,"vwap":803},"2025-07-18",313900,{"date":1423,"open":778,"high":778,"low":780,"close":789,"change":215,"percent_change":22,"volume":1424,"transactions":9,"vwap":789},"2025-07-17",230300,{"date":1426,"open":773,"high":789,"low":769,"close":777,"change":277,"percent_change":278,"volume":1427,"transactions":9,"vwap":777},"2025-07-16",308200,{"date":1429,"open":773,"high":779,"low":820,"close":793,"change":285,"percent_change":197,"volume":1430,"transactions":9,"vwap":793},"2025-07-15",510100,{"date":1432,"open":779,"high":777,"low":767,"close":779,"change":215,"percent_change":22,"volume":1433,"transactions":9,"vwap":779},"2025-07-14",378800,{"date":1435,"open":767,"high":773,"low":793,"close":773,"change":190,"percent_change":190,"volume":1436,"transactions":9,"vwap":773},"2025-07-11",247100,{"date":1438,"open":773,"high":779,"low":767,"close":773,"change":206,"percent_change":285,"volume":1439,"transactions":9,"vwap":773},"2025-07-10",313700,{"date":1441,"open":820,"high":780,"low":820,"close":780,"change":131,"percent_change":52,"volume":1397,"transactions":9,"vwap":780},"2025-07-09",{"date":1443,"open":877,"high":769,"low":695,"close":695,"change":467,"percent_change":468,"volume":1444,"transactions":9,"vwap":695},"2025-07-08",225800,{"date":1446,"open":767,"high":767,"low":877,"close":769,"change":205,"percent_change":206,"volume":1447,"transactions":9,"vwap":769},"2025-07-07",795600,{"date":1449,"open":793,"high":773,"low":877,"close":793,"change":304,"percent_change":305,"volume":1450,"transactions":9,"vwap":793},"2025-07-03",325300,{"date":1452,"open":766,"high":789,"low":766,"close":780,"change":22,"percent_change":23,"volume":1453,"transactions":9,"vwap":780},"2025-07-02",392400,{"date":1455,"open":784,"high":803,"low":767,"close":773,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":773},"2025-07-01",-0.23,-0.45,728600,{"date":1460,"open":995,"high":926,"low":917,"close":1002,"change":23,"percent_change":458,"volume":1461,"transactions":9,"vwap":1002},"2025-06-30",231300,{"date":1463,"open":922,"high":922,"low":1356,"close":916,"change":215,"percent_change":22,"volume":1464,"transactions":9,"vwap":916},"2025-06-27",377800,{"date":1466,"open":918,"high":927,"low":918,"close":918,"change":23,"percent_change":458,"volume":1467,"transactions":9,"vwap":918},"2025-06-26",862100,{"date":1469,"open":900,"high":899,"low":900,"close":898,"change":205,"percent_change":206,"volume":1470,"transactions":9,"vwap":898},"2025-06-25",377500,{"date":1472,"open":803,"high":904,"low":785,"close":904,"change":458,"percent_change":853,"volume":1473,"transactions":9,"vwap":904},"2025-06-24",533300,{"date":1475,"open":779,"high":803,"low":779,"close":784,"change":710,"percent_change":711,"volume":1476,"transactions":9,"vwap":784},"2025-06-23",216400,{"date":1478,"open":767,"high":779,"low":793,"close":773,"change":458,"percent_change":853,"volume":1479,"transactions":9,"vwap":773},"2025-06-20",339200,{"date":1481,"open":767,"high":779,"low":768,"close":749,"change":206,"percent_change":285,"volume":1482,"transactions":9,"vwap":749},"2025-06-18",294300,{"date":1484,"open":820,"high":769,"low":749,"close":877,"change":215,"percent_change":22,"volume":1485,"transactions":9,"vwap":877},"2025-06-17",342000,{"date":1487,"open":749,"high":793,"low":768,"close":695,"change":215,"percent_change":22,"volume":1488,"transactions":9,"vwap":695},"2025-06-16",779100,{"date":1490,"open":820,"high":769,"low":768,"close":749,"change":285,"percent_change":197,"volume":1491,"transactions":9,"vwap":749},"2025-06-13",233300,{"date":1493,"open":769,"high":793,"low":695,"close":769,"change":22,"percent_change":23,"volume":1494,"transactions":9,"vwap":769},"2025-06-12",214000,{"date":1496,"open":695,"high":877,"low":700,"close":877,"change":131,"percent_change":52,"volume":1497,"transactions":9,"vwap":877},"2025-06-11",396200,{"date":1499,"open":621,"high":694,"low":621,"close":626,"change":215,"percent_change":22,"volume":1500,"transactions":9,"vwap":626},"2025-06-10",449200,{"date":1502,"open":699,"high":705,"low":371,"close":699,"change":264,"percent_change":265,"volume":1503,"transactions":9,"vwap":699},"2025-06-09",336900,{"date":1505,"open":622,"high":705,"low":622,"close":622,"change":240,"percent_change":223,"volume":1506,"transactions":9,"vwap":622},"2025-06-06",325500,{"date":1508,"open":749,"high":877,"low":705,"close":705,"change":467,"percent_change":468,"volume":1509,"transactions":9,"vwap":705},"2025-06-05",608700,{"date":1511,"open":699,"high":803,"low":621,"close":701,"change":131,"percent_change":52,"volume":1512,"transactions":9,"vwap":701},"2025-06-04",743600,{"date":1514,"open":699,"high":699,"low":622,"close":627,"change":206,"percent_change":285,"volume":1506,"transactions":9,"vwap":627},"2025-06-03",{"date":1516,"open":621,"high":621,"low":371,"close":620,"change":615,"percent_change":1195,"volume":1517,"transactions":9,"vwap":620},"2025-06-02",686200,{"date":1519,"open":778,"high":778,"low":769,"close":779,"change":348,"percent_change":277,"volume":1520,"transactions":9,"vwap":779},"2025-05-30",697200,{"date":1522,"open":820,"high":779,"low":820,"close":766,"change":23,"percent_change":458,"volume":1523,"transactions":9,"vwap":766},"2025-05-29",576800,{"date":1525,"open":793,"high":793,"low":700,"close":877,"change":206,"percent_change":285,"volume":1526,"transactions":9,"vwap":877},"2025-05-28",292200,{"date":1528,"open":768,"high":793,"low":768,"close":769,"change":710,"percent_change":711,"volume":1529,"transactions":9,"vwap":769},"2025-05-27",252200,{"date":1531,"open":793,"high":793,"low":694,"close":701,"change":205,"percent_change":206,"volume":1532,"transactions":9,"vwap":701},"2025-05-23",232400,{"date":1534,"open":700,"high":768,"low":626,"close":700,"change":348,"percent_change":277,"volume":1535,"transactions":9,"vwap":700},"2025-05-22",319200,{"date":1537,"open":694,"high":768,"low":626,"close":706,"change":304,"percent_change":305,"volume":1538,"transactions":9,"vwap":706},"2025-05-21",365300,{"date":1540,"open":694,"high":877,"low":694,"close":749,"change":215,"percent_change":22,"volume":1541,"transactions":9,"vwap":749},"2025-05-20",310400,{"date":1543,"open":626,"high":768,"low":626,"close":768,"change":215,"percent_change":22,"volume":1544,"transactions":9,"vwap":768},"2025-05-19",231700,{"date":1546,"open":695,"high":780,"low":694,"close":700,"change":468,"percent_change":248,"volume":1547,"transactions":9,"vwap":700},"2025-05-16",340700,{"date":1549,"open":705,"high":769,"low":699,"close":769,"change":853,"percent_change":1550,"volume":1551,"transactions":9,"vwap":769},"2025-05-15",0.32,260100,{"date":1553,"open":700,"high":700,"low":622,"close":627,"change":304,"percent_change":305,"volume":1554,"transactions":9,"vwap":627},"2025-05-14",244300,{"date":1556,"open":694,"high":694,"low":620,"close":626,"change":215,"percent_change":22,"volume":1557,"transactions":9,"vwap":626},"2025-05-13",563800,{"date":1559,"open":621,"high":706,"low":649,"close":699,"change":468,"percent_change":248,"volume":1560,"transactions":9,"vwap":699},"2025-05-12",412700,{"date":1562,"open":705,"high":695,"low":705,"close":700,"change":22,"percent_change":23,"volume":1563,"transactions":9,"vwap":700},"2025-05-09",333200,{"date":1565,"open":695,"high":695,"low":626,"close":694,"change":304,"percent_change":305,"volume":1566,"transactions":9,"vwap":694},"2025-05-08",509100,{"date":1568,"open":695,"high":820,"low":694,"close":695,"change":348,"percent_change":277,"volume":1569,"transactions":9,"vwap":695},"2025-05-07",354400,{"date":1571,"open":768,"high":793,"low":706,"close":700,"change":264,"percent_change":265,"volume":1388,"transactions":9,"vwap":700},"2025-05-06",{"date":1573,"open":621,"high":773,"low":727,"close":626,"change":206,"percent_change":285,"volume":1574,"transactions":9,"vwap":626},"2025-05-05",642600,{"date":1576,"open":695,"high":773,"low":621,"close":706,"change":305,"percent_change":676,"volume":1577,"transactions":9,"vwap":706},"2025-05-02",334800,{"date":1579,"open":778,"high":916,"low":768,"close":793,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":793},"2025-05-01",-0.33,-0.64,910000,{"date":1584,"open":905,"high":988,"low":905,"close":988,"change":1343,"percent_change":1344,"volume":1482,"transactions":9,"vwap":988},"2025-04-30",{"date":1586,"open":909,"high":918,"low":804,"close":1356,"change":1343,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1356},"2025-04-29",0.26,546100,{"date":1590,"open":778,"high":904,"low":789,"close":789,"change":205,"percent_change":206,"volume":1591,"transactions":9,"vwap":789},"2025-04-28",715300,{"date":1593,"open":769,"high":778,"low":695,"close":778,"change":348,"percent_change":277,"volume":1594,"transactions":9,"vwap":778},"2025-04-25",624300,{"date":1596,"open":768,"high":780,"low":700,"close":780,"change":71,"percent_change":1597,"volume":1598,"transactions":9,"vwap":780},"2025-04-24",0.41,824600,{"date":180,"open":793,"high":766,"low":378,"close":649,"change":198,"percent_change":762,"volume":1600,"transactions":9,"vwap":649},897000]